{"timestamp": "2026-11-10 02:03:31", "data": {"options": [{"option": "AMZA261120C00041000", "bid": 3.7, "bid_size": 294.0, "ask": 6.6, "ask_size": 294.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9642, "gamma": 0.0259, "vega": 0.0064, "theta": -0.0105, "rho": 0.0108, "theo": 5.2038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "AMZA261120P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 311.0, "iv": 0.7574, "open_interest": 0.0, "volume": 0.0, "delta": -0.0506, "gamma": 0.0326, "vega": 0.0084, "theta": -0.0142, "rho": -0.0008, "theo": 0.0672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "AMZA261120C00042000", "bid": 2.65, "bid_size": 310.0, "ask": 4.8, "ask_size": 224.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9459, "gamma": 0.0401, "vega": 0.0089, "theta": -0.0134, "rho": 0.0108, "theo": 4.2242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57499992847443}, {"option": "AMZA261120P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 298.0, "iv": 0.4658, "open_interest": 0.0, "volume": 0.0, "delta": -0.0747, "gamma": 0.0496, "vega": 0.0114, "theta": -0.0175, "rho": -0.0012, "theo": 0.095, "change": 0.0, "open": 0.0, "high": 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": "AMZA261120C00043000", "bid": 1.7, "bid_size": 310.0, "ask": 4.6, "ask_size": 309.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9143, "gamma": 0.0646, "vega": 0.0121, "theta": -0.0174, "rho": 0.0107, "theo": 3.2582, "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": 2.70000004768372}, {"option": "AMZA261120P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 297.0, "iv": 0.5568, "open_interest": 0.0, "volume": 0.0, "delta": -0.1155, "gamma": 0.0776, "vega": 0.0157, "theta": -0.0217, "rho": -0.0019, "theo": 0.1418, "change": 0.0, "open": 0.0, "high": 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": "AMZA261120C00044000", "bid": 0.8, "bid_size": 537.0, "ask": 3.0, "ask_size": 451.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8559, "gamma": 0.107, "vega": 0.0186, "theta": -0.0227, "rho": 0.0101, "theo": 2.3216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "AMZA261120P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 481.0, "iv": 0.4635, "open_interest": 0.0, "volume": 0.0, "delta": -0.1883, "gamma": 0.1232, "vega": 0.0217, "theta": -0.0267, "rho": -0.0032, "theo": 0.2283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "AMZA261120C00045000", "bid": 0.05, "bid_size": 1010.0, "ask": 2.8, "ask_size": 499.0, "iv": 0.2277, "open_interest": 0.0, "volume": 2.0, "delta": 0.7412, "gamma": 0.1725, "vega": 0.0256, "theta": -0.0293, "rho": 0.009, "theo": 1.4615, "change": -0.165, "open": 0.95, "high": 0.95, "low": 0.81, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-11-09T09:52:37", "percent_change": -16.9231, "prev_day_close": 0.975000023841858}, {"option": "AMZA261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 464.0, "iv": 0.383, "open_interest": 11.0, "volume": 0.0, "delta": -0.3208, "gamma": 0.1855, "vega": 0.0286, "theta": -0.0318, "rho": -0.0054, "theo": 0.4087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-04T12:53:18", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "AMZA261120C00046000", "bid": 0.05, "bid_size": 1028.0, "ask": 2.1, "ask_size": 463.0, "iv": 0.3199, "open_interest": 16.0, "volume": 2.0, "delta": 0.5451, "gamma": 0.2236, "vega": 0.0311, "theta": -0.0343, "rho": 0.0066, "theo": 0.7901, "change": 0.65, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T13:08:07", "percent_change": 130.0, "prev_day_close": 0.5}, {"option": "AMZA261120P00046000", "bid": 0.05, "bid_size": 1044.0, "ask": 1.3, "ask_size": 334.0, "iv": 0.1889, "open_interest": 15.0, "volume": 0.0, "delta": -0.5239, "gamma": 0.2188, "vega": 0.0317, "theta": -0.0335, "rho": -0.0089, "theo": 0.8003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-27T11:47:49", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "AMZA261120C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 320.0, "iv": 0.2295, "open_interest": 0.0, "volume": 0.0, "delta": 0.3382, "gamma": 0.1948, "vega": 0.0284, "theta": -0.0332, "rho": 0.0041, "theo": 0.4087, "change": 0.0, "open": 0.0, "high": 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": "AMZA261120P00047000", "bid": 0.05, "bid_size": 1009.0, "ask": 2.95, "ask_size": 71.0, "iv": 0.25, "open_interest": 4.0, "volume": 0.0, "delta": -0.7139, "gamma": 0.177, "vega": 0.0272, "theta": -0.0299, "rho": -0.0122, "theo": 1.4768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-21T12:17:15", "percent_change": 0.0, "prev_day_close": 1.99999997019768}, {"option": "AMZA261120C00048000", "bid": 0.05, "bid_size": 3.0, "ask": 0.45, "ask_size": 232.0, "iv": 0.2779, "open_interest": 2.0, "volume": 0.0, "delta": 0.2037, "gamma": 0.1345, "vega": 0.0224, "theta": -0.0282, "rho": 0.0026, "theo": 0.2317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-10-23T10:56:30", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "AMZA261120P00048000", "bid": 0.7, "bid_size": 310.0, "ask": 3.8, "ask_size": 57.0, "iv": 0.2252, "open_interest": 16.0, "volume": 0.0, "delta": -0.8287, "gamma": 0.1187, "vega": 0.0205, "theta": -0.0245, "rho": -0.0144, "theo": 2.332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-10-19T10:00:15", "percent_change": 0.0, "prev_day_close": 2.82499992847443}, {"option": "AMZA261120C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 311.0, "iv": 0.521, "open_interest": 3.0, "volume": 0.0, "delta": 0.1285, "gamma": 0.0887, "vega": 0.0164, "theta": -0.0229, "rho": 0.0016, "theo": 0.1453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-02T11:57:17", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "AMZA261120P00049000", "bid": 1.65, "bid_size": 310.0, "ask": 4.9, "ask_size": 57.0, "iv": 0.3116, "open_interest": 0.0, "volume": 0.0, "delta": -0.8913, "gamma": 0.0778, "vega": 0.0152, "theta": -0.0197, "rho": -0.0158, "theo": 3.2613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "AMZA261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 311.0, "iv": 0.498, "open_interest": 88.0, "volume": 0.0, "delta": 0.0857, "gamma": 0.0594, "vega": 0.0127, "theta": -0.0186, "rho": 0.0011, "theo": 0.0985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-10-28T15:21:59", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AMZA261120P00050000", "bid": 3.2, "bid_size": 310.0, "ask": 5.9, "ask_size": 56.0, "iv": 0.5311, "open_interest": 2.0, "volume": 0.0, "delta": -0.9268, "gamma": 0.0524, "vega": 0.0114, "theta": -0.0159, "rho": -0.0167, "theo": 4.222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.74, "last_trade_time": "2026-10-05T10:52:42", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "AMZA261120C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 311.0, "iv": 0.678, "open_interest": 0.0, "volume": 0.0, "delta": 0.0599, "gamma": 0.0411, "vega": 0.0098, "theta": -0.0152, "rho": 0.0008, "theo": 0.0706, "change": 0.0, "open": 0.0, "high": 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": "AMZA261120P00051000", "bid": 3.5, "bid_size": 310.0, "ask": 6.9, "ask_size": 56.0, "iv": 0.3718, "open_interest": 0.0, "volume": 0.0, "delta": -0.9484, "gamma": 0.0366, "vega": 0.0088, "theta": -0.0129, "rho": -0.0174, "theo": 5.1976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "AMZA261120C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 312.0, "iv": 0.5362, "open_interest": 0.0, "volume": 0.0, "delta": 0.0437, "gamma": 0.0294, "vega": 0.0076, "theta": -0.0126, "rho": 0.0006, "theo": 0.053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "AMZA261120P00052000", "bid": 4.5, "bid_size": 294.0, "ask": 7.9, "ask_size": 57.0, "iv": 0.4266, "open_interest": 0.0, "volume": 0.0, "delta": -0.9622, "gamma": 0.0264, "vega": 0.0069, "theta": -0.0106, "rho": -0.018, "theo": 6.1812, "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": 6.75000023841858}, {"option": "AMZA261120C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 296.0, "iv": 0.8255, "open_interest": 0.0, "volume": 0.0, "delta": 0.033, "gamma": 0.0216, "vega": 0.0059, "theta": -0.0106, "rho": 0.0004, "theo": 0.0411, "change": 0.0, "open": 0.0, "high": 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": "AMZA261120P00053000", "bid": 6.0, "bid_size": 294.0, "ask": 8.9, "ask_size": 56.0, "iv": 0.6856, "open_interest": 0.0, "volume": 0.0, "delta": -0.9716, "gamma": 0.0196, "vega": 0.0055, "theta": -0.0088, "rho": -0.0185, "theo": 7.1694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75000023841858}, {"option": "AMZA261120C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 230.0, "iv": 0.443, "open_interest": 0.0, "volume": 0.0, "delta": 0.0255, "gamma": 0.0163, "vega": 0.0046, "theta": -0.009, "rho": 0.0003, "theo": 0.0326, "change": 0.0, "open": 0.0, "high": 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": "AMZA261120P00054000", "bid": 7.4, "bid_size": 311.0, "ask": 9.9, "ask_size": 56.0, "iv": 0.8628, "open_interest": 0.0, "volume": 0.0, "delta": -0.9781, "gamma": 0.0149, "vega": 0.0045, "theta": -0.0073, "rho": -0.0189, "theo": 8.1605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75000023841858}, {"option": "AMZA261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 230.0, "iv": 0.486, "open_interest": 0.0, "volume": 0.0, "delta": 0.0201, "gamma": 0.0125, "vega": 0.004, "theta": -0.0078, "rho": 0.0003, "theo": 0.0264, "change": 0.0, "open": 0.0, "high": 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": "AMZA261120P00055000", "bid": 8.4, "bid_size": 311.0, "ask": 10.9, "ask_size": 56.0, "iv": 0.9267, "open_interest": 0.0, "volume": 0.0, "delta": -0.9828, "gamma": 0.0116, "vega": 0.0037, "theta": -0.0061, "rho": -0.0194, "theo": 9.1536, "change": 0.0, "open": 0.0, "high": 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": "AMZA261120C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 296.0, "iv": 1.0217, "open_interest": 0.0, "volume": 0.0, "delta": 0.0162, "gamma": 0.0099, "vega": 0.0032, "theta": -0.0067, "rho": 0.0002, "theo": 0.0219, "change": 0.0, "open": 0.0, "high": 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": "AMZA261120P00056000", "bid": 9.4, "bid_size": 311.0, "ask": 11.9, "ask_size": 56.0, "iv": 0.9882, "open_interest": 0.0, "volume": 0.0, "delta": -0.9863, "gamma": 0.0092, "vega": 0.0031, "theta": -0.0051, "rho": -0.0198, "theo": 10.1479, "change": 0.0, "open": 0.0, "high": 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": "AMZA261120C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 297.0, "iv": 1.0818, "open_interest": 0.0, "volume": 0.0, "delta": 0.0132, "gamma": 0.0079, "vega": 0.0028, "theta": -0.0059, "rho": 0.0002, "theo": 0.0183, "change": 0.0, "open": 0.0, "high": 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": "AMZA261120P00057000", "bid": 10.2, "bid_size": 310.0, "ask": 12.9, "ask_size": 56.0, "iv": 0.9871, "open_interest": 0.0, "volume": 0.0, "delta": -0.9889, "gamma": 0.0074, "vega": 0.0026, "theta": -0.0042, "rho": -0.0202, "theo": 11.1431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "AMZA261120C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 297.0, "iv": 1.1398, "open_interest": 0.0, "volume": 0.0, "delta": 0.011, "gamma": 0.0064, "vega": 0.0023, "theta": -0.0052, "rho": 0.0001, "theo": 0.0156, "change": 0.0, "open": 0.0, "high": 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": "AMZA261120P00058000", "bid": 11.4, "bid_size": 311.0, "ask": 13.9, "ask_size": 56.0, "iv": 1.1051, "open_interest": 0.0, "volume": 0.0, "delta": -0.991, "gamma": 0.006, "vega": 0.0022, "theta": -0.0035, "rho": -0.0206, "theo": 12.139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "AMZA261120C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.6439, "open_interest": 0.0, "volume": 0.0, "delta": 0.0092, "gamma": 0.0053, "vega": 0.002, "theta": -0.0046, "rho": 0.0001, "theo": 0.0134, "change": 0.0, "open": 0.0, "high": 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": "AMZA261120P00059000", "bid": 12.4, "bid_size": 311.0, "ask": 14.9, "ask_size": 56.0, "iv": 1.1608, "open_interest": 0.0, "volume": 0.0, "delta": -0.9926, "gamma": 0.005, "vega": 0.0019, "theta": -0.0028, "rho": -0.021, "theo": 13.1354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "AMZA261218C00036000", "bid": 8.6, "bid_size": 201.0, "ask": 11.7, "ask_size": 201.0, "iv": 0.4771, "open_interest": 0.0, "volume": 0.0, "delta": 0.9704, "gamma": 0.0132, "vega": 0.0103, "theta": -0.0072, "rho": 0.0156, "theo": 10.1469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.33, "last_trade_time": "2026-04-20T10:35:19", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "AMZA261218P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 213.0, "iv": 0.4701, "open_interest": 0.0, "volume": 0.0, "delta": -0.0507, "gamma": 0.0147, "vega": 0.0158, "theta": -0.0092, "rho": -0.0026, "theo": 0.156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "AMZA261218C00037000", "bid": 7.6, "bid_size": 201.0, "ask": 10.7, "ask_size": 201.0, "iv": 0.4318, "open_interest": 0.0, "volume": 0.0, "delta": 0.9623, "gamma": 0.0169, "vega": 0.0116, "theta": -0.0084, "rho": 0.016, "theo": 9.1625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "AMZA261218P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 10.0, "iv": 0.4104, "open_interest": 0.0, "volume": 0.0, "delta": -0.0602, "gamma": 0.018, "vega": 0.0181, "theta": -0.0099, "rho": -0.003, "theo": 0.1778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "AMZA261218C00038000", "bid": 6.6, "bid_size": 201.0, "ask": 9.7, "ask_size": 201.0, "iv": 0.3874, "open_interest": 0.0, "volume": 0.0, "delta": 0.9519, "gamma": 0.0218, "vega": 0.0133, "theta": -0.0097, "rho": 0.0162, "theo": 8.1805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "AMZA261218P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 296.0, "iv": 0.5846, "open_interest": 0.0, "volume": 0.0, "delta": -0.0721, "gamma": 0.0222, "vega": 0.0208, "theta": -0.0107, "rho": -0.0036, "theo": 0.2044, "change": 0.0, "open": 0.0, "high": 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": "AMZA261218C00039000", "bid": 5.6, "bid_size": 201.0, "ask": 8.7, "ask_size": 201.0, "iv": 0.3437, "open_interest": 2.0, "volume": 0.0, "delta": 0.938, "gamma": 0.0283, "vega": 0.018, "theta": -0.0111, "rho": 0.0196, "theo": 7.2046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-10-16T09:30:00", "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "AMZA261218P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 311.0, "iv": 0.5287, "open_interest": 0.0, "volume": 0.0, "delta": -0.0873, "gamma": 0.0277, "vega": 0.024, "theta": -0.0115, "rho": -0.0043, "theo": 0.2375, "change": 0.0, "open": 0.0, "high": 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": "AMZA261218C00040000", "bid": 4.6, "bid_size": 201.0, "ask": 7.7, "ask_size": 201.0, "iv": 0.3006, "open_interest": 0.0, "volume": 0.0, "delta": 0.9191, "gamma": 0.0368, "vega": 0.0205, "theta": -0.0125, "rho": 0.0195, "theo": 6.2368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.55000019073486}, {"option": "AMZA261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 303.0, "iv": 0.4798, "open_interest": 0.0, "volume": 0.0, "delta": -0.1069, "gamma": 0.0349, "vega": 0.0279, "theta": -0.0123, "rho": -0.0053, "theo": 0.2795, "change": 0.0, "open": 0.0, "high": 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": "AMZA261218C00041000", "bid": 3.5, "bid_size": 201.0, "ask": 6.7, "ask_size": 201.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8931, "gamma": 0.0481, "vega": 0.027, "theta": -0.014, "rho": 0.0231, "theo": 5.2813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.75, "last_trade_time": "2026-05-11T10:15:40", "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "AMZA261218P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 311.0, "iv": 0.4297, "open_interest": 0.0, "volume": 0.0, "delta": -0.1331, "gamma": 0.0444, "vega": 0.0325, "theta": -0.0132, "rho": -0.0064, "theo": 0.3347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "AMZA261218C00042000", "bid": 2.65, "bid_size": 201.0, "ask": 5.7, "ask_size": 201.0, "iv": 0.2306, "open_interest": 1.0, "volume": 0.0, "delta": 0.8565, "gamma": 0.063, "vega": 0.0342, "theta": -0.0155, "rho": 0.0264, "theo": 4.3437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.71, "last_trade_time": "2026-10-02T13:23:40", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "AMZA261218P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 311.0, "iv": 0.3839, "open_interest": 0.0, "volume": 0.0, "delta": -0.1686, "gamma": 0.057, "vega": 0.0379, "theta": -0.0142, "rho": -0.0081, "theo": 0.4099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "AMZA261218C00043000", "bid": 1.65, "bid_size": 310.0, "ask": 4.1, "ask_size": 258.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8045, "gamma": 0.0813, "vega": 0.0404, "theta": -0.0167, "rho": 0.025, "theo": 3.44, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.47, "last_trade_time": "2026-08-12T10:32:02", "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "AMZA261218P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 303.0, "iv": 0.335, "open_interest": 0.0, "volume": 0.0, "delta": -0.2181, "gamma": 0.0735, "vega": 0.0443, "theta": -0.0152, "rho": -0.0102, "theo": 0.5173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "AMZA261218C00044000", "bid": 0.9, "bid_size": 311.0, "ask": 3.3, "ask_size": 258.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": 0.7302, "gamma": 0.102, "vega": 0.0489, "theta": -0.0174, "rho": 0.0262, "theo": 2.5914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.63, "last_trade_time": "2026-08-25T10:00:43", "percent_change": 0.0, "prev_day_close": 1.99999997019768}, {"option": "AMZA261218P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 297.0, "iv": 0.2387, "open_interest": 0.0, "volume": 0.0, "delta": -0.2881, "gamma": 0.0938, "vega": 0.0511, "theta": -0.0161, "rho": -0.0132, "theo": 0.6802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "AMZA261218C00045000", "bid": 0.2, "bid_size": 742.0, "ask": 2.7, "ask_size": 271.0, "iv": 0.1534, "open_interest": 0.0, "volume": 0.0, "delta": 0.6287, "gamma": 0.1199, "vega": 0.0563, "theta": -0.0176, "rho": 0.0272, "theo": 1.843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.40000000037253}, {"option": "AMZA261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 293.0, "iv": 0.2496, "open_interest": 0.0, "volume": 0.0, "delta": -0.3848, "gamma": 0.1143, "vega": 0.0571, "theta": -0.0168, "rho": -0.017, "theo": 0.9411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "AMZA261218C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 299.0, "iv": 0.1914, "open_interest": 1.0, "volume": 0.0, "delta": 0.5061, "gamma": 0.1257, "vega": 0.0594, "theta": -0.017, "rho": 0.0232, "theo": 1.2553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.01, "last_trade_time": "2026-06-22T13:06:24", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "AMZA261218P00046000", "bid": 0.3, "bid_size": 298.0, "ask": 2.65, "ask_size": 301.0, "iv": 0.2367, "open_interest": 5.0, "volume": 0.0, "delta": -0.5047, "gamma": 0.1254, "vega": 0.0594, "theta": -0.017, "rho": -0.0213, "theo": 1.361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-06-11T15:01:44", "percent_change": 0.0, "prev_day_close": 1.62500002980232}, {"option": "AMZA261218C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 430.0, "iv": 0.1793, "open_interest": 18.0, "volume": 0.0, "delta": 0.388, "gamma": 0.1162, "vega": 0.0573, "theta": -0.0163, "rho": 0.0187, "theo": 0.8616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.06, "last_trade_time": "2026-11-06T09:30:21", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "AMZA261218P00047000", "bid": 0.95, "bid_size": 438.0, "ask": 3.4, "ask_size": 501.0, "iv": 0.2565, "open_interest": 5.0, "volume": 0.0, "delta": -0.6237, "gamma": 0.1189, "vega": 0.0565, "theta": -0.0167, "rho": -0.0244, "theo": 1.9742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-09-22T12:54:01", "percent_change": 0.0, "prev_day_close": 2.34999996423721}, {"option": "AMZA261218C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 466.0, "iv": 0.21, "open_interest": 53.0, "volume": 19.0, "delta": 0.2952, "gamma": 0.0982, "vega": 0.0518, "theta": -0.0155, "rho": 0.0144, "theo": 0.6227, "change": -0.325, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T12:07:37", "percent_change": -44.8276, "prev_day_close": 0.725000023841858}, {"option": "AMZA261218P00048000", "bid": 1.7, "bid_size": 515.0, "ask": 4.1, "ask_size": 78.0, "iv": 0.2652, "open_interest": 11.0, "volume": 0.0, "delta": -0.7183, "gamma": 0.1014, "vega": 0.0504, "theta": -0.0158, "rho": -0.0265, "theo": 2.7423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-11-02T14:27:51", "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "AMZA261218C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 492.0, "iv": 0.2995, "open_interest": 11.0, "volume": 0.0, "delta": 0.2288, "gamma": 0.0798, "vega": 0.0456, "theta": -0.0146, "rho": 0.0112, "theo": 0.4768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-09-21T11:50:40", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "AMZA261218P00049000", "bid": 1.7, "bid_size": 499.0, "ask": 5.1, "ask_size": 68.0, "iv": 0.1999, "open_interest": 0.0, "volume": 0.0, "delta": -0.7856, "gamma": 0.0824, "vega": 0.0435, "theta": -0.0148, "rho": -0.0274, "theo": 3.603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "AMZA261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 467.0, "iv": 0.2506, "open_interest": 70.0, "volume": 2.0, "delta": 0.1821, "gamma": 0.0646, "vega": 0.0399, "theta": -0.0137, "rho": 0.0089, "theo": 0.3824, "change": -0.5, "open": 0.25, "high": 0.25, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T10:00:23", "percent_change": -71.4286, "prev_day_close": 0.699999988079071}, {"option": "AMZA261218P00050000", "bid": 3.3, "bid_size": 302.0, "ask": 5.9, "ask_size": 55.0, "iv": 0.2948, "open_interest": 0.0, "volume": 0.0, "delta": -0.8325, "gamma": 0.0664, "vega": 0.0375, "theta": -0.0137, "rho": -0.0274, "theo": 4.5141, "change": 0.0, "open": 0.0, "high": 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": "AMZA261218C00051000", "bid": 0.05, "bid_size": 1.0, "ask": 1.35, "ask_size": 508.0, "iv": 0.3887, "open_interest": 9.0, "volume": 0.0, "delta": 0.1485, "gamma": 0.0526, "vega": 0.0351, "theta": -0.0128, "rho": 0.0072, "theo": 0.3172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T15:22:31", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "AMZA261218P00051000", "bid": 3.5, "bid_size": 302.0, "ask": 7.0, "ask_size": 53.0, "iv": 0.2031, "open_interest": 0.0, "volume": 0.0, "delta": -0.8658, "gamma": 0.0537, "vega": 0.0322, "theta": -0.0126, "rho": -0.0274, "theo": 5.4537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "AMZA261218C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 311.0, "iv": 0.4174, "open_interest": 0.0, "volume": 0.0, "delta": 0.1237, "gamma": 0.0434, "vega": 0.031, "theta": -0.0121, "rho": 0.006, "theo": 0.2699, "change": 0.0, "open": 0.0, "high": 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": "AMZA261218P00052000", "bid": 4.9, "bid_size": 363.0, "ask": 7.8, "ask_size": 47.0, "iv": 0.2896, "open_interest": 0.0, "volume": 0.0, "delta": -0.8902, "gamma": 0.044, "vega": 0.028, "theta": -0.0117, "rho": -0.0274, "theo": 6.4102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "AMZA261218C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 300.0, "iv": 0.4492, "open_interest": 0.0, "volume": 0.0, "delta": 0.1049, "gamma": 0.0362, "vega": 0.0275, "theta": -0.0114, "rho": 0.0051, "theo": 0.2341, "change": 0.0, "open": 0.0, "high": 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": "AMZA261218P00053000", "bid": 5.4, "bid_size": 310.0, "ask": 8.8, "ask_size": 46.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.9084, "gamma": 0.0364, "vega": 0.0245, "theta": -0.0108, "rho": -0.0272, "theo": 7.3775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.09, "last_trade_time": "2026-07-01T13:47:18", "percent_change": 0.0, "prev_day_close": 7.7000002861023}, {"option": "AMZA261218C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 206.0, "iv": 0.3279, "open_interest": 1.0, "volume": 0.0, "delta": 0.0902, "gamma": 0.0306, "vega": 0.0247, "theta": -0.0108, "rho": 0.0044, "theo": 0.2062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-07T10:13:02", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "AMZA261218P00054000", "bid": 6.4, "bid_size": 310.0, "ask": 9.8, "ask_size": 46.0, "iv": 0.0, "open_interest": 37.0, "volume": 0.0, "delta": -0.9224, "gamma": 0.0306, "vega": 0.0217, "theta": -0.01, "rho": -0.0268, "theo": 8.352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.68, "last_trade_time": "2026-08-03T13:18:35", "percent_change": 0.0, "prev_day_close": 8.7000002861023}, {"option": "AMZA270319C00039000", "bid": 5.0, "bid_size": 201.0, "ask": 8.5, "ask_size": 201.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8522, "gamma": 0.031, "vega": 0.0631, "theta": -0.0076, "rho": 0.0686, "theo": 7.666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "AMZA270319P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 232.0, "iv": 0.3774, "open_interest": 1.0, "volume": 0.0, "delta": -0.1873, "gamma": 0.0319, "vega": 0.0718, "theta": -0.0086, "rho": -0.0336, "theo": 0.9396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-08-18T09:36:56", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "AMZA270319C00040000", "bid": 4.0, "bid_size": 202.0, "ask": 7.5, "ask_size": 201.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8294, "gamma": 0.0362, "vega": 0.0654, "theta": -0.0078, "rho": 0.0731, "theo": 6.7399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "AMZA270319P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 232.0, "iv": 0.3444, "open_interest": 0.0, "volume": 0.0, "delta": -0.212, "gamma": 0.037, "vega": 0.0773, "theta": -0.0086, "rho": -0.0379, "theo": 1.0186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "AMZA270319C00041000", "bid": 3.0, "bid_size": 202.0, "ask": 6.7, "ask_size": 201.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8013, "gamma": 0.0425, "vega": 0.0761, "theta": -0.0079, "rho": 0.073, "theo": 5.83, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.72500014305115}, {"option": "AMZA270319P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 109.0, "iv": 0.2724, "open_interest": 0.0, "volume": 0.0, "delta": -0.2419, "gamma": 0.0431, "vega": 0.0832, "theta": -0.0086, "rho": -0.0431, "theo": 1.1163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "AMZA270319C00042000", "bid": 2.0, "bid_size": 202.0, "ask": 6.1, "ask_size": 101.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.7665, "gamma": 0.0499, "vega": 0.0788, "theta": -0.0081, "rho": 0.0763, "theo": 4.9448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-10-02T13:19:42", "percent_change": 0.0, "prev_day_close": 3.84999996423721}, {"option": "AMZA270319P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 232.0, "iv": 0.2984, "open_interest": 0.0, "volume": 0.0, "delta": -0.2788, "gamma": 0.0503, "vega": 0.0895, "theta": -0.0086, "rho": -0.0496, "theo": 1.2411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "AMZA270319C00043000", "bid": 1.5, "bid_size": 310.0, "ask": 5.5, "ask_size": 103.0, "iv": 0.1611, "open_interest": 0.0, "volume": 0.0, "delta": 0.7222, "gamma": 0.0583, "vega": 0.0891, "theta": -0.0082, "rho": 0.076, "theo": 4.1013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "AMZA270319P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 232.0, "iv": 0.28, "open_interest": 0.0, "volume": 0.0, "delta": -0.3245, "gamma": 0.0582, "vega": 0.0958, "theta": -0.0085, "rho": -0.0576, "theo": 1.4083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "AMZA270319C00044000", "bid": 0.7, "bid_size": 310.0, "ask": 4.8, "ask_size": 102.0, "iv": 0.1572, "open_interest": 0.0, "volume": 0.0, "delta": 0.6667, "gamma": 0.0671, "vega": 0.0975, "theta": -0.0082, "rho": 0.0737, "theo": 3.317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000000596046}, {"option": "AMZA270319P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 232.0, "iv": 0.2632, "open_interest": 0.0, "volume": 0.0, "delta": -0.381, "gamma": 0.0663, "vega": 0.1014, "theta": -0.0083, "rho": -0.0676, "theo": 1.6426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "AMZA270319C00045000", "bid": 0.1, "bid_size": 773.0, "ask": 4.3, "ask_size": 134.0, "iv": 0.1646, "open_interest": 0.0, "volume": 0.0, "delta": 0.5992, "gamma": 0.0741, "vega": 0.1028, "theta": -0.0083, "rho": 0.0687, "theo": 2.6338, "change": 0.0, "open": 0.0, "high": 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": "AMZA270319P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 232.0, "iv": 0.2423, "open_interest": 0.0, "volume": 0.0, "delta": -0.448, "gamma": 0.0726, "vega": 0.1054, "theta": -0.0082, "rho": -0.0798, "theo": 1.9802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000000596046}, {"option": "AMZA270319C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 264.0, "iv": 0.1851, "open_interest": 0.0, "volume": 0.0, "delta": 0.5243, "gamma": 0.0769, "vega": 0.1054, "theta": -0.0083, "rho": 0.0635, "theo": 2.0904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "AMZA270319P00046000", "bid": 0.5, "bid_size": 472.0, "ask": 5.0, "ask_size": 246.0, "iv": 0.2307, "open_interest": 0.0, "volume": 0.0, "delta": -0.5201, "gamma": 0.0747, "vega": 0.1064, "theta": -0.008, "rho": -0.0932, "theo": 2.4575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.84999999403954}, {"option": "AMZA270319C00047000", "bid": 0.95, "bid_size": 10.0, "ask": 2.9, "ask_size": 128.0, "iv": 0.2284, "open_interest": 1.0, "volume": 1.0, "delta": 0.452, "gamma": 0.0745, "vega": 0.1042, "theta": -0.0084, "rho": 0.0564, "theo": 1.6978, "change": -0.45, "open": 1.25, "high": 1.25, "low": 1.25, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T10:31:43", "percent_change": -26.4706, "prev_day_close": 1.70000004768372}, {"option": "AMZA270319P00047000", "bid": 1.1, "bid_size": 118.0, "ask": 5.5, "ask_size": 109.0, "iv": 0.2276, "open_interest": 0.0, "volume": 0.0, "delta": -0.5883, "gamma": 0.072, "vega": 0.1043, "theta": -0.0079, "rho": -0.1066, "theo": 3.0815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-09-22T12:28:36", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "AMZA270319C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 23.0, "iv": 0.1598, "open_interest": 21.0, "volume": 19.0, "delta": 0.3898, "gamma": 0.0687, "vega": 0.1003, "theta": -0.0084, "rho": 0.0494, "theo": 1.4268, "change": -0.05, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T12:07:37", "percent_change": -4.7619, "prev_day_close": 1.04999998211861}, {"option": "AMZA270319P00048000", "bid": 1.65, "bid_size": 472.0, "ask": 6.0, "ask_size": 109.0, "iv": 0.2159, "open_interest": 4.0, "volume": 0.0, "delta": -0.6457, "gamma": 0.0661, "vega": 0.1001, "theta": -0.0078, "rho": -0.1187, "theo": 3.822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-08-20T13:03:26", "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "AMZA270319C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 288.0, "iv": 0.2288, "open_interest": 3.0, "volume": 0.0, "delta": 0.3396, "gamma": 0.0618, "vega": 0.0993, "theta": -0.0085, "rho": 0.0486, "theo": 1.2406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.19, "last_trade_time": "2026-10-30T09:40:41", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "AMZA270319P00049000", "bid": 2.5, "bid_size": 465.0, "ask": 6.5, "ask_size": 68.0, "iv": 0.2129, "open_interest": 0.0, "volume": 0.0, "delta": -0.6916, "gamma": 0.0594, "vega": 0.0952, "theta": -0.0078, "rho": -0.1291, "theo": 4.6397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.89999997615814}, {"option": "AMZA270319C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 230.0, "iv": 0.262, "open_interest": 5.0, "volume": 0.0, "delta": 0.3004, "gamma": 0.055, "vega": 0.0922, "theta": -0.0085, "rho": 0.0408, "theo": 1.1114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-30T09:33:53", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "AMZA270319P00050000", "bid": 3.5, "bid_size": 310.0, "ask": 7.5, "ask_size": 57.0, "iv": 0.241, "open_interest": 0.0, "volume": 0.0, "delta": -0.7278, "gamma": 0.053, "vega": 0.0902, "theta": -0.0077, "rho": -0.1381, "theo": 5.5055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "AMZA270319C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 230.0, "iv": 0.2802, "open_interest": 5.0, "volume": 0.0, "delta": 0.2685, "gamma": 0.0491, "vega": 0.087, "theta": -0.0086, "rho": 0.0353, "theo": 1.0087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-25T13:50:36", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "AMZA270319P00051000", "bid": 4.0, "bid_size": 310.0, "ask": 8.5, "ask_size": 59.0, "iv": 0.2378, "open_interest": 0.0, "volume": 0.0, "delta": -0.7567, "gamma": 0.0473, "vega": 0.0855, "theta": -0.0076, "rho": -0.146, "theo": 6.4015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "AMZA270319C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 230.0, "iv": 0.2964, "open_interest": 0.0, "volume": 0.0, "delta": 0.2433, "gamma": 0.044, "vega": 0.083, "theta": -0.0086, "rho": 0.034, "theo": 0.9354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "AMZA270319P00052000", "bid": 5.0, "bid_size": 310.0, "ask": 9.0, "ask_size": 53.0, "iv": 0.2287, "open_interest": 0.0, "volume": 0.0, "delta": -0.78, "gamma": 0.0424, "vega": 0.0812, "theta": -0.0075, "rho": -0.1531, "theo": 7.3173, "change": 0.0, "open": 0.0, "high": 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": "AMZA270319C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 231.0, "iv": 0.3192, "open_interest": 0.0, "volume": 0.0, "delta": 0.2218, "gamma": 0.0397, "vega": 0.0823, "theta": -0.0086, "rho": 0.0314, "theo": 0.8694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "AMZA270319P00053000", "bid": 6.0, "bid_size": 310.0, "ask": 10.0, "ask_size": 59.0, "iv": 0.2512, "open_interest": 0.0, "volume": 0.0, "delta": -0.7992, "gamma": 0.0383, "vega": 0.0773, "theta": -0.0074, "rho": -0.1595, "theo": 8.2466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "AMZA270319C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 231.0, "iv": 0.3353, "open_interest": 0.0, "volume": 0.0, "delta": 0.2048, "gamma": 0.036, "vega": 0.0743, "theta": -0.0086, "rho": 0.0279, "theo": 0.8227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "AMZA270319P00054000", "bid": 7.0, "bid_size": 310.0, "ask": 11.0, "ask_size": 59.0, "iv": 0.273, "open_interest": 0.0, "volume": 0.0, "delta": -0.8152, "gamma": 0.0348, "vega": 0.0737, "theta": -0.0073, "rho": -0.1655, "theo": 9.1855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.29999995231628}, {"option": "AMZA270319C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 232.0, "iv": 0.3532, "open_interest": 0.0, "volume": 0.0, "delta": 0.1901, "gamma": 0.0328, "vega": 0.0728, "theta": -0.0086, "rho": 0.0271, "theo": 0.7809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "AMZA270319P00055000", "bid": 8.0, "bid_size": 310.0, "ask": 12.0, "ask_size": 59.0, "iv": 0.2942, "open_interest": 0.0, "volume": 0.0, "delta": -0.8288, "gamma": 0.0317, "vega": 0.0705, "theta": -0.0072, "rho": -0.1711, "theo": 10.1316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "AMZA270319C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 232.0, "iv": 0.3696, "open_interest": 0.0, "volume": 0.0, "delta": 0.177, "gamma": 0.0301, "vega": 0.0719, "theta": -0.0086, "rho": 0.0239, "theo": 0.7411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "AMZA270319P00056000", "bid": 9.0, "bid_size": 310.0, "ask": 13.0, "ask_size": 59.0, "iv": 0.3148, "open_interest": 3.0, "volume": 0.0, "delta": -0.8404, "gamma": 0.0291, "vega": 0.0676, "theta": -0.0071, "rho": -0.1764, "theo": 11.083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-08-10T11:48:57", "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "AMZA270319C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 232.0, "iv": 0.3853, "open_interest": 0.0, "volume": 0.0, "delta": 0.1664, "gamma": 0.0277, "vega": 0.0652, "theta": -0.0086, "rho": 0.0226, "theo": 0.7124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AMZA270319P00057000", "bid": 10.0, "bid_size": 310.0, "ask": 14.0, "ask_size": 60.0, "iv": 0.3348, "open_interest": 3.0, "volume": 0.0, "delta": -0.8506, "gamma": 0.0269, "vega": 0.0649, "theta": -0.007, "rho": -0.1815, "theo": 12.0387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.57, "last_trade_time": "2026-08-03T13:11:34", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "AMZA270617C00039000", "bid": 5.0, "bid_size": 299.0, "ask": 9.0, "ask_size": 138.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8227, "gamma": 0.0315, "vega": 0.0892, "theta": -0.0054, "rho": 0.1001, "theo": 7.8592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "AMZA270617P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 232.0, "iv": 0.3583, "open_interest": 0.0, "volume": 0.0, "delta": -0.2239, "gamma": 0.0306, "vega": 0.1018, "theta": -0.0065, "rho": -0.063, "theo": 1.4083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "AMZA270617C00040000", "bid": 4.0, "bid_size": 299.0, "ask": 8.0, "ask_size": 138.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7968, "gamma": 0.0357, "vega": 0.0974, "theta": -0.0056, "rho": 0.1096, "theo": 6.9711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "AMZA270617P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 232.0, "iv": 0.3362, "open_interest": 0.0, "volume": 0.0, "delta": -0.2498, "gamma": 0.0346, "vega": 0.1087, "theta": -0.0065, "rho": -0.0704, "theo": 1.5194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "AMZA270617C00041000", "bid": 3.2, "bid_size": 310.0, "ask": 7.5, "ask_size": 153.0, "iv": 0.1736, "open_interest": 0.0, "volume": 0.0, "delta": 0.7663, "gamma": 0.0405, "vega": 0.1039, "theta": -0.0058, "rho": 0.1077, "theo": 6.1052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "AMZA270617P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 152.0, "iv": 0.3175, "open_interest": 1.0, "volume": 0.0, "delta": -0.2802, "gamma": 0.0392, "vega": 0.1146, "theta": -0.0065, "rho": -0.0779, "theo": 1.6549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-05T15:59:00", "percent_change": 0.0, "prev_day_close": 2.45000009611249}, {"option": "AMZA270617C00042000", "bid": 2.6, "bid_size": 310.0, "ask": 6.5, "ask_size": 99.0, "iv": 0.1722, "open_interest": 0.0, "volume": 0.0, "delta": 0.73, "gamma": 0.0456, "vega": 0.1133, "theta": -0.0059, "rho": 0.1144, "theo": 5.2717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "AMZA270617P00042000", "bid": 0.1, "bid_size": 773.0, "ask": 4.9, "ask_size": 232.0, "iv": 0.2975, "open_interest": 0.0, "volume": 0.0, "delta": -0.316, "gamma": 0.0441, "vega": 0.1214, "theta": -0.0064, "rho": -0.0882, "theo": 1.8232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "AMZA270617C00043000", "bid": 1.9, "bid_size": 310.0, "ask": 6.0, "ask_size": 60.0, "iv": 0.1823, "open_interest": 0.0, "volume": 0.0, "delta": 0.6869, "gamma": 0.0508, "vega": 0.1207, "theta": -0.006, "rho": 0.1112, "theo": 4.4839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "AMZA270617P00043000", "bid": 0.3, "bid_size": 310.0, "ask": 4.9, "ask_size": 109.0, "iv": 0.2722, "open_interest": 0.0, "volume": 0.0, "delta": -0.3581, "gamma": 0.0493, "vega": 0.1271, "theta": -0.0063, "rho": -0.0986, "theo": 2.0388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72499999403954}, {"option": "AMZA270617C00044000", "bid": 1.4, "bid_size": 310.0, "ask": 5.5, "ask_size": 107.0, "iv": 0.1919, "open_interest": 0.0, "volume": 0.0, "delta": 0.6371, "gamma": 0.0556, "vega": 0.1271, "theta": -0.006, "rho": 0.1109, "theo": 3.7635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000000596046}, {"option": "AMZA270617P00044000", "bid": 0.5, "bid_size": 310.0, "ask": 5.0, "ask_size": 108.0, "iv": 0.2491, "open_interest": 0.0, "volume": 0.0, "delta": -0.4068, "gamma": 0.0541, "vega": 0.1321, "theta": -0.0062, "rho": -0.1116, "theo": 2.3217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000000596046}, {"option": "AMZA270617C00045000", "bid": 0.9, "bid_size": 310.0, "ask": 5.0, "ask_size": 102.0, "iv": 0.1949, "open_interest": 0.0, "volume": 0.0, "delta": 0.581, "gamma": 0.059, "vega": 0.1329, "theta": -0.0061, "rho": 0.1091, "theo": 3.1331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000000596046}, {"option": "AMZA270617P00045000", "bid": 0.8, "bid_size": 56.0, "ask": 5.0, "ask_size": 72.0, "iv": 0.2238, "open_interest": 0.0, "volume": 0.0, "delta": -0.4611, "gamma": 0.0576, "vega": 0.1354, "theta": -0.006, "rho": -0.1274, "theo": 2.6948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000000596046}, {"option": "AMZA270617C00046000", "bid": 0.6, "bid_size": 50.0, "ask": 5.0, "ask_size": 135.0, "iv": 0.2187, "open_interest": 0.0, "volume": 0.0, "delta": 0.5221, "gamma": 0.0602, "vega": 0.1356, "theta": -0.0061, "rho": 0.1042, "theo": 2.6147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000000596046}, {"option": "AMZA270617P00046000", "bid": 1.3, "bid_size": 56.0, "ask": 5.5, "ask_size": 72.0, "iv": 0.2213, "open_interest": 0.0, "volume": 0.0, "delta": -0.5177, "gamma": 0.059, "vega": 0.1362, "theta": -0.0058, "rho": -0.1425, "theo": 3.1783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.44999998807907}, {"option": "AMZA270617C00047000", "bid": 0.4, "bid_size": 314.0, "ask": 4.7, "ask_size": 3.0, "iv": 0.1678, "open_interest": 0.0, "volume": 0.0, "delta": 0.4655, "gamma": 0.059, "vega": 0.1353, "theta": -0.0061, "rho": 0.097, "theo": 2.2144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000009611249}, {"option": "AMZA270617P00047000", "bid": 1.9, "bid_size": 64.0, "ask": 6.0, "ask_size": 61.0, "iv": 0.2189, "open_interest": 0.0, "volume": 0.0, "delta": -0.5719, "gamma": 0.058, "vega": 0.1343, "theta": -0.0056, "rho": -0.1584, "theo": 3.7771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "AMZA270617C00048000", "bid": 0.2, "bid_size": 773.0, "ask": 4.4, "ask_size": 230.0, "iv": 0.2395, "open_interest": 0.0, "volume": 0.0, "delta": 0.415, "gamma": 0.056, "vega": 0.1329, "theta": -0.0061, "rho": 0.0893, "theo": 1.918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "AMZA270617P00048000", "bid": 2.4, "bid_size": 64.0, "ask": 6.5, "ask_size": 7.0, "iv": 0.2089, "open_interest": 0.0, "volume": 0.0, "delta": -0.6201, "gamma": 0.0552, "vega": 0.1312, "theta": -0.0055, "rho": -0.1734, "theo": 4.4755, "change": 0.0, "open": 0.0, "high": 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": "AMZA270617C00049000", "bid": 0.1, "bid_size": 897.0, "ask": 4.1, "ask_size": 279.0, "iv": 0.2492, "open_interest": 0.0, "volume": 0.0, "delta": 0.3722, "gamma": 0.052, "vega": 0.1291, "theta": -0.0061, "rho": 0.0824, "theo": 1.7006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "AMZA270617P00049000", "bid": 3.5, "bid_size": 66.0, "ask": 7.0, "ask_size": 7.0, "iv": 0.2186, "open_interest": 0.0, "volume": 0.0, "delta": -0.661, "gamma": 0.0514, "vega": 0.1267, "theta": -0.0053, "rho": -0.187, "theo": 5.2485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "AMZA270617C00050000", "bid": 0.3, "bid_size": 11.0, "ask": 2.35, "ask_size": 118.0, "iv": 0.2102, "open_interest": 0.0, "volume": 2.0, "delta": 0.3366, "gamma": 0.0479, "vega": 0.1247, "theta": -0.0062, "rho": 0.0753, "theo": 1.5391, "change": -0.425, "open": 1.6, "high": 1.6, "low": 1.6, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-11-09T13:40:27", "percent_change": -20.9877, "prev_day_close": 2.02500000037253}, {"option": "AMZA270617P00050000", "bid": 4.2, "bid_size": 67.0, "ask": 8.0, "ask_size": 7.0, "iv": 0.2298, "open_interest": 0.0, "volume": 0.0, "delta": -0.6948, "gamma": 0.0474, "vega": 0.1219, "theta": -0.0051, "rho": -0.1993, "theo": 6.0749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "AMZA270617C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 276.0, "iv": 0.2694, "open_interest": 0.0, "volume": 0.0, "delta": 0.3072, "gamma": 0.044, "vega": 0.1201, "theta": -0.0062, "rho": 0.0701, "theo": 1.4158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "AMZA270617P00051000", "bid": 4.5, "bid_size": 450.0, "ask": 8.5, "ask_size": 11.0, "iv": 0.1985, "open_interest": 0.0, "volume": 0.0, "delta": -0.7229, "gamma": 0.0435, "vega": 0.1169, "theta": -0.005, "rho": -0.2102, "theo": 6.9366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "AMZA270617C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 148.0, "iv": 0.2809, "open_interest": 0.0, "volume": 0.0, "delta": 0.2827, "gamma": 0.0405, "vega": 0.1158, "theta": -0.0062, "rho": 0.0651, "theo": 1.3192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "AMZA270617P00052000", "bid": 5.7, "bid_size": 310.0, "ask": 9.5, "ask_size": 7.0, "iv": 0.228, "open_interest": 0.0, "volume": 0.0, "delta": -0.7462, "gamma": 0.0399, "vega": 0.1123, "theta": -0.0048, "rho": -0.2203, "theo": 7.824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "AMZA270617C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 232.0, "iv": 0.2995, "open_interest": 0.0, "volume": 0.0, "delta": 0.2621, "gamma": 0.0373, "vega": 0.1115, "theta": -0.0063, "rho": 0.0612, "theo": 1.2415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "AMZA270617P00053000", "bid": 6.4, "bid_size": 310.0, "ask": 10.5, "ask_size": 7.0, "iv": 0.2324, "open_interest": 0.0, "volume": 0.0, "delta": -0.7658, "gamma": 0.0367, "vega": 0.1084, "theta": -0.0046, "rho": -0.2295, "theo": 8.7277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "AMZA270617C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 232.0, "iv": 0.3128, "open_interest": 0.0, "volume": 0.0, "delta": 0.2447, "gamma": 0.0345, "vega": 0.1076, "theta": -0.0063, "rho": 0.0586, "theo": 1.1777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "AMZA270617P00054000", "bid": 7.0, "bid_size": 310.0, "ask": 11.5, "ask_size": 7.0, "iv": 0.2293, "open_interest": 0.0, "volume": 0.0, "delta": -0.7825, "gamma": 0.0339, "vega": 0.1038, "theta": -0.0044, "rho": -0.2386, "theo": 9.6449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.79999995231628}, {"option": "AMZA270617C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 232.0, "iv": 0.3252, "open_interest": 0.0, "volume": 0.0, "delta": 0.2297, "gamma": 0.032, "vega": 0.104, "theta": -0.0063, "rho": 0.0552, "theo": 1.1241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "AMZA270617P00055000", "bid": 8.3, "bid_size": 311.0, "ask": 12.5, "ask_size": 48.0, "iv": 0.2634, "open_interest": 0.0, "volume": 0.0, "delta": -0.7967, "gamma": 0.0314, "vega": 0.0999, "theta": -0.0042, "rho": -0.2465, "theo": 10.5721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "AMZA270617C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 232.0, "iv": 0.3368, "open_interest": 0.0, "volume": 0.0, "delta": 0.2167, "gamma": 0.0298, "vega": 0.1006, "theta": -0.0064, "rho": 0.0519, "theo": 1.0784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "AMZA270617P00056000", "bid": 9.0, "bid_size": 294.0, "ask": 13.0, "ask_size": 11.0, "iv": 0.2325, "open_interest": 0.0, "volume": 0.0, "delta": -0.8091, "gamma": 0.0292, "vega": 0.0974, "theta": -0.0041, "rho": -0.2543, "theo": 11.5054, "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": 11.4499998092651}, {"option": "AMZA270617C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 232.0, "iv": 0.3476, "open_interest": 0.0, "volume": 0.0, "delta": 0.2052, "gamma": 0.0278, "vega": 0.0974, "theta": -0.0064, "rho": 0.049, "theo": 1.0388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "AMZA270617P00057000", "bid": 9.9, "bid_size": 294.0, "ask": 14.0, "ask_size": 11.0, "iv": 0.2418, "open_interest": 0.0, "volume": 0.0, "delta": -0.82, "gamma": 0.0273, "vega": 0.0943, "theta": -0.0039, "rho": -0.2616, "theo": 12.4443, "change": 0.0, "open": 0.0, "high": 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}], "symbol": "AMZA", "security_type": "stock", "exchange_id": 3, "current_price": 45.88, "price_change": 0.53, "price_change_percent": 1.1687, "bid": 45.88, "ask": 46.0, "bid_size": 2700, "ask_size": 200, "open": 45.33, "high": 46.25, "low": 45.0542, "close": 45.88, "prev_day_close": 45.35, "volume": 39762, "iv30": 22.118, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415201306, "last_trade_time": "2026-11-09T15:59:51", "tick": "up"}, "symbol": "AMZA"}