{"timestamp": "2026-11-10 01:52:05", "data": {"options": [{"option": "AMZD261120C00001000", "bid": 6.7, "bid_size": 453.0, "ask": 7.5, "ask_size": 444.0, "iv": 7.2404, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0074, "rho": 0.0, "theo": 7.075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "AMZD261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 320.0, "iv": 6.0985, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 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": "AMZD261120C00002000", "bid": 5.7, "bid_size": 491.0, "ask": 6.5, "ask_size": 447.0, "iv": 4.8461, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0074, "rho": 0.0, "theo": 6.075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "AMZD261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 409.0, "iv": 5.8758, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0001, "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": 0.150000005960464}, {"option": "AMZD261120C00003000", "bid": 4.7, "bid_size": 491.0, "ask": 5.5, "ask_size": 447.0, "iv": 3.5294, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0074, "rho": 0.0, "theo": 5.075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "AMZD261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 409.0, "iv": 4.2619, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0005, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 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": "AMZD261120C00004000", "bid": 3.7, "bid_size": 491.0, "ask": 4.5, "ask_size": 447.0, "iv": 2.6108, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0074, "rho": 0.0, "theo": 4.075, "change": 0.0, "open": 0.0, "high": 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": "AMZD261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 409.0, "iv": 3.1585, "open_interest": 0.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0019, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 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": "AMZD261120C00005000", "bid": 2.7, "bid_size": 456.0, "ask": 3.5, "ask_size": 444.0, "iv": 1.8936, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0074, "rho": 0.0, "theo": 3.075, "change": 0.0, "open": 0.0, "high": 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": "AMZD261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 508.0, "iv": 2.306, "open_interest": 0.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0071, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 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": "AMZD261120C00006000", "bid": 1.7, "bid_size": 485.0, "ask": 2.45, "ask_size": 444.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0074, "rho": 0.0, "theo": 2.075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-10-30T09:30:02", "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "AMZD261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 508.0, "iv": 1.5929, "open_interest": 0.0, "volume": 0.0, "delta": -0.0131, "gamma": 0.0314, "vega": 0.0005, "theta": -0.0014, "rho": 0.0, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 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": "AMZD261120C00007000", "bid": 0.7, "bid_size": 475.0, "ask": 1.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": 0.997, "gamma": 0.0456, "vega": 0.0, "theta": -0.0074, "rho": 0.0, "theo": 1.075, "change": -0.225, "open": 0.95, "high": 0.95, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T09:35:23", "percent_change": -19.1489, "prev_day_close": 1.17500001192093}, {"option": "AMZD261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 508.0, "iv": 0.9486, "open_interest": 1.0, "volume": 0.0, "delta": -0.0699, "gamma": 0.1808, "vega": 0.0019, "theta": -0.0043, "rho": -0.0002, "theo": 0.0231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T14:54:31", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "AMZD261120C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 453.0, "iv": 0.4015, "open_interest": 5.0, "volume": 1.0, "delta": 0.5317, "gamma": 0.8194, "vega": 0.0054, "theta": -0.0111, "rho": 0.0008, "theo": 0.2166, "change": -0.15, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T11:20:03", "percent_change": -42.8571, "prev_day_close": 0.3499999884516}, {"option": "AMZD261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 481.0, "iv": 0.4285, "open_interest": 2.0, "volume": 0.0, "delta": -0.4983, "gamma": 0.723, "vega": 0.0055, "theta": -0.0099, "rho": -0.0015, "theo": 0.2265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-10-29T11:01:34", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "AMZD261120C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 355.0, "iv": 0.5817, "open_interest": 62.0, "volume": 0.0, "delta": 0.0905, "gamma": 0.2367, "vega": 0.0023, "theta": -0.005, "rho": 0.0002, "theo": 0.0272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T09:30:55", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "AMZD261120P00009000", "bid": 0.6, "bid_size": 447.0, "ask": 1.6, "ask_size": 55.0, "iv": 0.6699, "open_interest": 3.0, "volume": 0.0, "delta": -0.8998, "gamma": 0.2244, "vega": 0.0022, "theta": -0.0046, "rho": -0.003, "theo": 1.0501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-04T13:02:32", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "AMZD261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 490.0, "iv": 1.2489, "open_interest": 95.0, "volume": 0.0, "delta": 0.0233, "gamma": 0.062, "vega": 0.0008, "theta": -0.002, "rho": 0.0001, "theo": 0.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T15:48:55", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "AMZD261120P00010000", "bid": 1.6, "bid_size": 444.0, "ask": 2.55, "ask_size": 55.0, "iv": 0.9302, "open_interest": 0.0, "volume": 0.0, "delta": -0.9633, "gamma": 0.0599, "vega": 0.0008, "theta": -0.0017, "rho": -0.0035, "theo": 2.0294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92500007152557}, {"option": "AMZD261120C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 453.0, "iv": 1.5702, "open_interest": 0.0, "volume": 0.0, "delta": 0.0085, "gamma": 0.0218, "vega": 0.0003, "theta": -0.0009, "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": 0.150000005960464}, {"option": "AMZD261120P00011000", "bid": 2.6, "bid_size": 447.0, "ask": 3.6, "ask_size": 55.0, "iv": 1.3261, "open_interest": 0.0, "volume": 0.0, "delta": -0.9776, "gamma": 0.0213, "vega": 0.0003, "theta": -0.0006, "rho": -0.0039, "theo": 3.0236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "AMZD261120C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 453.0, "iv": 1.8443, "open_interest": 0.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0094, "vega": 0.0002, "theta": -0.0005, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 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": "AMZD261120P00012000", "bid": 3.6, "bid_size": 444.0, "ask": 4.6, "ask_size": 84.0, "iv": 1.5841, "open_interest": 0.0, "volume": 0.0, "delta": -0.9822, "gamma": 0.0092, "vega": 0.0002, "theta": 0.0, "rho": -0.0042, "theo": 4.0206, "change": 0.0, "open": 0.0, "high": 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": "AMZD261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 453.0, "iv": 2.0849, "open_interest": 0.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0046, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 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": "AMZD261120P00013000", "bid": 4.5, "bid_size": 444.0, "ask": 5.6, "ask_size": 55.0, "iv": 1.5128, "open_interest": 0.0, "volume": 0.0, "delta": -0.984, "gamma": 0.0045, "vega": 0.0001, "theta": 0.0, "rho": -0.0046, "theo": 5.0184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "AMZD261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 453.0, "iv": 2.2989, "open_interest": 0.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0025, "vega": 0.0, "theta": -0.0002, "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": 0.150000005960464}, {"option": "AMZD261120P00014000", "bid": 5.5, "bid_size": 461.0, "ask": 6.6, "ask_size": 55.0, "iv": 1.7047, "open_interest": 0.0, "volume": 0.0, "delta": -0.9849, "gamma": 0.0025, "vega": 0.0, "theta": 0.0, "rho": -0.005, "theo": 6.0165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "AMZD261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 453.0, "iv": 2.4924, "open_interest": 0.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0015, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 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": "AMZD261120P00015000", "bid": 6.4, "bid_size": 444.0, "ask": 7.6, "ask_size": 55.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9853, "gamma": 0.0014, "vega": 0.0, "theta": 0.0, "rho": -0.0053, "theo": 7.0148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "AMZD261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 453.0, "iv": 2.6689, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0009, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 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": "AMZD261120P00016000", "bid": 7.4, "bid_size": 447.0, "ask": 8.6, "ask_size": 84.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9855, "gamma": 0.0009, "vega": 0.0, "theta": 0.0, "rho": -0.0057, "theo": 8.0131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "AMZD261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 453.0, "iv": 2.8306, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0006, "vega": 0.0, "theta": -0.0001, "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": 0.150000005960464}, {"option": "AMZD261120P00017000", "bid": 8.3, "bid_size": 444.0, "ask": 9.6, "ask_size": 84.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9857, "gamma": 0.0006, "vega": 0.0, "theta": 0.0, "rho": -0.006, "theo": 9.0115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "AMZD261218C00001000", "bid": 6.6, "bid_size": 400.0, "ask": 7.5, "ask_size": 400.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0071, "rho": 0.0, "theo": 7.085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "AMZD261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 280.0, "iv": 3.2091, "open_interest": 0.0, "volume": 0.0, "delta": -0.0085, "gamma": 0.0025, "vega": 0.0006, "theta": -0.0026, "rho": -0.0001, "theo": 0.0391, "change": 0.0, "open": 0.0, "high": 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": "AMZD261218C00002000", "bid": 5.6, "bid_size": 400.0, "ask": 6.5, "ask_size": 400.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0071, "rho": 0.0, "theo": 6.085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "AMZD261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 426.0, "iv": 3.0832, "open_interest": 0.0, "volume": 0.0, "delta": -0.0176, "gamma": 0.0066, "vega": 0.0011, "theta": -0.0035, "rho": -0.0002, "theo": 0.0551, "change": 0.0, "open": 0.0, "high": 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": "AMZD261218C00003000", "bid": 4.6, "bid_size": 400.0, "ask": 5.5, "ask_size": 400.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0018, "vega": 0.0, "theta": -0.0071, "rho": 0.0, "theo": 5.085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "AMZD261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 426.0, "iv": 2.2215, "open_interest": 0.0, "volume": 0.0, "delta": -0.0296, "gamma": 0.0136, "vega": 0.0018, "theta": -0.0041, "rho": -0.0004, "theo": 0.07, "change": 0.0, "open": 0.0, "high": 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": "AMZD261218C00004000", "bid": 3.6, "bid_size": 400.0, "ask": 4.5, "ask_size": 400.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0091, "vega": 0.0, "theta": -0.0071, "rho": 0.0, "theo": 4.085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "AMZD261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 418.0, "iv": 1.6313, "open_interest": 0.0, "volume": 0.0, "delta": -0.047, "gamma": 0.0259, "vega": 0.0026, "theta": -0.0046, "rho": -0.0005, "theo": 0.0869, "change": 0.0, "open": 0.0, "high": 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": "AMZD261218C00005000", "bid": 2.65, "bid_size": 400.0, "ask": 3.5, "ask_size": 400.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0317, "vega": 0.0, "theta": -0.0071, "rho": 0.0, "theo": 3.085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "AMZD261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 572.0, "iv": 1.1739, "open_interest": 0.0, "volume": 0.0, "delta": -0.0746, "gamma": 0.0491, "vega": 0.0037, "theta": -0.005, "rho": -0.0008, "theo": 0.1089, "change": 0.0, "open": 0.0, "high": 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": "AMZD261218C00006000", "bid": 1.65, "bid_size": 400.0, "ask": 2.45, "ask_size": 400.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9761, "gamma": 0.1093, "vega": 0.0011, "theta": -0.0084, "rho": 0.0004, "theo": 2.0866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "AMZD261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 714.0, "iv": 0.6904, "open_interest": 0.0, "volume": 1.0, "delta": -0.1251, "gamma": 0.0984, "vega": 0.0054, "theta": -0.0053, "rho": -0.0013, "theo": 0.1436, "change": -0.1, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T09:30:20", "percent_change": -66.6667, "prev_day_close": 0.150000005960464}, {"option": "AMZD261218C00007000", "bid": 0.65, "bid_size": 435.0, "ask": 1.45, "ask_size": 435.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8869, "gamma": 0.3859, "vega": 0.004, "theta": -0.0095, "rho": 0.0013, "theo": 1.1036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "AMZD261218P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 559.0, "iv": 0.4684, "open_interest": 0.0, "volume": 0.0, "delta": -0.2438, "gamma": 0.2173, "vega": 0.0081, "theta": -0.0055, "rho": -0.0025, "theo": 0.2244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "AMZD261218C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 575.0, "iv": 0.3899, "open_interest": 0.0, "volume": 0.0, "delta": 0.4932, "gamma": 0.3977, "vega": 0.0098, "theta": -0.0076, "rho": 0.0023, "theo": 0.3949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.475000012665987}, {"option": "AMZD261218P00008000", "bid": 0.05, "bid_size": 518.0, "ask": 0.7, "ask_size": 551.0, "iv": 0.2088, "open_interest": 0.0, "volume": 0.0, "delta": -0.5325, "gamma": 0.306, "vega": 0.0099, "theta": -0.0058, "rho": -0.0055, "theo": 0.6182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "AMZD261218C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 631.0, "iv": 0.5775, "open_interest": 0.0, "volume": 0.0, "delta": 0.2663, "gamma": 0.2106, "vega": 0.0085, "theta": -0.0071, "rho": 0.0017, "theo": 0.2305, "change": 0.0, "open": 0.0, "high": 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": "AMZD261218P00009000", "bid": 0.7, "bid_size": 435.0, "ask": 2.2, "ask_size": 23.0, "iv": 0.5764, "open_interest": 0.0, "volume": 0.0, "delta": -0.7061, "gamma": 0.1879, "vega": 0.0081, "theta": -0.0062, "rho": -0.0081, "theo": 1.4803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.34999996423721}, {"option": "AMZD261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 642.0, "iv": 0.6375, "open_interest": 3.0, "volume": 1.0, "delta": 0.1865, "gamma": 0.134, "vega": 0.007, "theta": -0.007, "rho": 0.0012, "theo": 0.1802, "change": 0.0, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T10:25:52", "percent_change": -1.49012e-06, "prev_day_close": 0.100000001490116}, {"option": "AMZD261218P00010000", "bid": 1.6, "bid_size": 435.0, "ask": 3.2, "ask_size": 23.0, "iv": 0.7166, "open_interest": 0.0, "volume": 0.0, "delta": -0.7749, "gamma": 0.1247, "vega": 0.0067, "theta": -0.0063, "rho": -0.0098, "theo": 2.4317, "change": 0.0, "open": 0.0, "high": 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": "AMZD261218C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 690.0, "iv": 0.9311, "open_interest": 0.0, "volume": 0.0, "delta": 0.1461, "gamma": 0.0968, "vega": 0.006, "theta": -0.0069, "rho": 0.001, "theo": 0.1536, "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": 0.174999997019768}, {"option": "AMZD261218P00011000", "bid": 2.6, "bid_size": 435.0, "ask": 4.1, "ask_size": 23.0, "iv": 0.7948, "open_interest": 0.0, "volume": 0.0, "delta": -0.8112, "gamma": 0.0917, "vega": 0.0058, "theta": -0.0062, "rho": -0.0112, "theo": 3.4029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "AMZD261218C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 703.0, "iv": 1.0343, "open_interest": 0.0, "volume": 0.0, "delta": 0.1215, "gamma": 0.0754, "vega": 0.0052, "theta": -0.0068, "rho": 0.0008, "theo": 0.1363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "AMZD261218P00012000", "bid": 3.6, "bid_size": 435.0, "ask": 5.1, "ask_size": 23.0, "iv": 0.9412, "open_interest": 0.0, "volume": 0.0, "delta": -0.8339, "gamma": 0.0721, "vega": 0.0051, "theta": -0.0061, "rho": -0.0125, "theo": 4.382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "AMZD261218C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 704.0, "iv": 1.1611, "open_interest": 0.0, "volume": 0.0, "delta": 0.1047, "gamma": 0.0615, "vega": 0.0047, "theta": -0.0067, "rho": 0.0007, "theo": 0.1236, "change": 0.0, "open": 0.0, "high": 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": "AMZD261218P00013000", "bid": 4.5, "bid_size": 435.0, "ask": 6.1, "ask_size": 23.0, "iv": 0.9361, "open_interest": 0.0, "volume": 0.0, "delta": -0.8496, "gamma": 0.0592, "vega": 0.0046, "theta": -0.0059, "rho": -0.0138, "theo": 5.3652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "AMZD261218C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 704.0, "iv": 1.2745, "open_interest": 0.0, "volume": 0.0, "delta": 0.0926, "gamma": 0.052, "vega": 0.0043, "theta": -0.0065, "rho": 0.0006, "theo": 0.1141, "change": 0.0, "open": 0.0, "high": 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": "AMZD261218P00014000", "bid": 5.5, "bid_size": 400.0, "ask": 7.1, "ask_size": 20.0, "iv": 1.0533, "open_interest": 0.0, "volume": 0.0, "delta": -0.8611, "gamma": 0.0502, "vega": 0.0042, "theta": -0.0057, "rho": -0.015, "theo": 6.3511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "AMZD261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 688.0, "iv": 1.3765, "open_interest": 0.0, "volume": 0.0, "delta": 0.0832, "gamma": 0.0449, "vega": 0.004, "theta": -0.0064, "rho": 0.0006, "theo": 0.1062, "change": 0.0, "open": 0.0, "high": 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": "AMZD261218P00015000", "bid": 6.4, "bid_size": 400.0, "ask": 8.1, "ask_size": 20.0, "iv": 0.9206, "open_interest": 0.0, "volume": 0.0, "delta": -0.87, "gamma": 0.0436, "vega": 0.0039, "theta": -0.0055, "rho": -0.0162, "theo": 7.3386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "AMZD261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 704.0, "iv": 1.4697, "open_interest": 0.0, "volume": 0.0, "delta": 0.0758, "gamma": 0.0396, "vega": 0.0037, "theta": -0.0063, "rho": 0.0005, "theo": 0.0998, "change": 0.0, "open": 0.0, "high": 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": "AMZD261218P00016000", "bid": 7.4, "bid_size": 400.0, "ask": 9.1, "ask_size": 20.0, "iv": 1.0336, "open_interest": 0.0, "volume": 0.0, "delta": -0.877, "gamma": 0.0385, "vega": 0.0036, "theta": -0.0053, "rho": -0.0173, "theo": 8.3274, "change": 0.0, "open": 0.0, "high": 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": "AMZD261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 704.0, "iv": 1.5554, "open_interest": 0.0, "volume": 0.0, "delta": 0.0698, "gamma": 0.0354, "vega": 0.0035, "theta": -0.0062, "rho": 0.0005, "theo": 0.0943, "change": 0.0, "open": 0.0, "high": 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": "AMZD261218P00017000", "bid": 8.3, "bid_size": 400.0, "ask": 10.1, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8828, "gamma": 0.0345, "vega": 0.0034, "theta": -0.0051, "rho": -0.0185, "theo": 9.317, "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": 9.09999990463257}, {"option": "AMZD270115C00001000", "bid": 6.6, "bid_size": 400.0, "ask": 7.5, "ask_size": 400.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0061, "rho": 0.0, "theo": 7.075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "AMZD270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 200.0, "iv": 2.4304, "open_interest": 0.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0026, "vega": 0.0008, "theta": -0.0016, "rho": -0.0002, "theo": 0.0406, "change": 0.0, "open": 0.0, "high": 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": "AMZD270115C00002000", "bid": 5.6, "bid_size": 400.0, "ask": 6.5, "ask_size": 400.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0061, "rho": 0.0, "theo": 6.075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "AMZD270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 400.0, "iv": 2.5269, "open_interest": 0.0, "volume": 0.0, "delta": -0.0188, "gamma": 0.0071, "vega": 0.0016, "theta": -0.0021, "rho": -0.0004, "theo": 0.0591, "change": 0.0, "open": 0.0, "high": 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": "AMZD270115C00003000", "bid": 4.6, "bid_size": 400.0, "ask": 5.5, "ask_size": 400.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0061, "rho": 0.0, "theo": 5.075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.19999980926514}, {"option": "AMZD270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 400.0, "iv": 1.8132, "open_interest": 0.0, "volume": 0.0, "delta": -0.0323, "gamma": 0.0147, "vega": 0.0024, "theta": -0.0026, "rho": -0.0006, "theo": 0.0774, "change": 0.0, "open": 0.0, "high": 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": "AMZD270115C00004000", "bid": 3.6, "bid_size": 400.0, "ask": 4.5, "ask_size": 400.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0061, "rho": 0.0, "theo": 4.075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "AMZD270115P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 400.0, "iv": 1.3275, "open_interest": 0.0, "volume": 0.0, "delta": -0.0524, "gamma": 0.0282, "vega": 0.0036, "theta": -0.0029, "rho": -0.001, "theo": 0.0993, "change": 0.0, "open": 0.0, "high": 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": "AMZD270115C00005000", "bid": 2.6, "bid_size": 400.0, "ask": 3.5, "ask_size": 400.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0061, "rho": 0.0, "theo": 3.075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "AMZD270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 256.0, "iv": 0.8192, "open_interest": 10.0, "volume": 0.0, "delta": -0.0853, "gamma": 0.0539, "vega": 0.0053, "theta": -0.0032, "rho": -0.0016, "theo": 0.1297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-06-09T09:30:01", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "AMZD270115C00006000", "bid": 1.6, "bid_size": 400.0, "ask": 2.5, "ask_size": 400.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0309, "vega": 0.0, "theta": -0.0061, "rho": 0.0, "theo": 2.075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "AMZD270115P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 435.0, "iv": 0.6343, "open_interest": 0.0, "volume": 0.0, "delta": -0.1475, "gamma": 0.1074, "vega": 0.0078, "theta": -0.0035, "rho": -0.0026, "theo": 0.1817, "change": 0.0, "open": 0.0, "high": 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": "AMZD270115C00007000", "bid": 0.6, "bid_size": 430.0, "ask": 1.5, "ask_size": 430.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8864, "gamma": 0.386, "vega": 0.005, "theta": -0.0067, "rho": 0.0019, "theo": 1.0922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "AMZD270115P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 435.0, "iv": 0.3844, "open_interest": 0.0, "volume": 0.0, "delta": -0.2921, "gamma": 0.2168, "vega": 0.0114, "theta": -0.0037, "rho": -0.0051, "theo": 0.3173, "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": 0.224999994039536}, {"option": "AMZD270115C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 462.0, "iv": 0.3748, "open_interest": 3.0, "volume": 0.0, "delta": 0.4876, "gamma": 0.3355, "vega": 0.0124, "theta": -0.0056, "rho": 0.0036, "theo": 0.4545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-29T12:32:04", "percent_change": 0.0, "prev_day_close": 0.4749999884516}, {"option": "AMZD270115P00008000", "bid": 0.15, "bid_size": 446.0, "ask": 1.75, "ask_size": 135.0, "iv": 0.5356, "open_interest": 6.0, "volume": 0.0, "delta": -0.5463, "gamma": 0.2418, "vega": 0.0125, "theta": -0.004, "rho": -0.01, "theo": 0.8288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-11-03T09:35:01", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "AMZD270115C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 538.0, "iv": 0.5226, "open_interest": 11.0, "volume": 0.0, "delta": 0.2836, "gamma": 0.1939, "vega": 0.0111, "theta": -0.0051, "rho": 0.0028, "theo": 0.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-10-06T10:25:09", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "AMZD270115P00009000", "bid": 0.75, "bid_size": 430.0, "ask": 2.55, "ask_size": 11.0, "iv": 0.5097, "open_interest": 0.0, "volume": 0.0, "delta": -0.6862, "gamma": 0.1626, "vega": 0.0106, "theta": -0.0041, "rho": -0.0138, "theo": 1.6917, "change": 0.0, "open": 0.0, "high": 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": "AMZD270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 200.0, "iv": 0.5509, "open_interest": 39.0, "volume": 0.0, "delta": 0.202, "gamma": 0.1287, "vega": 0.0094, "theta": -0.0048, "rho": 0.0022, "theo": 0.2167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-03T12:06:01", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "AMZD270115P00010000", "bid": 1.65, "bid_size": 430.0, "ask": 3.5, "ask_size": 11.0, "iv": 0.5909, "open_interest": 1.0, "volume": 0.0, "delta": -0.7505, "gamma": 0.115, "vega": 0.0089, "theta": -0.0041, "rho": -0.0166, "theo": 2.6319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-07-30T15:55:00", "percent_change": 0.0, "prev_day_close": 2.50000005960464}, {"option": "AMZD270115C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 527.0, "iv": 0.7744, "open_interest": 10.0, "volume": 0.0, "delta": 0.1593, "gamma": 0.0952, "vega": 0.0081, "theta": -0.0047, "rho": 0.0018, "theo": 0.1827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T14:03:54", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "AMZD270115P00011000", "bid": 2.65, "bid_size": 430.0, "ask": 4.4, "ask_size": 11.0, "iv": 0.6547, "open_interest": 0.0, "volume": 0.0, "delta": -0.7869, "gamma": 0.0876, "vega": 0.0078, "theta": -0.0039, "rho": -0.019, "theo": 3.5939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "AMZD270115C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 530.0, "iv": 0.856, "open_interest": 0.0, "volume": 0.0, "delta": 0.1327, "gamma": 0.0751, "vega": 0.0071, "theta": -0.0045, "rho": 0.0015, "theo": 0.1604, "change": 0.0, "open": 0.0, "high": 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": "AMZD270115P00012000", "bid": 3.6, "bid_size": 430.0, "ask": 5.4, "ask_size": 11.0, "iv": 0.7286, "open_interest": 0.0, "volume": 0.0, "delta": -0.8104, "gamma": 0.0704, "vega": 0.0069, "theta": -0.0038, "rho": -0.0213, "theo": 4.5654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000014305115}, {"option": "AMZD270115C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 540.0, "iv": 0.9541, "open_interest": 0.0, "volume": 0.0, "delta": 0.1144, "gamma": 0.0619, "vega": 0.0065, "theta": -0.0044, "rho": 0.0013, "theo": 0.1444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "AMZD270115P00013000", "bid": 4.5, "bid_size": 430.0, "ask": 6.4, "ask_size": 11.0, "iv": 0.7207, "open_interest": 0.0, "volume": 0.0, "delta": -0.827, "gamma": 0.0586, "vega": 0.0063, "theta": -0.0036, "rho": -0.0234, "theo": 5.5421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "AMZD270115C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 540.0, "iv": 1.0421, "open_interest": 0.0, "volume": 0.0, "delta": 0.1011, "gamma": 0.0526, "vega": 0.0059, "theta": -0.0043, "rho": 0.0011, "theo": 0.1323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "AMZD270115P00014000", "bid": 5.5, "bid_size": 430.0, "ask": 7.4, "ask_size": 11.0, "iv": 0.8203, "open_interest": 0.0, "volume": 0.0, "delta": -0.8393, "gamma": 0.0502, "vega": 0.0058, "theta": -0.0034, "rho": -0.0255, "theo": 6.5221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "AMZD270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 530.0, "iv": 1.1212, "open_interest": 0.0, "volume": 0.0, "delta": 0.0908, "gamma": 0.0458, "vega": 0.0056, "theta": -0.0042, "rho": 0.001, "theo": 0.1223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "AMZD270115P00015000", "bid": 6.4, "bid_size": 430.0, "ask": 8.4, "ask_size": 11.0, "iv": 0.7214, "open_interest": 0.0, "volume": 0.0, "delta": -0.8488, "gamma": 0.0439, "vega": 0.0053, "theta": -0.0032, "rho": -0.0275, "theo": 7.5041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "AMZD270115C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 530.0, "iv": 1.1932, "open_interest": 0.0, "volume": 0.0, "delta": 0.0826, "gamma": 0.0405, "vega": 0.0051, "theta": -0.0041, "rho": 0.0009, "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": 0.174999997019768}, {"option": "AMZD270115P00016000", "bid": 7.3, "bid_size": 430.0, "ask": 9.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8565, "gamma": 0.039, "vega": 0.005, "theta": -0.003, "rho": -0.0295, "theo": 8.4877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "AMZD270115C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 527.0, "iv": 1.2596, "open_interest": 0.0, "volume": 0.0, "delta": 0.076, "gamma": 0.0363, "vega": 0.0048, "theta": -0.004, "rho": 0.0008, "theo": 0.1075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "AMZD270115P00017000", "bid": 8.3, "bid_size": 430.0, "ask": 10.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8628, "gamma": 0.0351, "vega": 0.0047, "theta": -0.0028, "rho": -0.0314, "theo": 9.4725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.03, "last_trade_time": "2026-07-01T13:12:23", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "AMZD270416C00001000", "bid": 6.4, "bid_size": 160.0, "ask": 7.6, "ask_size": 160.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0065, "rho": 0.0, "theo": 7.075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.45, "last_trade_time": "2026-10-06T11:42:25", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "AMZD270416P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 80.0, "iv": 1.5534, "open_interest": 0.0, "volume": 0.0, "delta": -0.0104, "gamma": 0.0029, "vega": 0.0014, "theta": -0.0008, "rho": -0.0006, "theo": 0.0512, "change": 0.0, "open": 0.0, "high": 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": "AMZD270416C00002000", "bid": 5.4, "bid_size": 160.0, "ask": 6.6, "ask_size": 160.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0065, "rho": 0.0, "theo": 6.075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "AMZD270416P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 160.0, "iv": 1.7265, "open_interest": 0.0, "volume": 0.0, "delta": -0.0226, "gamma": 0.008, "vega": 0.0028, "theta": -0.0011, "rho": -0.0011, "theo": 0.0763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "AMZD270416C00003000", "bid": 4.4, "bid_size": 160.0, "ask": 5.6, "ask_size": 160.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0065, "rho": 0.0, "theo": 5.075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "AMZD270416P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 160.0, "iv": 1.2236, "open_interest": 0.0, "volume": 0.0, "delta": -0.0395, "gamma": 0.0168, "vega": 0.0044, "theta": -0.0013, "rho": -0.0018, "theo": 0.1022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "AMZD270416C00004000", "bid": 3.4, "bid_size": 160.0, "ask": 4.6, "ask_size": 160.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0065, "rho": 0.0, "theo": 4.075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "AMZD270416P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 223.0, "iv": 0.8827, "open_interest": 0.0, "volume": 0.0, "delta": -0.0655, "gamma": 0.0327, "vega": 0.0065, "theta": -0.0014, "rho": -0.0029, "theo": 0.1346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "AMZD270416C00005000", "bid": 2.45, "bid_size": 160.0, "ask": 3.6, "ask_size": 160.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0065, "rho": 0.0, "theo": 3.075, "change": 0.0, "open": 0.0, "high": 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": "AMZD270416P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 241.0, "iv": 0.6419, "open_interest": 0.0, "volume": 0.0, "delta": -0.1099, "gamma": 0.0627, "vega": 0.0095, "theta": -0.0016, "rho": -0.0046, "theo": 0.1841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "AMZD270416C00006000", "bid": 1.45, "bid_size": 160.0, "ask": 2.6, "ask_size": 160.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0065, "rho": 0.0, "theo": 2.075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "AMZD270416P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 240.0, "iv": 0.4279, "open_interest": 0.0, "volume": 0.0, "delta": -0.1979, "gamma": 0.1205, "vega": 0.0138, "theta": -0.0018, "rho": -0.0081, "theo": 0.2861, "change": 0.0, "open": 0.0, "high": 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": "AMZD270416C00007000", "bid": 0.5, "bid_size": 172.0, "ask": 1.75, "ask_size": 172.0, "iv": 0.4145, "open_interest": 0.0, "volume": 0.0, "delta": 0.8941, "gamma": 0.4345, "vega": 0.0053, "theta": -0.006, "rho": 0.0022, "theo": 1.0866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "AMZD270416P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 211.0, "iv": 0.2779, "open_interest": 0.0, "volume": 0.0, "delta": -0.3737, "gamma": 0.1801, "vega": 0.018, "theta": -0.002, "rho": -0.0157, "theo": 0.6069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "AMZD270416C00008000", "bid": 0.05, "bid_size": 231.0, "ask": 1.0, "ask_size": 231.0, "iv": 0.3937, "open_interest": 0.0, "volume": 32.0, "delta": 0.4732, "gamma": 0.2551, "vega": 0.0178, "theta": -0.0039, "rho": 0.0069, "theo": 0.5813, "change": 0.0, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T14:47:01", "percent_change": 3.29954e-06, "prev_day_close": 0.6999999769032}, {"option": "AMZD270416P00008000", "bid": 0.35, "bid_size": 77.0, "ask": 3.1, "ask_size": 21.0, "iv": 0.2416, "open_interest": 1.0, "volume": 0.0, "delta": -0.5346, "gamma": 0.1514, "vega": 0.0176, "theta": -0.0022, "rho": -0.0244, "theo": 1.3291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-10-27T15:34:54", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "AMZD270416C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 246.0, "iv": 0.5068, "open_interest": 50.0, "volume": 0.0, "delta": 0.3165, "gamma": 0.1538, "vega": 0.0171, "theta": -0.0033, "rho": 0.0062, "theo": 0.4252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-04T15:47:58", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AMZD270416P00009000", "bid": 0.95, "bid_size": 187.0, "ask": 3.9, "ask_size": 21.0, "iv": 0.6334, "open_interest": 0.0, "volume": 0.0, "delta": -0.6174, "gamma": 0.1145, "vega": 0.0159, "theta": -0.0022, "rho": -0.0312, "theo": 2.2152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32499998807907}, {"option": "AMZD270416C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 238.0, "iv": 0.5609, "open_interest": 11.0, "volume": 0.0, "delta": 0.2463, "gamma": 0.1105, "vega": 0.0154, "theta": -0.0031, "rho": 0.0053, "theo": 0.3544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-30T09:32:11", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AMZD270416P00010000", "bid": 1.75, "bid_size": 172.0, "ask": 4.8, "ask_size": 3.0, "iv": 0.6665, "open_interest": 0.0, "volume": 0.0, "delta": -0.6642, "gamma": 0.0906, "vega": 0.0144, "theta": -0.0022, "rho": -0.0369, "theo": 3.1455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17499989271164}, {"option": "AMZD270416C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 230.0, "iv": 0.6358, "open_interest": 0.0, "volume": 0.0, "delta": 0.2058, "gamma": 0.087, "vega": 0.0141, "theta": -0.0031, "rho": 0.0046, "theo": 0.3121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "AMZD270416P00011000", "bid": 2.65, "bid_size": 172.0, "ask": 5.7, "ask_size": 3.0, "iv": 0.7043, "open_interest": 0.0, "volume": 0.0, "delta": -0.6944, "gamma": 0.0748, "vega": 0.0132, "theta": -0.0021, "rho": -0.0421, "theo": 4.0932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.07499992847443}, {"option": "AMZD270416C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 247.0, "iv": 0.6947, "open_interest": 0.0, "volume": 0.0, "delta": 0.179, "gamma": 0.0723, "vega": 0.0131, "theta": -0.003, "rho": 0.0041, "theo": 0.283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "AMZD270416P00012000", "bid": 3.6, "bid_size": 172.0, "ask": 6.6, "ask_size": 6.0, "iv": 0.7408, "open_interest": 0.0, "volume": 0.0, "delta": -0.7156, "gamma": 0.0639, "vega": 0.0123, "theta": -0.002, "rho": -0.047, "theo": 5.0497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "AMZD270416C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 214.0, "iv": 0.7621, "open_interest": 0.0, "volume": 0.0, "delta": 0.1599, "gamma": 0.0622, "vega": 0.0121, "theta": -0.003, "rho": 0.0037, "theo": 0.2614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "AMZD270416P00013000", "bid": 4.5, "bid_size": 172.0, "ask": 7.6, "ask_size": 5.0, "iv": 0.7836, "open_interest": 0.0, "volume": 0.0, "delta": -0.7315, "gamma": 0.0559, "vega": 0.0115, "theta": -0.0018, "rho": -0.0516, "theo": 6.0115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "AMZD270416C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 213.0, "iv": 0.8008, "open_interest": 0.0, "volume": 0.0, "delta": 0.1452, "gamma": 0.0547, "vega": 0.0114, "theta": -0.0029, "rho": 0.0034, "theo": 0.2442, "change": 0.0, "open": 0.0, "high": 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": "AMZD270416P00014000", "bid": 5.4, "bid_size": 172.0, "ask": 8.6, "ask_size": 5.0, "iv": 0.8168, "open_interest": 0.0, "volume": 0.0, "delta": -0.7439, "gamma": 0.0498, "vega": 0.0109, "theta": -0.0017, "rho": -0.0562, "theo": 6.9768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.7999997138977}, {"option": "AMZD270416C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 213.0, "iv": 0.8544, "open_interest": 0.0, "volume": 0.0, "delta": 0.1337, "gamma": 0.049, "vega": 0.0108, "theta": -0.0029, "rho": 0.0031, "theo": 0.2303, "change": 0.0, "open": 0.0, "high": 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": "AMZD270416P00015000", "bid": 6.3, "bid_size": 172.0, "ask": 9.5, "ask_size": 6.0, "iv": 0.7902, "open_interest": 0.0, "volume": 0.0, "delta": -0.754, "gamma": 0.0451, "vega": 0.0103, "theta": -0.0015, "rho": -0.0605, "theo": 7.9447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.7999997138977}, {"option": "AMZD270416C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 213.0, "iv": 0.9031, "open_interest": 0.0, "volume": 0.0, "delta": 0.1242, "gamma": 0.0444, "vega": 0.0103, "theta": -0.0029, "rho": 0.0029, "theo": 0.2185, "change": 0.0, "open": 0.0, "high": 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": "AMZD270416P00016000", "bid": 7.2, "bid_size": 172.0, "ask": 10.5, "ask_size": 6.0, "iv": 0.8012, "open_interest": 0.0, "volume": 0.0, "delta": -0.7624, "gamma": 0.0413, "vega": 0.0099, "theta": -0.0014, "rho": -0.0648, "theo": 8.9144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.7999997138977}, {"option": "AMZD270416C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 336.0, "iv": 0.9479, "open_interest": 0.0, "volume": 0.0, "delta": 0.1164, "gamma": 0.0407, "vega": 0.0098, "theta": -0.0028, "rho": 0.0027, "theo": 0.2084, "change": 0.0, "open": 0.0, "high": 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": "AMZD270416P00017000", "bid": 8.1, "bid_size": 199.0, "ask": 11.5, "ask_size": 3.0, "iv": 0.8028, "open_interest": 0.0, "volume": 0.0, "delta": -0.7695, "gamma": 0.0382, "vega": 0.0095, "theta": -0.0012, "rho": -0.0689, "theo": 9.8856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.18, "last_trade_time": "2026-10-23T11:55:28", "percent_change": 0.0, "prev_day_close": 9.64999985694885}], "symbol": "AMZD", "security_type": "stock", "exchange_id": 2, "current_price": 8.0899, "price_change": -0.25, "price_change_percent": -3.0012, "bid": 8.04, "ask": 8.1, "bid_size": 100, "ask_size": 200, "open": 8.0, "high": 8.09, "low": 7.83, "close": 8.08, "prev_day_close": 8.33, "volume": 13413445, "iv30": 43.028, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415121889, "last_trade_time": "2026-11-09T15:59:55", "tick": "up"}, "symbol": "AMZD"}