{"timestamp": "2026-09-26 00:11:26", "data": {"options": [{"option": "AMZN260925C00140000", "bid": 108.55, "bid_size": 30.0, "ask": 109.95, "ask_size": 34.0, "iv": 0.0, "open_interest": 10.0, "volume": 8.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 109.6354, "change": 0.775, "open": 108.42, "high": 109.75, "low": 107.24, "tick": "no_change", "last_trade_price": 109.75, "last_trade_time": "2026-09-25T14:01:08", "percent_change": 0.71117, "prev_day_close": 108.975002288818}, {"option": "AMZN260925P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1493.0, "iv": 0.0, "open_interest": 69.0, "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": 0.01, "last_trade_time": "2026-09-23T11:30:50", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "AMZN260925C00145000", "bid": 103.55, "bid_size": 22.0, "ask": 106.65, "ask_size": 29.0, "iv": 0.0, "open_interest": 6.0, "volume": 16.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 104.6354, "change": 0.245, "open": 103.49, "high": 104.96, "low": 102.31, "tick": "down", "last_trade_price": 104.77, "last_trade_time": "2026-09-25T14:01:08", "percent_change": 0.234392, "prev_day_close": 104.525001525879}, {"option": "AMZN260925P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1000.0, "iv": 0.0, "open_interest": 7.0, "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": 0.01, "last_trade_time": "2026-09-24T11:19:58", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "AMZN260925C00150000", "bid": 98.55, "bid_size": 30.0, "ask": 101.1, "ask_size": 34.0, "iv": 0.0, "open_interest": 3.0, "volume": 19.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 99.6354, "change": 0.865, "open": 98.44, "high": 100.03, "low": 97.24, "tick": "down", "last_trade_price": 99.79, "last_trade_time": "2026-09-25T14:23:24", "percent_change": 0.874397, "prev_day_close": 98.9250030517578}, {"option": "AMZN260925P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1000.0, "iv": 0.0, "open_interest": 5.0, "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": 0.07, "last_trade_time": "2026-09-17T10:22:19", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "AMZN260925C00155000", "bid": 93.55, "bid_size": 30.0, "ask": 96.1, "ask_size": 30.0, "iv": 0.0, "open_interest": 4.0, "volume": 14.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 94.6354, "change": 0.285, "open": 93.54, "high": 94.93, "low": 92.31, "tick": "down", "last_trade_price": 94.81, "last_trade_time": "2026-09-25T14:23:24", "percent_change": 0.301506, "prev_day_close": 94.5250015258789}, {"option": "AMZN260925P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1000.0, "iv": 0.0, "open_interest": 226.0, "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": 0.01, "last_trade_time": "2026-09-18T13:00:58", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "AMZN260925C00160000", "bid": 87.85, "bid_size": 30.0, "ask": 91.1, "ask_size": 35.0, "iv": 0.0, "open_interest": 3.0, "volume": 12.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 89.6354, "change": 0.375, "open": 88.6, "high": 89.9, "low": 87.55, "tick": "no_change", "last_trade_price": 89.9, "last_trade_time": "2026-09-25T12:23:37", "percent_change": 0.418876, "prev_day_close": 89.5250015258789}, {"option": "AMZN260925P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 5.0, "iv": 0.0, "open_interest": 112.0, "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": 0.01, "last_trade_time": "2026-09-18T14:52:10", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "AMZN260925C00165000", "bid": 83.55, "bid_size": 20.0, "ask": 86.65, "ask_size": 26.0, "iv": 0.0, "open_interest": 2.0, "volume": 21.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 84.6354, "change": 0.47, "open": 83.67, "high": 84.97, "low": 82.62, "tick": "no_change", "last_trade_price": 84.97, "last_trade_time": "2026-09-25T12:23:37", "percent_change": 0.556213, "prev_day_close": 84.5}, {"option": "AMZN260925P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 5.0, "iv": 0.0, "open_interest": 158.0, "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": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-18T14:52:10", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "AMZN260925C00170000", "bid": 78.55, "bid_size": 11.0, "ask": 81.65, "ask_size": 6.0, "iv": 0.0, "open_interest": 20.0, "volume": 32.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 79.6354, "change": 0.76, "open": 77.8, "high": 80.31, "low": 77.8, "tick": "no_change", "last_trade_price": 80.31, "last_trade_time": "2026-09-25T13:43:14", "percent_change": 0.955375, "prev_day_close": 79.5499992370606}, {"option": "AMZN260925P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1.0, "iv": 0.0, "open_interest": 212.0, "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": "up", "last_trade_price": 0.11, "last_trade_time": "2026-09-24T11:55:45", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "AMZN260925C00175000", "bid": 72.8, "bid_size": 22.0, "ask": 76.55, "ask_size": 20.0, "iv": 0.0, "open_interest": 2.0, "volume": 4.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 74.6354, "change": 0.56, "open": 73.83, "high": 75.11, "low": 73.83, "tick": "up", "last_trade_price": 75.11, "last_trade_time": "2026-09-25T12:26:04", "percent_change": 0.751175, "prev_day_close": 74.5499992370606}, {"option": "AMZN260925P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 5.0, "iv": 0.0, "open_interest": 47.0, "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": "up", "last_trade_price": 0.16, "last_trade_time": "2026-09-24T11:55:45", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "AMZN260925C00180000", "bid": 68.25, "bid_size": 77.0, "ask": 71.1, "ask_size": 78.0, "iv": 0.0, "open_interest": 43.0, "volume": 36.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 69.6354, "change": 1.525, "open": 69.0, "high": 70.45, "low": 68.35, "tick": "up", "last_trade_price": 70.45, "last_trade_time": "2026-09-25T13:23:08", "percent_change": 2.21255, "prev_day_close": 68.9249992370606}, {"option": "AMZN260925P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 3.0, "iv": 0.0, "open_interest": 86.0, "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": 0.01, "last_trade_time": "2026-09-21T13:34:35", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "AMZN260925C00185000", "bid": 62.9, "bid_size": 27.0, "ask": 66.1, "ask_size": 28.0, "iv": 0.0, "open_interest": 52.0, "volume": 50.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 64.6354, "change": 0.11, "open": 63.43, "high": 65.45, "low": 63.43, "tick": "down", "last_trade_price": 64.61, "last_trade_time": "2026-09-25T15:23:35", "percent_change": 0.170543, "prev_day_close": 64.5}, {"option": "AMZN260925P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 3.0, "iv": 0.0, "open_interest": 617.0, "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": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T13:34:35", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "AMZN260925C00190000", "bid": 57.8, "bid_size": 30.0, "ask": 61.15, "ask_size": 35.0, "iv": 0.0, "open_interest": 8.0, "volume": 14.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 59.6354, "change": 0.25, "open": 58.5, "high": 60.64, "low": 58.5, "tick": "down", "last_trade_price": 60.05, "last_trade_time": "2026-09-25T14:19:14", "percent_change": 0.418061, "prev_day_close": 59.7999992370606}, {"option": "AMZN260925P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 35.0, "iv": 0.0, "open_interest": 312.0, "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": 0.01, "last_trade_time": "2026-09-21T13:54:18", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "AMZN260925C00195000", "bid": 53.55, "bid_size": 20.0, "ask": 56.1, "ask_size": 26.0, "iv": 0.0, "open_interest": 51.0, "volume": 20.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 54.6354, "change": 0.075, "open": 53.08, "high": 54.85, "low": 53.08, "tick": "up", "last_trade_price": 54.85, "last_trade_time": "2026-09-25T14:23:15", "percent_change": 0.136924, "prev_day_close": 54.7749996185303}, {"option": "AMZN260925P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 41.0, "iv": 0.0, "open_interest": 263.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.075, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-09-25T13:02:18", "percent_change": 1500.0, "prev_day_close": 0.00499999988824129}, {"option": "AMZN260925C00200000", "bid": 48.55, "bid_size": 48.0, "ask": 51.65, "ask_size": 31.0, "iv": 0.0, "open_interest": 55.0, "volume": 46.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 49.6354, "change": 0.35, "open": 49.0, "high": 50.5, "low": 46.85, "tick": "down", "last_trade_price": 50.15, "last_trade_time": "2026-09-25T13:17:54", "percent_change": 0.702813, "prev_day_close": 49.7999992370606}, {"option": "AMZN260925P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.0, "open_interest": 219.0, "volume": 3.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-25T13:23:11", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "AMZN260925C00205000", "bid": 43.8, "bid_size": 35.0, "ask": 46.15, "ask_size": 64.0, "iv": 0.0, "open_interest": 49.0, "volume": 11.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 44.6354, "change": 0.225, "open": 43.5, "high": 45.33, "low": 43.5, "tick": "up", "last_trade_price": 44.9, "last_trade_time": "2026-09-25T15:31:20", "percent_change": 0.503639, "prev_day_close": 44.6749992370606}, {"option": "AMZN260925P00205000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 14.0, "iv": 0.0, "open_interest": 973.0, "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": 0.01, "last_trade_time": "2026-09-23T09:30:03", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "AMZN260925C00210000", "bid": 38.75, "bid_size": 67.0, "ask": 41.1, "ask_size": 76.0, "iv": 0.0, "open_interest": 94.0, "volume": 22.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 39.6354, "change": 0.475, "open": 38.92, "high": 40.66, "low": 37.82, "tick": "down", "last_trade_price": 39.85, "last_trade_time": "2026-09-25T15:31:20", "percent_change": 1.20635, "prev_day_close": 39.375}, {"option": "AMZN260925P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 16.0, "iv": 7.6584, "open_interest": 288.0, "volume": 3.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-25T15:41:27", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "AMZN260925C00215000", "bid": 33.55, "bid_size": 151.0, "ask": 36.1, "ask_size": 168.0, "iv": 0.0, "open_interest": 142.0, "volume": 56.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 34.6354, "change": 0.305, "open": 33.61, "high": 35.74, "low": 32.45, "tick": "up", "last_trade_price": 34.83, "last_trade_time": "2026-09-25T15:55:13", "percent_change": 0.883419, "prev_day_close": 34.5249996185303}, {"option": "AMZN260925P00215000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 4.0, "iv": 6.693, "open_interest": 3279.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-25T09:56:42", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "AMZN260925C00220000", "bid": 28.55, "bid_size": 102.0, "ask": 31.1, "ask_size": 165.0, "iv": 0.0, "open_interest": 236.0, "volume": 65.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 29.6354, "change": 0.685, "open": 27.72, "high": 30.53, "low": 27.67, "tick": "up", "last_trade_price": 30.46, "last_trade_time": "2026-09-25T15:52:52", "percent_change": 2.30059, "prev_day_close": 29.7750005722046}, {"option": "AMZN260925P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 7.0, "iv": 5.7407, "open_interest": 3926.0, "volume": 31.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-25T13:49:25", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "AMZN260925C00222500", "bid": 26.05, "bid_size": 47.0, "ask": 28.6, "ask_size": 39.0, "iv": 8.2819, "open_interest": 101.0, "volume": 21.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 27.1354, "change": 0.87, "open": 25.31, "high": 27.87, "low": 25.18, "tick": "up", "last_trade_price": 27.87, "last_trade_time": "2026-09-25T12:18:39", "percent_change": 3.22222, "prev_day_close": 27.0}, {"option": "AMZN260925P00222500", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 1.0, "iv": 5.8657, "open_interest": 1008.0, "volume": 19.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-25T12:02:49", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "AMZN260925C00225000", "bid": 23.55, "bid_size": 77.0, "ask": 26.1, "ask_size": 142.0, "iv": 7.6065, "open_interest": 214.0, "volume": 135.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 24.6357, "change": 0.355, "open": 23.05, "high": 25.2, "low": 22.65, "tick": "up", "last_trade_price": 24.83, "last_trade_time": "2026-09-25T15:58:38", "percent_change": 1.45046, "prev_day_close": 24.4749994277954}, {"option": "AMZN260925P00225000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 4.7988, "open_interest": 3199.0, "volume": 60.0, "delta": -0.0002, "gamma": 0.0001, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.005, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-25T13:12:24", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "AMZN260925C00227500", "bid": 21.05, "bid_size": 142.0, "ask": 23.6, "ask_size": 145.0, "iv": 6.9303, "open_interest": 391.0, "volume": 15.0, "delta": 0.9997, "gamma": 0.0002, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 22.1359, "change": -0.55, "open": 20.03, "high": 21.54, "low": 19.95, "tick": "down", "last_trade_price": 21.5, "last_trade_time": "2026-09-25T12:29:02", "percent_change": -2.49433, "prev_day_close": 22.0500001907349}, {"option": "AMZN260925P00227500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 4.3306, "open_interest": 1892.0, "volume": 161.0, "delta": -0.0003, "gamma": 0.0002, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 0.0005, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-25T13:12:24", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "AMZN260925C00230000", "bid": 18.9, "bid_size": 121.0, "ask": 21.1, "ask_size": 178.0, "iv": 7.1488, "open_interest": 119.0, "volume": 57.0, "delta": 0.9994, "gamma": 0.0003, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 19.6362, "change": 0.145, "open": 19.9, "high": 20.6, "low": 17.65, "tick": "down", "last_trade_price": 19.62, "last_trade_time": "2026-09-25T15:59:00", "percent_change": 0.744542, "prev_day_close": 19.4750003814697}, {"option": "AMZN260925P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2.0, "iv": 3.8638, "open_interest": 5811.0, "volume": 171.0, "delta": -0.0006, "gamma": 0.0003, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.01, "high": 0.08, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-25T15:47:36", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "AMZN260925C00232500", "bid": 16.05, "bid_size": 46.0, "ask": 18.6, "ask_size": 40.0, "iv": 5.5706, "open_interest": 93.0, "volume": 5.0, "delta": 0.9992, "gamma": 0.0005, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 17.1365, "change": -1.605, "open": 15.02, "high": 15.02, "low": 15.02, "tick": "down", "last_trade_price": 15.02, "last_trade_time": "2026-09-25T10:24:30", "percent_change": -9.65414, "prev_day_close": 16.625}, {"option": "AMZN260925P00232500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 57.0, "iv": 3.3977, "open_interest": 1133.0, "volume": 299.0, "delta": -0.0008, "gamma": 0.0005, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 0.0011, "change": -0.005, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-25T15:57:16", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "AMZN260925C00235000", "bid": 13.55, "bid_size": 150.0, "ask": 16.05, "ask_size": 165.0, "iv": 4.7478, "open_interest": 398.0, "volume": 328.0, "delta": 0.9989, "gamma": 0.0008, "vega": 0.0001, "theta": -0.0014, "rho": 0.0, "theo": 14.6368, "change": 0.81, "open": 14.46, "high": 15.73, "low": 12.46, "tick": "no_change", "last_trade_price": 15.61, "last_trade_time": "2026-09-25T15:47:07", "percent_change": 5.47297, "prev_day_close": 14.8000001907349}, {"option": "AMZN260925P00235000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 11.0, "iv": 2.9314, "open_interest": 3580.0, "volume": 1343.0, "delta": -0.0011, "gamma": 0.0008, "vega": 0.0001, "theta": -0.0014, "rho": 0.0, "theo": 0.0014, "change": -0.005, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-25T15:37:25", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "AMZN260925C00237500", "bid": 11.05, "bid_size": 146.0, "ask": 13.6, "ask_size": 81.0, "iv": 4.188, "open_interest": 428.0, "volume": 148.0, "delta": 0.9985, "gamma": 0.0012, "vega": 0.0001, "theta": -0.0018, "rho": 0.0, "theo": 12.1371, "change": 1.005, "open": 11.97, "high": 13.23, "low": 10.5, "tick": "up", "last_trade_price": 13.23, "last_trade_time": "2026-09-25T12:12:39", "percent_change": 8.22086, "prev_day_close": 12.2249999046326}, {"option": "AMZN260925P00237500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 15.0, "iv": 2.4636, "open_interest": 3038.0, "volume": 279.0, "delta": -0.0015, "gamma": 0.0012, "vega": 0.0001, "theta": -0.0018, "rho": 0.0, "theo": 0.0017, "change": -0.015, "open": 0.36, "high": 0.36, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-25T15:56:24", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "AMZN260925C00240000", "bid": 9.4, "bid_size": 41.0, "ask": 11.05, "ask_size": 89.0, "iv": 4.7056, "open_interest": 819.0, "volume": 863.0, "delta": 0.9979, "gamma": 0.002, "vega": 0.0001, "theta": -0.0021, "rho": 0.0, "theo": 9.6375, "change": 0.78, "open": 8.75, "high": 10.7, "low": 7.3, "tick": "down", "last_trade_price": 10.33, "last_trade_time": "2026-09-25T15:55:56", "percent_change": 8.16754, "prev_day_close": 9.55000019073486}, {"option": "AMZN260925P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 67.0, "iv": 1.9929, "open_interest": 10418.0, "volume": 1079.0, "delta": -0.0021, "gamma": 0.002, "vega": 0.0001, "theta": -0.0021, "rho": 0.0, "theo": 0.0021, "change": -0.035, "open": 0.04, "high": 0.18, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-25T15:47:02", "percent_change": -77.7778, "prev_day_close": 0.0449999999254942}, {"option": "AMZN260925C00242500", "bid": 6.2, "bid_size": 110.0, "ask": 8.55, "ask_size": 81.0, "iv": 2.9195, "open_interest": 1301.0, "volume": 871.0, "delta": 0.9969, "gamma": 0.0035, "vega": 0.0002, "theta": -0.0024, "rho": 0.0, "theo": 7.1378, "change": 1.05, "open": 5.85, "high": 8.2, "low": 4.75, "tick": "no_change", "last_trade_price": 8.1, "last_trade_time": "2026-09-25T15:50:38", "percent_change": 14.8936, "prev_day_close": 7.04999995231628}, {"option": "AMZN260925P00242500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 68.0, "iv": 1.5167, "open_interest": 4936.0, "volume": 3502.0, "delta": -0.0031, "gamma": 0.0035, "vega": 0.0002, "theta": -0.0024, "rho": 0.0, "theo": 0.0024, "change": -0.055, "open": 0.06, "high": 0.1, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-09-25T15:57:07", "percent_change": -64.7059, "prev_day_close": 0.0850000008940697}, {"option": "AMZN260925C00245000", "bid": 4.4, "bid_size": 45.0, "ask": 6.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 1771.0, "volume": 7480.0, "delta": 0.9951, "gamma": 0.0078, "vega": 0.0003, "theta": -0.0027, "rho": 0.0, "theo": 4.6381, "change": 0.9, "open": 3.77, "high": 5.85, "low": 2.45, "tick": "no_change", "last_trade_price": 5.6, "last_trade_time": "2026-09-25T15:54:40", "percent_change": 19.1489, "prev_day_close": 4.70000004768372}, {"option": "AMZN260925P00245000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 201.0, "iv": 1.0301, "open_interest": 10623.0, "volume": 15889.0, "delta": -0.0049, "gamma": 0.0078, "vega": 0.0003, "theta": -0.0027, "rho": 0.0, "theo": 0.0027, "change": -0.22, "open": 0.22, "high": 0.34, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-25T15:59:27", "percent_change": -95.6522, "prev_day_close": 0.229999996721745}, {"option": "AMZN260925C00247500", "bid": 1.92, "bid_size": 215.0, "ask": 2.29, "ask_size": 10.0, "iv": 0.0, "open_interest": 5984.0, "volume": 22329.0, "delta": 0.9807, "gamma": 0.0453, "vega": 0.0009, "theta": -0.0072, "rho": 0.0, "theo": 2.1426, "change": -0.57, "open": 1.56, "high": 3.72, "low": 0.72, "tick": "no_change", "last_trade_price": 2.09, "last_trade_time": "2026-09-25T15:59:07", "percent_change": -21.4286, "prev_day_close": 2.66000008583069}, {"option": "AMZN260925P00247500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 219.0, "iv": 0.5216, "open_interest": 4923.0, "volume": 35535.0, "delta": -0.0193, "gamma": 0.0453, "vega": 0.0009, "theta": -0.0072, "rho": 0.0, "theo": 0.0072, "change": -0.715, "open": 0.75, "high": 1.19, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-25T15:59:08", "percent_change": -98.6207, "prev_day_close": 0.725000023841858}, {"option": "AMZN260925C00250000", "bid": 0.06, "bid_size": 225.0, "ask": 0.08, "ask_size": 35.0, "iv": 0.2324, "open_interest": 8427.0, "volume": 110849.0, "delta": 0.3133, "gamma": 0.4747, "vega": 0.0067, "theta": -0.1507, "rho": 0.0, "theo": 0.1507, "change": -1.19, "open": 0.78, "high": 1.24, "low": 0.04, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-09-25T15:59:59", "percent_change": -93.7008, "prev_day_close": 1.26999998092651}, {"option": "AMZN260925P00250000", "bid": 0.3, "bid_size": 1.0, "ask": 0.38, "ask_size": 12.0, "iv": 0.1931, "open_interest": 7965.0, "volume": 25939.0, "delta": -0.6867, "gamma": 0.4747, "vega": 0.0067, "theta": -0.1507, "rho": 0.0, "theo": 0.5153, "change": -1.455, "open": 2.06, "high": 3.15, "low": 0.04, "tick": "no_change", "last_trade_price": 0.38, "last_trade_time": "2026-09-25T15:59:47", "percent_change": -79.2916, "prev_day_close": 1.83500003814697}, {"option": "AMZN260925C00252500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 235.0, "iv": 0.6659, "open_interest": 10491.0, "volume": 72783.0, "delta": 0.0135, "gamma": 0.0269, "vega": 0.0007, "theta": -0.006, "rho": 0.0, "theo": 0.0059, "change": -0.505, "open": 0.2, "high": 0.39, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-09-25T15:59:59", "percent_change": -94.3925, "prev_day_close": 0.534999996423721}, {"option": "AMZN260925P00252500", "bid": 2.62, "bid_size": 75.0, "ask": 3.1, "ask_size": 84.0, "iv": 0.9837, "open_interest": 6541.0, "volume": 3115.0, "delta": -0.9865, "gamma": 0.0269, "vega": 0.0007, "theta": -0.006, "rho": 0.0, "theo": 2.8705, "change": -0.65, "open": 4.14, "high": 5.56, "low": 1.8, "tick": "no_change", "last_trade_price": 2.9, "last_trade_time": "2026-09-25T15:57:41", "percent_change": -18.3099, "prev_day_close": 3.55000007152557}, {"option": "AMZN260925C00255000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 601.0, "iv": 1.1486, "open_interest": 17248.0, "volume": 23645.0, "delta": 0.0001, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.215, "open": 0.09, "high": 0.1, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-25T15:59:00", "percent_change": -95.5556, "prev_day_close": 0.225000001490116}, {"option": "AMZN260925P00255000", "bid": 5.15, "bid_size": 19.0, "ask": 5.5, "ask_size": 57.0, "iv": 1.2583, "open_interest": 3184.0, "volume": 1358.0, "delta": -0.9999, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 5.3646, "change": -0.3, "open": 6.84, "high": 7.8, "low": 4.25, "tick": "up", "last_trade_price": 5.45, "last_trade_time": "2026-09-25T15:59:17", "percent_change": -5.21739, "prev_day_close": 5.75}, {"option": "AMZN260925C00257500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 529.0, "iv": 1.605, "open_interest": 14026.0, "volume": 4297.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.065, "open": 0.02, "high": 0.05, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-09-25T15:54:40", "percent_change": -68.4211, "prev_day_close": 0.0950000025331974}, {"option": "AMZN260925P00257500", "bid": 7.2, "bid_size": 164.0, "ask": 8.1, "ask_size": 81.0, "iv": 0.0, "open_interest": 973.0, "volume": 308.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 7.8646, "change": -0.52, "open": 8.9, "high": 10.25, "low": 6.77, "tick": "up", "last_trade_price": 7.58, "last_trade_time": "2026-09-25T15:55:34", "percent_change": -6.41975, "prev_day_close": 8.09999990463257}, {"option": "AMZN260925C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1190.0, "iv": 2.0439, "open_interest": 28095.0, "volume": 11084.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.035, "open": 0.04, "high": 0.05, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-25T15:59:15", "percent_change": -77.7778, "prev_day_close": 0.0449999999254942}, {"option": "AMZN260925P00260000", "bid": 8.95, "bid_size": 177.0, "ask": 11.45, "ask_size": 125.0, "iv": 0.0, "open_interest": 502.0, "volume": 106.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 10.3646, "change": -1.21, "open": 11.75, "high": 13.15, "low": 9.35, "tick": "down", "last_trade_price": 9.54, "last_trade_time": "2026-09-25T15:45:10", "percent_change": -11.2558, "prev_day_close": 10.75}, {"option": "AMZN260925C00262500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1093.0, "iv": 2.4696, "open_interest": 7051.0, "volume": 1821.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.015, "open": 0.03, "high": 0.2, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-25T15:59:59", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "AMZN260925P00262500", "bid": 12.65, "bid_size": 5.0, "ask": 13.95, "ask_size": 17.0, "iv": 5.0695, "open_interest": 1.0, "volume": 4.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 12.8646, "change": 1.805, "open": 14.06, "high": 15.0, "low": 14.04, "tick": "down", "last_trade_price": 14.98, "last_trade_time": "2026-09-25T10:33:32", "percent_change": 13.7002, "prev_day_close": 13.1750001907349}, {"option": "AMZN260925C00265000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 260.0, "iv": 2.8842, "open_interest": 14427.0, "volume": 1072.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.005, "open": 0.01, "high": 0.04, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-25T15:57:16", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "AMZN260925P00265000", "bid": 15.05, "bid_size": 24.0, "ask": 16.0, "ask_size": 62.0, "iv": 4.6264, "open_interest": 14.0, "volume": 61.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 15.3646, "change": -1.25, "open": 16.41, "high": 17.79, "low": 14.75, "tick": "down", "last_trade_price": 14.75, "last_trade_time": "2026-09-25T12:42:23", "percent_change": -7.8125, "prev_day_close": 16.0}, {"option": "AMZN260925C00267500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 242.0, "iv": 3.2893, "open_interest": 5536.0, "volume": 379.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.04, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-25T15:58:03", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "AMZN260925P00267500", "bid": 17.3, "bid_size": 34.0, "ask": 18.95, "ask_size": 35.0, "iv": 5.7245, "open_interest": 0.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 17.8646, "change": 1.93, "open": 18.97, "high": 20.23, "low": 18.97, "tick": "up", "last_trade_price": 20.23, "last_trade_time": "2026-09-25T10:29:25", "percent_change": 10.5464, "prev_day_close": 18.3000001907349}, {"option": "AMZN260925C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 121.0, "iv": 3.686, "open_interest": 12915.0, "volume": 1058.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.06, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-25T15:57:11", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "AMZN260925P00270000", "bid": 19.9, "bid_size": 40.0, "ask": 21.45, "ask_size": 66.0, "iv": 6.5563, "open_interest": 0.0, "volume": 13.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 20.3646, "change": 0.925, "open": 21.75, "high": 21.75, "low": 21.75, "tick": "no_change", "last_trade_price": 21.75, "last_trade_time": "2026-09-25T10:59:34", "percent_change": 4.44178, "prev_day_close": 20.8249998092651}, {"option": "AMZN260925C00272500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 25.0, "iv": 4.0752, "open_interest": 3210.0, "volume": 187.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.07, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-25T15:47:04", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "AMZN260925P00272500", "bid": 22.65, "bid_size": 5.0, "ask": 23.95, "ask_size": 11.0, "iv": 7.6908, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 22.8646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.34, "last_trade_time": "2026-09-24T09:36:14", "percent_change": 0.0, "prev_day_close": 23.2749996185303}, {"option": "AMZN260925C00275000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 33.0, "iv": 4.4575, "open_interest": 8773.0, "volume": 323.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.015, "open": 0.01, "high": 0.04, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-09-25T15:52:17", "percent_change": 300.0, "prev_day_close": 0.00499999988824129}, {"option": "AMZN260925P00275000", "bid": 25.1, "bid_size": 5.0, "ask": 26.45, "ask_size": 14.0, "iv": 8.1944, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 25.3646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.83, "last_trade_time": "2026-09-23T15:41:03", "percent_change": 0.0, "prev_day_close": 26.2250003814697}, {"option": "AMZN260925C00277500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 4.8334, "open_interest": 591.0, "volume": 77.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-25T15:40:12", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "AMZN260925P00277500", "bid": 27.6, "bid_size": 5.0, "ask": 28.9, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 27.8447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.99, "last_trade_time": "2026-09-24T10:30:37", "percent_change": 0.0, "prev_day_close": 28.5499992370606}, {"option": "AMZN260925C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 406.0, "iv": 5.2031, "open_interest": 3824.0, "volume": 41.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.03, "high": 0.06, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-25T15:21:18", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "AMZN260925P00280000", "bid": 29.75, "bid_size": 23.0, "ask": 32.2, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 30.38, "change": -0.28, "open": 30.72, "high": 30.72, "low": 30.72, "tick": "down", "last_trade_price": 30.72, "last_trade_time": "2026-09-25T12:05:46", "percent_change": -0.903226, "prev_day_close": 31.0}, {"option": "AMZN260925C00282500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 12.0, "iv": 5.5672, "open_interest": 674.0, "volume": 11.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-25T14:00:32", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "AMZN260925P00282500", "bid": 32.55, "bid_size": 26.0, "ask": 34.6, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 32.88, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.35, "last_trade_time": "2026-09-24T15:57:42", "percent_change": 0.0, "prev_day_close": 33.5249996185303}, {"option": "AMZN260925C00285000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 5.926, "open_interest": 4090.0, "volume": 9.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.04, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-25T13:55:33", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "AMZN260925P00285000", "bid": 35.05, "bid_size": 15.0, "ask": 36.85, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 35.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.66, "last_trade_time": "2026-09-24T09:51:37", "percent_change": 0.0, "prev_day_close": 35.8250007629394}, {"option": "AMZN260925C00287500", "bid": 0.0, "bid_size": 0.0, "ask": 0.41, "ask_size": 10.0, "iv": 8.5262, "open_interest": 394.0, "volume": 3.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.075, "open": 0.06, "high": 0.1, "low": 0.04, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-09-25T15:55:27", "percent_change": 300.0, "prev_day_close": 0.025000000372529}, {"option": "AMZN260925P00287500", "bid": 37.6, "bid_size": 5.0, "ask": 39.5, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 37.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.08, "last_trade_time": "2026-09-24T15:25:07", "percent_change": 0.0, "prev_day_close": 38.6750011444092}, {"option": "AMZN260925C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 15.0, "iv": 6.6285, "open_interest": 1619.0, "volume": 8.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-25T15:24:25", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "AMZN260925P00290000", "bid": 40.05, "bid_size": 18.0, "ask": 41.7, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 40.485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.56, "last_trade_time": "2026-09-24T15:25:07", "percent_change": 0.0, "prev_day_close": 41.2000007629394}, {"option": "AMZN260925C00295000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 8.0766, "open_interest": 2871.0, "volume": 14.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-09-25T14:15:24", "percent_change": 33.3333, "prev_day_close": 0.0149999996647239}, {"option": "AMZN260925P00295000", "bid": 44.2, "bid_size": 15.0, "ask": 47.2, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 45.2896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.52, "last_trade_time": "2026-09-23T12:58:38", "percent_change": 0.0, "prev_day_close": 45.8500003814697}, {"option": "AMZN260925C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 52.0, "iv": 7.9794, "open_interest": 1818.0, "volume": 4.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.04, "high": 0.04, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-25T15:40:33", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "AMZN260925P00300000", "bid": 49.9, "bid_size": 31.0, "ask": 52.15, "ask_size": 31.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 50.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.52, "last_trade_time": "2026-09-18T15:47:39", "percent_change": 0.0, "prev_day_close": 50.9750003814697}, {"option": "AMZN260925C00305000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.0, "open_interest": 514.0, "volume": 2.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.025, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-25T11:04:26", "percent_change": 500.0, "prev_day_close": 0.00499999988824129}, {"option": "AMZN260925P00305000", "bid": 53.9, "bid_size": 19.0, "ask": 57.2, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 55.38, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.3, "last_trade_time": "2026-09-23T12:46:07", "percent_change": 0.0, "prev_day_close": 55.375}, {"option": "AMZN260925C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.31, "ask_size": 1.0, "iv": 0.0, "open_interest": 402.0, "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": "up", "last_trade_price": 0.02, "last_trade_time": "2026-09-23T09:55:50", "percent_change": 0.0, "prev_day_close": 0.170000001788139}, {"option": "AMZN260925P00310000", "bid": 58.35, "bid_size": 20.0, "ask": 62.15, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 60.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.17, "last_trade_time": "2026-09-23T12:46:38", "percent_change": 0.0, "prev_day_close": 60.3500003814697}, {"option": "AMZN260925C00315000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 99.0, "iv": 0.0, "open_interest": 193.0, "volume": 5.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-25T14:53:10", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "AMZN260925P00315000", "bid": 63.35, "bid_size": 30.0, "ask": 66.3, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 65.485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.6000022888184}, {"option": "AMZN260925C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.0, "open_interest": 540.0, "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": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-24T10:52:24", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "AMZN260925P00320000", "bid": 68.7, "bid_size": 4.0, "ask": 72.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 70.2896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.6000022888184}, {"option": "AMZN260925C00325000", "bid": 0.0, "bid_size": 0.0, "ask": 0.38, "ask_size": 10.0, "iv": 0.0, "open_interest": 109.0, "volume": 4.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.07, "high": 0.07, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-25T10:40:08", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "AMZN260925P00325000", "bid": 73.35, "bid_size": 59.0, "ask": 77.2, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 75.38, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.48, "last_trade_time": "2026-09-04T09:37:36", "percent_change": 0.0, "prev_day_close": 75.625}, {"option": "AMZN260925C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.43, "ask_size": 10.0, "iv": 0.0, "open_interest": 71.0, "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": "up", "last_trade_price": 0.04, "last_trade_time": "2026-09-18T12:27:40", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "AMZN260925P00330000", "bid": 78.9, "bid_size": 3.0, "ask": 82.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 80.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.8, "last_trade_time": "2026-09-03T14:36:52", "percent_change": 0.0, "prev_day_close": 80.625}, {"option": "AMZN260925C00335000", "bid": 0.0, "bid_size": 0.0, "ask": 0.41, "ask_size": 1.0, "iv": 0.0, "open_interest": 47.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-09-25T10:26:16", "percent_change": 6.66666, "prev_day_close": 0.0750000029802322}, {"option": "AMZN260925P00335000", "bid": 83.9, "bid_size": 59.0, "ask": 87.2, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 85.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.77, "last_trade_time": "2026-08-19T15:48:07", "percent_change": 0.0, "prev_day_close": 85.4750022888184}, {"option": "AMZN260925C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1000.0, "iv": 0.0, "open_interest": 60.0, "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": 0.04, "last_trade_time": "2026-09-17T14:57:30", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "AMZN260925P00340000", "bid": 88.35, "bid_size": 30.0, "ask": 92.05, "ask_size": 35.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 90.3447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.19, "last_trade_time": "2026-09-21T13:35:01", "percent_change": 0.0, "prev_day_close": 90.7000007629394}, {"option": "AMZN260925C00345000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1000.0, "iv": 0.0, "open_interest": 66.0, "volume": 103.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.04, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-25T11:09:27", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "AMZN260925P00345000", "bid": 93.9, "bid_size": 20.0, "ask": 97.2, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 95.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.57, "last_trade_time": "2026-09-17T15:48:08", "percent_change": 0.0, "prev_day_close": 95.6500015258789}, {"option": "AMZN260928C00185000", "bid": 62.75, "bid_size": 16.0, "ask": 66.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0051, "theo": 64.6685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.6000022888184}, {"option": "AMZN260928P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 1.0607, "open_interest": 29.0, "volume": 1.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": -0.015, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-25T14:49:51", "percent_change": -60.0, "prev_day_close": 0.025000000372529}, {"option": "AMZN260928C00190000", "bid": 57.85, "bid_size": 79.0, "ask": 61.65, "ask_size": 77.0, "iv": 1.2845, "open_interest": 162.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": 0.0052, "theo": 59.6692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.5, "last_trade_time": "2026-09-24T13:45:20", "percent_change": 0.0, "prev_day_close": 59.6000003814697}, {"option": "AMZN260928P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 1.0, "iv": 1.1464, "open_interest": 27.0, "volume": 162.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": 0.03, "open": 0.03, "high": 0.06, "low": 0.03, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-09-25T13:25:43", "percent_change": 100.0, "prev_day_close": 0.0299999993294477}, {"option": "AMZN260928C00195000", "bid": 52.75, "bid_size": 17.0, "ask": 56.65, "ask_size": 10.0, "iv": 1.0488, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.0005, "rho": 0.0053, "theo": 54.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.6000003814697}, {"option": "AMZN260928P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.42, "ask_size": 23.0, "iv": 1.2302, "open_interest": 3.0, "volume": 164.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0005, "change": -0.105, "open": 0.07, "high": 0.1, "low": 0.05, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-09-25T13:25:43", "percent_change": -60.0, "prev_day_close": 0.174999997019768}, {"option": "AMZN260928C00200000", "bid": 47.95, "bid_size": 26.0, "ask": 51.65, "ask_size": 25.0, "iv": 1.1377, "open_interest": 8.0, "volume": 90.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0002, "theta": -0.0007, "rho": 0.0055, "theo": 49.6708, "change": 0.55, "open": 48.18, "high": 50.5, "low": 48.11, "tick": "up", "last_trade_price": 50.15, "last_trade_time": "2026-09-25T13:44:47", "percent_change": 1.10887, "prev_day_close": 49.6000003814697}, {"option": "AMZN260928P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.43, "ask_size": 1.0, "iv": 1.1187, "open_interest": 10.0, "volume": 2.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.0007, "rho": 0.0, "theo": 0.0007, "change": -0.04, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-09-25T13:24:55", "percent_change": -33.3333, "prev_day_close": 0.119999997317791}, {"option": "AMZN260928C00205000", "bid": 42.75, "bid_size": 20.0, "ask": 46.65, "ask_size": 22.0, "iv": 0.8512, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0001, "vega": 0.0003, "theta": -0.001, "rho": 0.0056, "theo": 44.6717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.7000007629394}, {"option": "AMZN260928P00205000", "bid": 0.0, "bid_size": 0.0, "ask": 0.52, "ask_size": 20.0, "iv": 1.009, "open_interest": 6.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0001, "vega": 0.0003, "theta": -0.001, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T14:36:33", "percent_change": 0.0, "prev_day_close": 0.170000001788139}, {"option": "AMZN260928C00210000", "bid": 37.85, "bid_size": 16.0, "ask": 41.65, "ask_size": 20.0, "iv": 0.8542, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0015, "rho": 0.0058, "theo": 39.6728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.7250003814697}, {"option": "AMZN260928P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 5.0, "iv": 0.806, "open_interest": 15.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0015, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-24T15:26:41", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "AMZN260928C00215000", "bid": 33.25, "bid_size": 77.0, "ask": 36.65, "ask_size": 78.0, "iv": 0.9169, "open_interest": 0.0, "volume": 80.0, "delta": 0.9992, "gamma": 0.0002, "vega": 0.0006, "theta": -0.0022, "rho": 0.0059, "theo": 34.6742, "change": -1.94, "open": 32.69, "high": 32.69, "low": 32.6, "tick": "up", "last_trade_price": 32.66, "last_trade_time": "2026-09-25T10:25:45", "percent_change": -5.60694, "prev_day_close": 34.6000003814697}, {"option": "AMZN260928P00215000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 86.0, "iv": 0.7936, "open_interest": 8.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0002, "vega": 0.0006, "theta": -0.0022, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-09-23T14:23:04", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "AMZN260928C00220000", "bid": 28.55, "bid_size": 187.0, "ask": 31.15, "ask_size": 156.0, "iv": 0.7371, "open_interest": 163.0, "volume": 40.0, "delta": 0.9987, "gamma": 0.0004, "vega": 0.001, "theta": -0.0033, "rho": 0.006, "theo": 29.6761, "change": -2.02, "open": 27.75, "high": 27.78, "low": 27.75, "tick": "up", "last_trade_price": 27.78, "last_trade_time": "2026-09-25T10:23:30", "percent_change": -6.77852, "prev_day_close": 29.7999992370606}, {"option": "AMZN260928P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 271.0, "iv": 0.6781, "open_interest": 172.0, "volume": 13.0, "delta": -0.0013, "gamma": 0.0004, "vega": 0.001, "theta": -0.0033, "rho": 0.0, "theo": 0.0035, "change": 0.02, "open": 0.01, "high": 0.06, "low": 0.01, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-09-25T15:09:17", "percent_change": 100.0, "prev_day_close": 0.0199999995529652}, {"option": "AMZN260928C00222500", "bid": 26.05, "bid_size": 77.0, "ask": 28.65, "ask_size": 77.0, "iv": 0.6812, "open_interest": 0.0, "volume": 40.0, "delta": 0.9983, "gamma": 0.0006, "vega": 0.0013, "theta": -0.0042, "rho": 0.0061, "theo": 27.1774, "change": -1.67, "open": 25.5, "high": 25.5, "low": 25.43, "tick": "no_change", "last_trade_price": 25.43, "last_trade_time": "2026-09-25T10:26:22", "percent_change": -6.16236, "prev_day_close": 27.0999994277954}, {"option": "AMZN260928P00222500", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 95.0, "iv": 0.5281, "open_interest": 8.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0006, "vega": 0.0013, "theta": -0.0042, "rho": 0.0, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-09-24T10:44:22", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "AMZN260928C00225000", "bid": 23.9, "bid_size": 59.0, "ask": 25.8, "ask_size": 59.0, "iv": 0.6254, "open_interest": 13.0, "volume": 301.0, "delta": 0.9977, "gamma": 0.0008, "vega": 0.0017, "theta": -0.0054, "rho": 0.0061, "theo": 24.679, "change": 0.75, "open": 22.69, "high": 25.28, "low": 21.5, "tick": "down", "last_trade_price": 24.85, "last_trade_time": "2026-09-25T15:58:38", "percent_change": 3.11203, "prev_day_close": 24.1000003814697}, {"option": "AMZN260928P00225000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 30.0, "iv": 0.3996, "open_interest": 22.0, "volume": 13.0, "delta": -0.0023, "gamma": 0.0008, "vega": 0.0017, "theta": -0.0054, "rho": 0.0, "theo": 0.0058, "change": -0.01, "open": 0.05, "high": 0.05, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-25T14:07:28", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "AMZN260928C00227500", "bid": 21.1, "bid_size": 77.0, "ask": 23.65, "ask_size": 76.0, "iv": 0.5835, "open_interest": 0.0, "volume": 726.0, "delta": 0.9969, "gamma": 0.0011, "vega": 0.0023, "theta": -0.007, "rho": 0.0062, "theo": 22.1812, "change": 0.735, "open": 20.23, "high": 22.86, "low": 20.02, "tick": "no_change", "last_trade_price": 22.86, "last_trade_time": "2026-09-25T12:18:45", "percent_change": 3.32203, "prev_day_close": 22.125}, {"option": "AMZN260928P00227500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 49.0, "iv": 0.3607, "open_interest": 15.0, "volume": 10.0, "delta": -0.0031, "gamma": 0.0011, "vega": 0.0023, "theta": -0.007, "rho": 0.0, "theo": 0.0077, "change": -0.02, "open": 0.05, "high": 0.05, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-25T15:53:53", "percent_change": -66.6667, "prev_day_close": 0.0300000002607703}, {"option": "AMZN260928C00230000", "bid": 18.6, "bid_size": 43.0, "ask": 21.15, "ask_size": 74.0, "iv": 0.5265, "open_interest": 73.0, "volume": 923.0, "delta": 0.9955, "gamma": 0.0016, "vega": 0.0031, "theta": -0.0093, "rho": 0.0063, "theo": 19.6842, "change": 0.535, "open": 17.74, "high": 20.75, "low": 17.0, "tick": "no_change", "last_trade_price": 19.96, "last_trade_time": "2026-09-25T13:59:21", "percent_change": 2.75418, "prev_day_close": 19.4250001907349}, {"option": "AMZN260928P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 160.0, "iv": 0.3604, "open_interest": 173.0, "volume": 356.0, "delta": -0.0045, "gamma": 0.0016, "vega": 0.0031, "theta": -0.0093, "rho": 0.0, "theo": 0.0104, "change": -0.025, "open": 0.1, "high": 0.1, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-25T15:51:24", "percent_change": -71.4286, "prev_day_close": 0.034999999217689}, {"option": "AMZN260928C00232500", "bid": 16.1, "bid_size": 74.0, "ask": 18.65, "ask_size": 74.0, "iv": 0.4693, "open_interest": 6.0, "volume": 354.0, "delta": 0.9935, "gamma": 0.0025, "vega": 0.0044, "theta": -0.0127, "rho": 0.0063, "theo": 17.1886, "change": 0.15, "open": 15.42, "high": 18.3, "low": 14.4, "tick": "up", "last_trade_price": 17.35, "last_trade_time": "2026-09-25T14:04:29", "percent_change": 0.872091, "prev_day_close": 17.2000002861023}, {"option": "AMZN260928P00232500", "bid": 0.01, "bid_size": 11.0, "ask": 0.07, "ask_size": 80.0, "iv": 0.3596, "open_interest": 164.0, "volume": 23.0, "delta": -0.0065, "gamma": 0.0025, "vega": 0.0044, "theta": -0.0127, "rho": 0.0, "theo": 0.0146, "change": -0.05, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-25T15:50:18", "percent_change": -83.3333, "prev_day_close": 0.0599999986588955}, {"option": "AMZN260928C00235000", "bid": 13.6, "bid_size": 77.0, "ask": 16.15, "ask_size": 78.0, "iv": 0.4116, "open_interest": 18.0, "volume": 3521.0, "delta": 0.99, "gamma": 0.0041, "vega": 0.0064, "theta": -0.0179, "rho": 0.0064, "theo": 14.6956, "change": -0.245, "open": 15.05, "high": 16.2, "low": 12.45, "tick": "no_change", "last_trade_price": 14.73, "last_trade_time": "2026-09-25T15:21:59", "percent_change": -1.63606, "prev_day_close": 14.9749999046326}, {"option": "AMZN260928P00235000", "bid": 0.02, "bid_size": 29.0, "ask": 0.05, "ask_size": 93.0, "iv": 0.3067, "open_interest": 286.0, "volume": 530.0, "delta": -0.01, "gamma": 0.0041, "vega": 0.0064, "theta": -0.0179, "rho": -0.0001, "theo": 0.0212, "change": -0.055, "open": 0.05, "high": 0.06, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-25T15:32:27", "percent_change": -73.3333, "prev_day_close": 0.0749999992549419}, {"option": "AMZN260928C00237500", "bid": 11.1, "bid_size": 78.0, "ask": 13.65, "ask_size": 77.0, "iv": 0.3532, "open_interest": 25.0, "volume": 3236.0, "delta": 0.9837, "gamma": 0.0069, "vega": 0.0098, "theta": -0.0265, "rho": 0.0064, "theo": 12.2076, "change": -0.175, "open": 12.4, "high": 14.1, "low": 9.7, "tick": "no_change", "last_trade_price": 11.95, "last_trade_time": "2026-09-25T15:24:20", "percent_change": -1.4433, "prev_day_close": 12.125}, {"option": "AMZN260928P00237500", "bid": 0.02, "bid_size": 136.0, "ask": 0.04, "ask_size": 198.0, "iv": 0.2543, "open_interest": 273.0, "volume": 1496.0, "delta": -0.0162, "gamma": 0.0069, "vega": 0.0098, "theta": -0.0264, "rho": -0.0001, "theo": 0.0328, "change": -0.075, "open": 0.12, "high": 0.13, "low": 0.03, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-09-25T15:59:12", "percent_change": -65.2174, "prev_day_close": 0.114999998360872}, {"option": "AMZN260928C00240000", "bid": 8.65, "bid_size": 179.0, "ask": 11.2, "ask_size": 177.0, "iv": 0.3096, "open_interest": 116.0, "volume": 9095.0, "delta": 0.9711, "gamma": 0.0126, "vega": 0.0158, "theta": -0.0421, "rho": 0.0064, "theo": 9.7313, "change": 0.36, "open": 8.43, "high": 11.0, "low": 7.35, "tick": "down", "last_trade_price": 10.26, "last_trade_time": "2026-09-25T15:39:29", "percent_change": 3.63637, "prev_day_close": 9.89999961853027}, {"option": "AMZN260928P00240000", "bid": 0.05, "bid_size": 169.0, "ask": 0.06, "ask_size": 48.0, "iv": 0.2284, "open_interest": 1183.0, "volume": 1542.0, "delta": -0.0288, "gamma": 0.0126, "vega": 0.0158, "theta": -0.0421, "rho": -0.0002, "theo": 0.0562, "change": -0.135, "open": 0.2, "high": 0.24, "low": 0.04, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-09-25T15:59:46", "percent_change": -69.2308, "prev_day_close": 0.195000000298023}, {"option": "AMZN260928C00242500", "bid": 6.2, "bid_size": 77.0, "ask": 8.7, "ask_size": 78.0, "iv": 0.2528, "open_interest": 83.0, "volume": 5402.0, "delta": 0.9414, "gamma": 0.025, "vega": 0.0278, "theta": -0.0753, "rho": 0.0062, "theo": 7.2902, "change": 0.42, "open": 6.31, "high": 8.75, "low": 5.3, "tick": "down", "last_trade_price": 7.77, "last_trade_time": "2026-09-25T15:37:32", "percent_change": 5.71429, "prev_day_close": 7.34999990463257}, {"option": "AMZN260928P00242500", "bid": 0.11, "bid_size": 75.0, "ask": 0.12, "ask_size": 121.0, "iv": 0.205, "open_interest": 1653.0, "volume": 4994.0, "delta": -0.0585, "gamma": 0.025, "vega": 0.0277, "theta": -0.0752, "rho": -0.0004, "theo": 0.1146, "change": -0.265, "open": 0.4, "high": 0.5, "low": 0.03, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-09-25T15:59:23", "percent_change": -70.6667, "prev_day_close": 0.375}, {"option": "AMZN260928C00245000", "bid": 4.85, "bid_size": 93.0, "ask": 5.1, "ask_size": 2.0, "iv": 0.1906, "open_interest": 310.0, "volume": 5465.0, "delta": 0.8636, "gamma": 0.0505, "vega": 0.0509, "theta": -0.1498, "rho": 0.0058, "theo": 4.9716, "change": -0.285, "open": 4.6, "high": 6.12, "low": 3.3, "tick": "up", "last_trade_price": 4.99, "last_trade_time": "2026-09-25T15:57:41", "percent_change": -5.40284, "prev_day_close": 5.27499985694885}, {"option": "AMZN260928P00245000", "bid": 0.28, "bid_size": 121.0, "ask": 0.31, "ask_size": 111.0, "iv": 0.1906, "open_interest": 1076.0, "volume": 3000.0, "delta": -0.1367, "gamma": 0.0506, "vega": 0.0509, "theta": -0.1501, "rho": -0.0008, "theo": 0.2963, "change": -0.475, "open": 0.89, "high": 1.05, "low": 0.19, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-09-25T15:59:54", "percent_change": -61.2903, "prev_day_close": 0.775000005960464}, {"option": "AMZN260928C00247500", "bid": 2.92, "bid_size": 45.0, "ask": 3.15, "ask_size": 20.0, "iv": 0.1846, "open_interest": 1384.0, "volume": 8409.0, "delta": 0.6982, "gamma": 0.0816, "vega": 0.0796, "theta": -0.262, "rho": 0.0047, "theo": 2.9956, "change": -0.475, "open": 2.66, "high": 3.95, "low": 1.82, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-09-25T15:58:38", "percent_change": -13.4752, "prev_day_close": 3.52499997615814}, {"option": "AMZN260928P00247500", "bid": 0.76, "bid_size": 25.0, "ask": 0.83, "ask_size": 85.0, "iv": 0.1858, "open_interest": 1452.0, "volume": 5044.0, "delta": -0.3027, "gamma": 0.082, "vega": 0.0797, "theta": -0.263, "rho": -0.0016, "theo": 0.8212, "change": -0.685, "open": 1.74, "high": 2.1, "low": 0.54, "tick": "up", "last_trade_price": 0.82, "last_trade_time": "2026-09-25T15:59:54", "percent_change": -45.5149, "prev_day_close": 1.50499999523163}, {"option": "AMZN260928C00250000", "bid": 1.59, "bid_size": 1.0, "ask": 1.74, "ask_size": 584.0, "iv": 0.1904, "open_interest": 2941.0, "volume": 22885.0, "delta": 0.4739, "gamma": 0.0916, "vega": 0.0904, "theta": -0.3135, "rho": 0.0032, "theo": 1.5705, "change": -0.575, "open": 1.03, "high": 2.3, "low": 0.91, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-09-25T15:59:59", "percent_change": -26.4368, "prev_day_close": 2.17500007152557}, {"option": "AMZN260928P00250000", "bid": 1.67, "bid_size": 77.0, "ask": 1.91, "ask_size": 81.0, "iv": 0.1862, "open_interest": 2055.0, "volume": 7586.0, "delta": -0.528, "gamma": 0.0921, "vega": 0.0904, "theta": -0.3155, "rho": -0.0024, "theo": 1.8991, "change": -0.765, "open": 3.15, "high": 3.65, "low": 1.35, "tick": "up", "last_trade_price": 1.91, "last_trade_time": "2026-09-25T15:59:49", "percent_change": -28.5981, "prev_day_close": 2.67500007152557}, {"option": "AMZN260928C00252500", "bid": 0.7, "bid_size": 142.0, "ask": 0.76, "ask_size": 4.0, "iv": 0.1936, "open_interest": 3439.0, "volume": 12403.0, "delta": 0.2698, "gamma": 0.0734, "vega": 0.0756, "theta": -0.2577, "rho": 0.0018, "theo": 0.7274, "change": -0.495, "open": 0.82, "high": 1.21, "low": 0.42, "tick": "no_change", "last_trade_price": 0.74, "last_trade_time": "2026-09-25T15:59:59", "percent_change": -40.081, "prev_day_close": 1.23500001430511}, {"option": "AMZN260928P00252500", "bid": 3.1, "bid_size": 77.0, "ask": 3.7, "ask_size": 78.0, "iv": 0.199, "open_interest": 1494.0, "volume": 3977.0, "delta": -0.7331, "gamma": 0.0737, "vega": 0.0753, "theta": -0.2591, "rho": -0.0024, "theo": 3.5617, "change": -0.69, "open": 4.82, "high": 5.55, "low": 2.73, "tick": "up", "last_trade_price": 3.56, "last_trade_time": "2026-09-25T15:59:39", "percent_change": -16.2353, "prev_day_close": 4.25}, {"option": "AMZN260928C00255000", "bid": 0.31, "bid_size": 63.0, "ask": 0.32, "ask_size": 12.0, "iv": 0.2072, "open_interest": 2764.0, "volume": 11659.0, "delta": 0.1363, "gamma": 0.046, "vega": 0.0507, "theta": -0.1631, "rho": 0.0009, "theo": 0.3183, "change": -0.37, "open": 0.45, "high": 0.61, "low": 0.2, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-09-25T15:59:58", "percent_change": -53.6232, "prev_day_close": 0.689999997615814}, {"option": "AMZN260928P00255000", "bid": 5.35, "bid_size": 46.0, "ask": 6.25, "ask_size": 78.0, "iv": 0.2352, "open_interest": 392.0, "volume": 5333.0, "delta": -0.867, "gamma": 0.0458, "vega": 0.0498, "theta": -0.1622, "rho": -0.0017, "theo": 5.658, "change": -0.485, "open": 6.58, "high": 8.1, "low": 4.65, "tick": "up", "last_trade_price": 5.69, "last_trade_time": "2026-09-25T15:56:51", "percent_change": -7.85425, "prev_day_close": 6.17500019073486}, {"option": "AMZN260928C00257500", "bid": 0.13, "bid_size": 90.0, "ask": 0.14, "ask_size": 3.0, "iv": 0.22, "open_interest": 2696.0, "volume": 6105.0, "delta": 0.0654, "gamma": 0.0252, "vega": 0.03, "theta": -0.0898, "rho": 0.0004, "theo": 0.1393, "change": -0.255, "open": 0.25, "high": 0.29, "low": 0.09, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-09-25T15:59:56", "percent_change": -66.2338, "prev_day_close": 0.384999990463257}, {"option": "AMZN260928P00257500", "bid": 7.45, "bid_size": 118.0, "ask": 8.5, "ask_size": 97.0, "iv": 0.218, "open_interest": 166.0, "volume": 3290.0, "delta": -0.9371, "gamma": 0.0248, "vega": 0.0292, "theta": -0.0878, "rho": -0.0012, "theo": 7.9847, "change": -0.7, "open": 8.5, "high": 10.35, "low": 6.8, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-09-25T15:55:05", "percent_change": -8.64197, "prev_day_close": 8.09999990463257}, {"option": "AMZN260928C00260000", "bid": 0.06, "bid_size": 218.0, "ask": 0.07, "ask_size": 302.0, "iv": 0.2378, "open_interest": 2123.0, "volume": 5715.0, "delta": 0.0324, "gamma": 0.0133, "vega": 0.0173, "theta": -0.0487, "rho": 0.0002, "theo": 0.0658, "change": -0.15, "open": 0.1, "high": 0.15, "low": 0.04, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-09-25T15:59:51", "percent_change": -68.1818, "prev_day_close": 0.219999998807907}, {"option": "AMZN260928P00260000", "bid": 10.2, "bid_size": 28.0, "ask": 10.6, "ask_size": 78.0, "iv": 0.2278, "open_interest": 210.0, "volume": 3078.0, "delta": -0.9694, "gamma": 0.0129, "vega": 0.0165, "theta": -0.0466, "rho": -0.0007, "theo": 10.4149, "change": -0.255, "open": 11.73, "high": 12.6, "low": 9.85, "tick": "down", "last_trade_price": 10.52, "last_trade_time": "2026-09-25T15:57:14", "percent_change": -2.36659, "prev_day_close": 10.7750000953674}, {"option": "AMZN260928C00262500", "bid": 0.03, "bid_size": 45.0, "ask": 0.04, "ask_size": 243.0, "iv": 0.2581, "open_interest": 2169.0, "volume": 3657.0, "delta": 0.0182, "gamma": 0.0075, "vega": 0.0107, "theta": -0.0297, "rho": 0.0001, "theo": 0.0371, "change": -0.085, "open": 0.07, "high": 0.1, "low": 0.03, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-09-25T15:59:51", "percent_change": -68.0, "prev_day_close": 0.12499999627471}, {"option": "AMZN260928P00262500", "bid": 11.45, "bid_size": 49.0, "ask": 13.55, "ask_size": 39.0, "iv": 0.0, "open_interest": 17.0, "volume": 1771.0, "delta": -0.983, "gamma": 0.0072, "vega": 0.0102, "theta": -0.0278, "rho": -0.0006, "theo": 12.8881, "change": -0.285, "open": 14.81, "high": 15.35, "low": 11.9, "tick": "no_change", "last_trade_price": 12.54, "last_trade_time": "2026-09-25T15:36:08", "percent_change": -2.22222, "prev_day_close": 12.8250002861023}, {"option": "AMZN260928C00265000", "bid": 0.02, "bid_size": 12.0, "ask": 0.03, "ask_size": 281.0, "iv": 0.2863, "open_interest": 1258.0, "volume": 1016.0, "delta": 0.012, "gamma": 0.0048, "vega": 0.0075, "theta": -0.0214, "rho": 0.0001, "theo": 0.0256, "change": -0.055, "open": 0.05, "high": 0.05, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-25T15:56:33", "percent_change": -73.3333, "prev_day_close": 0.0749999992549419}, {"option": "AMZN260928P00265000", "bid": 13.9, "bid_size": 78.0, "ask": 16.45, "ask_size": 77.0, "iv": 0.0, "open_interest": 0.0, "volume": 1962.0, "delta": -0.9888, "gamma": 0.0046, "vega": 0.0071, "theta": -0.0198, "rho": -0.0004, "theo": 15.3776, "change": -0.575, "open": 17.22, "high": 17.53, "low": 13.7, "tick": "up", "last_trade_price": 15.05, "last_trade_time": "2026-09-25T14:01:38", "percent_change": -3.68, "prev_day_close": 15.625}, {"option": "AMZN260928C00267500", "bid": 0.01, "bid_size": 40.0, "ask": 0.02, "ask_size": 45.0, "iv": 0.3059, "open_interest": 491.0, "volume": 401.0, "delta": 0.0088, "gamma": 0.0033, "vega": 0.0057, "theta": -0.0171, "rho": 0.0001, "theo": 0.02, "change": -0.035, "open": 0.04, "high": 0.04, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-25T15:58:40", "percent_change": -77.7778, "prev_day_close": 0.0449999999254942}, {"option": "AMZN260928P00267500", "bid": 16.4, "bid_size": 78.0, "ask": 18.9, "ask_size": 77.0, "iv": 0.0, "open_interest": 0.0, "volume": 886.0, "delta": -0.9918, "gamma": 0.0032, "vega": 0.0053, "theta": -0.0157, "rho": -0.0002, "theo": 17.8725, "change": -0.49, "open": 19.85, "high": 20.35, "low": 16.85, "tick": "no_change", "last_trade_price": 17.51, "last_trade_time": "2026-09-25T14:02:04", "percent_change": -2.72222, "prev_day_close": 18.0}, {"option": "AMZN260928C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 200.0, "iv": 0.3057, "open_interest": 1804.0, "volume": 450.0, "delta": 0.0068, "gamma": 0.0024, "vega": 0.0046, "theta": -0.0143, "rho": 0.0, "theo": 0.0164, "change": -0.01, "open": 0.02, "high": 0.04, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-25T15:51:21", "percent_change": -33.3333, "prev_day_close": 0.0299999993294477}, {"option": "AMZN260928P00270000", "bid": 18.9, "bid_size": 45.0, "ask": 21.45, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 597.0, "delta": -0.9937, "gamma": 0.0023, "vega": 0.0043, "theta": -0.013, "rho": -0.0003, "theo": 20.3692, "change": -0.025, "open": 22.41, "high": 22.41, "low": 19.2, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-09-25T13:53:32", "percent_change": -0.124842, "prev_day_close": 20.0249996185303}, {"option": "AMZN260928C00272500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 118.0, "iv": 0.3614, "open_interest": 222.0, "volume": 360.0, "delta": 0.0054, "gamma": 0.0018, "vega": 0.0037, "theta": -0.0121, "rho": 0.0, "theo": 0.0137, "change": -0.005, "open": 0.16, "high": 0.16, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-09-25T15:59:27", "percent_change": -20.0, "prev_day_close": 0.0249999994412065}, {"option": "AMZN260928P00272500", "bid": 21.4, "bid_size": 78.0, "ask": 23.95, "ask_size": 77.0, "iv": 0.0, "open_interest": 0.0, "volume": 166.0, "delta": -0.995, "gamma": 0.0017, "vega": 0.0034, "theta": -0.011, "rho": -0.0002, "theo": 22.8668, "change": -0.385, "open": 24.85, "high": 24.95, "low": 22.63, "tick": "no_change", "last_trade_price": 22.64, "last_trade_time": "2026-09-25T13:57:49", "percent_change": -1.67209, "prev_day_close": 23.0249996185303}, {"option": "AMZN260928C00275000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 93.0, "iv": 0.3698, "open_interest": 523.0, "volume": 16.0, "delta": 0.0044, "gamma": 0.0014, "vega": 0.0031, "theta": -0.0104, "rho": 0.0, "theo": 0.0116, "change": -0.01, "open": 0.09, "high": 0.09, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-25T12:12:51", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "AMZN260928P00275000", "bid": 23.9, "bid_size": 75.0, "ask": 26.45, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 148.0, "delta": -0.996, "gamma": 0.0013, "vega": 0.0028, "theta": -0.0094, "rho": -0.0002, "theo": 25.365, "change": -1.025, "open": 26.09, "high": 26.2, "low": 24.45, "tick": "no_change", "last_trade_price": 24.45, "last_trade_time": "2026-09-25T15:24:09", "percent_change": -4.02355, "prev_day_close": 25.4749994277954}, {"option": "AMZN260928C00277500", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 137.0, "iv": 0.5714, "open_interest": 128.0, "volume": 10.0, "delta": 0.0036, "gamma": 0.0011, "vega": 0.0026, "theta": -0.009, "rho": 0.0, "theo": 0.01, "change": 0.02, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-09-25T11:03:03", "percent_change": 200.0, "prev_day_close": 0.00999999977648258}, {"option": "AMZN260928P00277500", "bid": 25.85, "bid_size": 78.0, "ask": 29.65, "ask_size": 87.0, "iv": 0.0, "open_interest": 0.0, "volume": 80.0, "delta": -0.9967, "gamma": 0.001, "vega": 0.0024, "theta": -0.0081, "rho": -0.0002, "theo": 27.8635, "change": -0.155, "open": 27.83, "high": 27.86, "low": 27.82, "tick": "down", "last_trade_price": 27.82, "last_trade_time": "2026-09-25T15:23:54", "percent_change": -0.554067, "prev_day_close": 27.9750003814697}, {"option": "AMZN260928C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 0.4318, "open_interest": 525.0, "volume": 1.0, "delta": 0.003, "gamma": 0.0009, "vega": 0.0022, "theta": -0.0079, "rho": 0.0, "theo": 0.0086, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-25T15:40:41", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "AMZN260928P00280000", "bid": 28.35, "bid_size": 20.0, "ask": 32.15, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0008, "vega": 0.002, "theta": -0.0071, "rho": -0.0001, "theo": 30.3623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.48, "last_trade_time": "2026-09-22T13:29:00", "percent_change": 0.0, "prev_day_close": 30.4750003814697}, {"option": "AMZN260928C00282500", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 73.0, "iv": 0.6606, "open_interest": 0.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0007, "vega": 0.0018, "theta": -0.0069, "rho": 0.0, "theo": 0.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "AMZN260928P00282500", "bid": 30.85, "bid_size": 30.0, "ask": 34.65, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0007, "vega": 0.0016, "theta": -0.0062, "rho": -0.0001, "theo": 32.8613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.9750003814697}, {"option": "AMZN260928C00285000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 10.0, "iv": 0.4919, "open_interest": 59.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0006, "vega": 0.0016, "theta": -0.0061, "rho": 0.0, "theo": 0.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-24T13:30:26", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "AMZN260928P00285000", "bid": 33.35, "bid_size": 31.0, "ask": 37.15, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0006, "vega": 0.0014, "theta": -0.0054, "rho": -0.0001, "theo": 35.3605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.02, "last_trade_time": "2026-09-23T11:51:43", "percent_change": 0.0, "prev_day_close": 35.6000003814697}, {"option": "AMZN260928C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.47, "ask_size": 16.0, "iv": 0.7771, "open_interest": 13.0, "volume": 1.0, "delta": 0.0016, "gamma": 0.0004, "vega": 0.0012, "theta": -0.0048, "rho": 0.0, "theo": 0.0052, "change": 0.265, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-09-25T11:27:16", "percent_change": 311.765, "prev_day_close": 0.0850000008940697}, {"option": "AMZN260928P00290000", "bid": 38.35, "bid_size": 30.0, "ask": 42.15, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0004, "vega": 0.0011, "theta": -0.0043, "rho": -0.0001, "theo": 40.3592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.5499992370606}, {"option": "AMZN260928C00295000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.7066, "open_interest": 9.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0003, "vega": 0.0009, "theta": -0.0039, "rho": 0.0, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-23T15:58:36", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "AMZN260928P00295000", "bid": 43.35, "bid_size": 30.0, "ask": 47.15, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0003, "vega": 0.0008, "theta": -0.0035, "rho": -0.0001, "theo": 45.3584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.3999996185303}, {"option": "AMZN260928C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.7692, "open_interest": 10.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0002, "vega": 0.0007, "theta": -0.0032, "rho": 0.0, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-21T15:23:07", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "AMZN260928P00300000", "bid": 48.5, "bid_size": 30.0, "ask": 52.15, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0002, "vega": 0.0007, "theta": -0.0028, "rho": -0.0001, "theo": 50.3577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.5249996185303}, {"option": "AMZN260928C00305000", "bid": 0.0, "bid_size": 0.0, "ask": 0.52, "ask_size": 20.0, "iv": 0.9942, "open_interest": 0.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0002, "vega": 0.0006, "theta": -0.0027, "rho": 0.0, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.180000007152557}, {"option": "AMZN260928P00305000", "bid": 53.25, "bid_size": 20.0, "ask": 57.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0024, "rho": 0.0, "theo": 55.3572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.3500003814697}, {"option": "AMZN260928C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.47, "ask_size": 1.0, "iv": 1.0627, "open_interest": 0.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0023, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.180000007152557}, {"option": "AMZN260928P00310000", "bid": 58.25, "bid_size": 17.0, "ask": 62.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0004, "theta": -0.002, "rho": 0.0, "theo": 60.3568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.6000003814697}, {"option": "AMZN260928C00315000", "bid": 0.0, "bid_size": 0.0, "ask": 0.52, "ask_size": 25.0, "iv": 1.1294, "open_interest": 0.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0001, "vega": 0.0004, "theta": -0.002, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.180000007152557}, {"option": "AMZN260928P00315000", "bid": 63.35, "bid_size": 31.0, "ask": 67.15, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0017, "rho": 0.0, "theo": 65.3565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.5999984741211}, {"option": "AMZN260928C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.52, "ask_size": 24.0, "iv": 1.1945, "open_interest": 0.0, "volume": 1.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0017, "rho": 0.0, "theo": 0.0018, "change": -0.01, "open": 0.17, "high": 0.17, "low": 0.17, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-09-25T14:32:04", "percent_change": -5.55556, "prev_day_close": 0.180000007152557}, {"option": "AMZN260928P00320000", "bid": 68.35, "bid_size": 31.0, "ask": 72.1, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0014, "rho": 0.0, "theo": 70.3562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.6500015258789}, {"option": "AMZN260928C00325000", "bid": 0.0, "bid_size": 0.0, "ask": 0.43, "ask_size": 1.0, "iv": 1.258, "open_interest": 0.0, "volume": 1.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0015, "rho": 0.0, "theo": 0.0015, "change": -0.07, "open": 0.11, "high": 0.11, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-09-25T14:32:04", "percent_change": -38.8889, "prev_day_close": 0.180000007152557}, {"option": "AMZN260928P00325000", "bid": 73.35, "bid_size": 31.0, "ask": 77.2, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0013, "rho": 0.0, "theo": 75.356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.5}, {"option": "AMZN260928C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.52, "ask_size": 21.0, "iv": 1.2719, "open_interest": 0.0, "volume": 2.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0002, "theta": -0.0013, "rho": 0.0, "theo": 0.0013, "change": -0.08, "open": 0.11, "high": 0.11, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-25T15:27:12", "percent_change": -44.4444, "prev_day_close": 0.180000007152557}, {"option": "AMZN260928P00330000", "bid": 78.35, "bid_size": 26.0, "ask": 82.15, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0002, "theta": -0.0011, "rho": 0.0, "theo": 80.3558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.5750007629394}, {"option": "AMZN260928C00335000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.2538, "open_interest": 1.0, "volume": 3.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.0011, "rho": 0.0, "theo": 0.0012, "change": -0.13, "open": 0.06, "high": 0.06, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-25T15:27:12", "percent_change": -72.2222, "prev_day_close": 0.180000007152557}, {"option": "AMZN260928P00335000", "bid": 83.35, "bid_size": 20.0, "ask": 87.15, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0002, "theta": -0.001, "rho": 0.0, "theo": 85.3557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.5}, {"option": "AMZN260930C00180000", "bid": 67.7, "bid_size": 20.0, "ask": 71.7, "ask_size": 1.0, "iv": 0.9714, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0003, "theta": -0.0015, "rho": 0.0148, "theo": 69.7383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.75}, {"option": "AMZN260930P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 30.0, "iv": 1.2249, "open_interest": 3.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0003, "theta": -0.0015, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-17T09:55:00", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "AMZN260930C00185000", "bid": 62.8, "bid_size": 19.0, "ask": 66.7, "ask_size": 6.0, "iv": 0.8842, "open_interest": 2.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0019, "rho": 0.0152, "theo": 64.7407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.28, "last_trade_time": "2026-09-21T09:49:23", "percent_change": 0.0, "prev_day_close": 64.6499977111816}, {"option": "AMZN260930P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.38, "ask_size": 2.0, "iv": 1.1332, "open_interest": 5.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0019, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-18T10:40:10", "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "AMZN260930C00190000", "bid": 57.8, "bid_size": 17.0, "ask": 61.7, "ask_size": 8.0, "iv": 0.7989, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0025, "rho": 0.0156, "theo": 59.7433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.6750011444092}, {"option": "AMZN260930P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 299.0, "iv": 1.0432, "open_interest": 18.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0025, "rho": 0.0, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-09-23T12:14:42", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "AMZN260930C00195000", "bid": 52.9, "bid_size": 28.0, "ask": 56.75, "ask_size": 28.0, "iv": 0.915, "open_interest": 2.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0033, "rho": 0.016, "theo": 54.7461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.75, "last_trade_time": "2026-09-22T11:58:47", "percent_change": 0.0, "prev_day_close": 54.6750011444092}, {"option": "AMZN260930P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 342.0, "iv": 0.9552, "open_interest": 33.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0033, "rho": 0.0, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-09-23T12:36:49", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "AMZN260930C00200000", "bid": 48.6, "bid_size": 68.0, "ask": 51.2, "ask_size": 68.0, "iv": 0.9073, "open_interest": 2.0, "volume": 200.0, "delta": 0.999, "gamma": 0.0002, "vega": 0.0011, "theta": -0.0043, "rho": 0.0164, "theo": 49.7494, "change": 0.355, "open": 48.05, "high": 50.35, "low": 48.05, "tick": "no_change", "last_trade_price": 50.03, "last_trade_time": "2026-09-25T14:36:32", "percent_change": 0.714643, "prev_day_close": 49.6750011444092}, {"option": "AMZN260930P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 0.6227, "open_interest": 14.0, "volume": 4.0, "delta": -0.0011, "gamma": 0.0002, "vega": 0.0011, "theta": -0.0044, "rho": 0.0, "theo": 0.0055, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-25T13:23:11", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "AMZN260930C00205000", "bid": 43.65, "bid_size": 33.0, "ask": 46.2, "ask_size": 36.0, "iv": 0.8366, "open_interest": 1.0, "volume": 1.0, "delta": 0.9985, "gamma": 0.0003, "vega": 0.0016, "theta": -0.0058, "rho": 0.0168, "theo": 44.7534, "change": -1.2, "open": 43.45, "high": 43.45, "low": 43.45, "tick": "down", "last_trade_price": 43.45, "last_trade_time": "2026-09-25T15:36:29", "percent_change": -2.68757, "prev_day_close": 44.6499996185303}, {"option": "AMZN260930P00205000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 19.0, "iv": 0.5584, "open_interest": 16.0, "volume": 4.0, "delta": -0.0016, "gamma": 0.0003, "vega": 0.0016, "theta": -0.0058, "rho": 0.0, "theo": 0.0076, "change": -0.02, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-25T14:50:09", "percent_change": -66.6667, "prev_day_close": 0.0300000002607703}, {"option": "AMZN260930C00210000", "bid": 38.65, "bid_size": 20.0, "ask": 41.2, "ask_size": 20.0, "iv": 0.747, "open_interest": 0.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0005, "vega": 0.0023, "theta": -0.0079, "rho": 0.0172, "theo": 39.7583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.7000007629394}, {"option": "AMZN260930P00210000", "bid": 0.01, "bid_size": 95.0, "ask": 0.22, "ask_size": 175.0, "iv": 0.6998, "open_interest": 506.0, "volume": 31.0, "delta": -0.0024, "gamma": 0.0005, "vega": 0.0023, "theta": -0.0079, "rho": 0.0, "theo": 0.0107, "change": 0.065, "open": 0.07, "high": 0.09, "low": 0.01, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-09-25T15:57:06", "percent_change": 260.0, "prev_day_close": 0.0249999994412065}, {"option": "AMZN260930C00215000", "bid": 33.65, "bid_size": 37.0, "ask": 36.2, "ask_size": 37.0, "iv": 0.6586, "open_interest": 1.0, "volume": 1.0, "delta": 0.9964, "gamma": 0.0008, "vega": 0.0034, "theta": -0.0109, "rho": 0.0176, "theo": 34.7649, "change": 0.075, "open": 34.8, "high": 34.8, "low": 34.8, "tick": "up", "last_trade_price": 34.8, "last_trade_time": "2026-09-25T14:42:31", "percent_change": 0.215982, "prev_day_close": 34.7250003814697}, {"option": "AMZN260930P00215000", "bid": 0.01, "bid_size": 82.0, "ask": 0.23, "ask_size": 168.0, "iv": 0.6206, "open_interest": 5.0, "volume": 16.0, "delta": -0.0037, "gamma": 0.0008, "vega": 0.0034, "theta": -0.011, "rho": -0.0001, "theo": 0.0155, "change": -0.005, "open": 0.14, "high": 0.14, "low": 0.02, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-09-25T12:21:09", "percent_change": -14.2857, "prev_day_close": 0.034999999217689}, {"option": "AMZN260930C00217500", "bid": 30.55, "bid_size": 20.0, "ask": 33.7, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.001, "vega": 0.0041, "theta": -0.0129, "rho": 0.0178, "theo": 32.2691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.2250003814697}, {"option": "AMZN260930P00217500", "bid": 0.01, "bid_size": 100.0, "ask": 0.12, "ask_size": 118.0, "iv": 0.5308, "open_interest": 1.0, "volume": 3.0, "delta": -0.0047, "gamma": 0.001, "vega": 0.0041, "theta": -0.013, "rho": -0.0001, "theo": 0.0188, "change": 0.025, "open": 0.13, "high": 0.13, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-09-25T14:07:58", "percent_change": 71.4286, "prev_day_close": 0.034999999217689}, {"option": "AMZN260930C00220000", "bid": 28.65, "bid_size": 20.0, "ask": 31.2, "ask_size": 20.0, "iv": 0.571, "open_interest": 5.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0013, "vega": 0.005, "theta": -0.0153, "rho": 0.018, "theo": 29.7742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.49, "last_trade_time": "2026-09-23T13:19:16", "percent_change": 0.0, "prev_day_close": 29.7250003814697}, {"option": "AMZN260930P00220000", "bid": 0.02, "bid_size": 94.0, "ask": 0.22, "ask_size": 427.0, "iv": 0.5379, "open_interest": 536.0, "volume": 51.0, "delta": -0.0059, "gamma": 0.0013, "vega": 0.0051, "theta": -0.0154, "rho": -0.0001, "theo": 0.023, "change": 0.1, "open": 0.07, "high": 0.15, "low": 0.02, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-09-25T15:57:06", "percent_change": 200.0, "prev_day_close": 0.0499999988824129}, {"option": "AMZN260930C00222500", "bid": 26.15, "bid_size": 20.0, "ask": 28.7, "ask_size": 20.0, "iv": 0.5274, "open_interest": 0.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0017, "vega": 0.0063, "theta": -0.0184, "rho": 0.0181, "theo": 27.2805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "AMZN260930P00222500", "bid": 0.01, "bid_size": 126.0, "ask": 0.21, "ask_size": 124.0, "iv": 0.4901, "open_interest": 8.0, "volume": 28.0, "delta": -0.0075, "gamma": 0.0017, "vega": 0.0063, "theta": -0.0185, "rho": -0.0001, "theo": 0.0285, "change": -0.005, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-25T13:31:34", "percent_change": -9.09091, "prev_day_close": 0.0549999997019768}, {"option": "AMZN260930C00225000", "bid": 24.0, "bid_size": 24.0, "ask": 26.05, "ask_size": 24.0, "iv": 0.5267, "open_interest": 1.0, "volume": 1.0, "delta": 0.9904, "gamma": 0.0023, "vega": 0.0079, "theta": -0.0222, "rho": 0.0183, "theo": 24.7885, "change": -1.8, "open": 23.0, "high": 23.0, "low": 23.0, "tick": "down", "last_trade_price": 23.0, "last_trade_time": "2026-09-25T10:31:11", "percent_change": -7.25806, "prev_day_close": 24.7999992370605}, {"option": "AMZN260930P00225000", "bid": 0.03, "bid_size": 94.0, "ask": 0.05, "ask_size": 109.0, "iv": 0.389, "open_interest": 217.0, "volume": 10.0, "delta": -0.0097, "gamma": 0.0023, "vega": 0.0079, "theta": -0.0223, "rho": -0.0002, "theo": 0.0357, "change": -0.035, "open": 0.05, "high": 0.07, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-25T15:46:13", "percent_change": -53.8462, "prev_day_close": 0.0649999994784594}, {"option": "AMZN260930C00227500", "bid": 21.2, "bid_size": 42.0, "ask": 23.7, "ask_size": 42.0, "iv": 0.4516, "open_interest": 5.0, "volume": 161.0, "delta": 0.9874, "gamma": 0.0031, "vega": 0.01, "theta": -0.0271, "rho": 0.0184, "theo": 22.2992, "change": 0.235, "open": 22.05, "high": 22.67, "low": 21.8, "tick": "down", "last_trade_price": 22.46, "last_trade_time": "2026-09-25T14:03:29", "percent_change": 1.05737, "prev_day_close": 22.2250003814697}, {"option": "AMZN260930P00227500", "bid": 0.01, "bid_size": 249.0, "ask": 0.12, "ask_size": 268.0, "iv": 0.3771, "open_interest": 19.0, "volume": 0.0, "delta": -0.0128, "gamma": 0.0031, "vega": 0.0101, "theta": -0.0273, "rho": -0.0002, "theo": 0.0455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-09-24T09:30:00", "percent_change": 0.0, "prev_day_close": 0.0899999998509884}, {"option": "AMZN260930C00230000", "bid": 18.7, "bid_size": 87.0, "ask": 21.25, "ask_size": 87.0, "iv": 0.4169, "open_interest": 20.0, "volume": 668.0, "delta": 0.9828, "gamma": 0.0043, "vega": 0.013, "theta": -0.0339, "rho": 0.0185, "theo": 19.8145, "change": 0.17, "open": 18.27, "high": 20.54, "low": 18.27, "tick": "no_change", "last_trade_price": 20.12, "last_trade_time": "2026-09-25T14:36:32", "percent_change": 0.852131, "prev_day_close": 19.9499998092651}, {"option": "AMZN260930P00230000", "bid": 0.05, "bid_size": 178.0, "ask": 0.06, "ask_size": 140.0, "iv": 0.3307, "open_interest": 178.0, "volume": 264.0, "delta": -0.0174, "gamma": 0.0044, "vega": 0.0131, "theta": -0.0341, "rho": -0.0003, "theo": 0.0599, "change": -0.06, "open": 0.12, "high": 0.12, "low": 0.05, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-09-25T15:56:38", "percent_change": -50.0, "prev_day_close": 0.120000001043081}, {"option": "AMZN260930C00232500", "bid": 16.25, "bid_size": 36.0, "ask": 18.8, "ask_size": 45.0, "iv": 0.388, "open_interest": 45.0, "volume": 520.0, "delta": 0.9755, "gamma": 0.0063, "vega": 0.0175, "theta": -0.044, "rho": 0.0186, "theo": 17.3385, "change": 0.005, "open": 17.47, "high": 18.55, "low": 16.75, "tick": "up", "last_trade_price": 17.38, "last_trade_time": "2026-09-25T15:24:06", "percent_change": 0.028777, "prev_day_close": 17.375}, {"option": "AMZN260930P00232500", "bid": 0.03, "bid_size": 313.0, "ask": 0.09, "ask_size": 95.0, "iv": 0.2968, "open_interest": 468.0, "volume": 370.0, "delta": -0.0246, "gamma": 0.0063, "vega": 0.0176, "theta": -0.044, "rho": -0.0005, "theo": 0.0826, "change": -0.075, "open": 0.17, "high": 0.17, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-09-25T15:37:06", "percent_change": -45.4545, "prev_day_close": 0.16499999910593}, {"option": "AMZN260930C00235000", "bid": 13.8, "bid_size": 87.0, "ask": 16.25, "ask_size": 78.0, "iv": 0.3411, "open_interest": 25.0, "volume": 402.0, "delta": 0.963, "gamma": 0.0094, "vega": 0.0246, "theta": -0.0602, "rho": 0.0185, "theo": 14.8812, "change": -0.395, "open": 13.0, "high": 15.13, "low": 11.85, "tick": "down", "last_trade_price": 14.63, "last_trade_time": "2026-09-25T15:18:52", "percent_change": -2.62895, "prev_day_close": 15.0250000953674}, {"option": "AMZN260930P00235000", "bid": 0.08, "bid_size": 296.0, "ask": 0.13, "ask_size": 103.0, "iv": 0.2838, "open_interest": 707.0, "volume": 430.0, "delta": -0.0372, "gamma": 0.0094, "vega": 0.0246, "theta": -0.0606, "rho": -0.0007, "theo": 0.125, "change": -0.125, "open": 0.25, "high": 0.27, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-09-25T15:54:40", "percent_change": -51.0204, "prev_day_close": 0.244999997317791}, {"option": "AMZN260930C00237500", "bid": 11.35, "bid_size": 61.0, "ask": 13.9, "ask_size": 61.0, "iv": 0.3173, "open_interest": 12.0, "volume": 1664.0, "delta": 0.9407, "gamma": 0.0145, "vega": 0.0356, "theta": -0.087, "rho": 0.0183, "theo": 12.4622, "change": 0.045, "open": 10.96, "high": 13.8, "low": 10.05, "tick": "no_change", "last_trade_price": 12.52, "last_trade_time": "2026-09-25T15:22:09", "percent_change": 0.360722, "prev_day_close": 12.4749999046326}, {"option": "AMZN260930P00237500", "bid": 0.19, "bid_size": 100.0, "ask": 0.21, "ask_size": 109.0, "iv": 0.2769, "open_interest": 600.0, "volume": 313.0, "delta": -0.0596, "gamma": 0.0145, "vega": 0.0357, "theta": -0.0873, "rho": -0.0012, "theo": 0.2052, "change": -0.16, "open": 0.35, "high": 0.43, "low": 0.18, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-09-25T15:59:06", "percent_change": -43.2432, "prev_day_close": 0.370000004768372}, {"option": "AMZN260930C00240000", "bid": 9.35, "bid_size": 139.0, "ask": 11.45, "ask_size": 155.0, "iv": 0.3144, "open_interest": 132.0, "volume": 3510.0, "delta": 0.9016, "gamma": 0.0222, "vega": 0.0519, "theta": -0.128, "rho": 0.0177, "theo": 10.1177, "change": -0.15, "open": 9.8, "high": 11.35, "low": 8.15, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-09-25T15:59:15", "percent_change": -1.47783, "prev_day_close": 10.1500000953674}, {"option": "AMZN260930P00240000", "bid": 0.33, "bid_size": 111.0, "ask": 0.37, "ask_size": 87.0, "iv": 0.2634, "open_interest": 1259.0, "volume": 1809.0, "delta": -0.0986, "gamma": 0.0223, "vega": 0.0519, "theta": -0.1282, "rho": -0.0019, "theo": 0.359, "change": -0.24, "open": 0.66, "high": 0.76, "low": 0.3, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-09-25T15:59:01", "percent_change": -40.0, "prev_day_close": 0.599999994039536}, {"option": "AMZN260930C00242500", "bid": 6.75, "bid_size": 77.0, "ask": 9.1, "ask_size": 117.0, "iv": 0.2602, "open_interest": 93.0, "volume": 2221.0, "delta": 0.8382, "gamma": 0.0324, "vega": 0.0727, "theta": -0.1828, "rho": 0.0166, "theo": 7.9044, "change": -0.375, "open": 6.3, "high": 9.85, "low": 6.25, "tick": "down", "last_trade_price": 7.95, "last_trade_time": "2026-09-25T15:51:19", "percent_change": -4.50451, "prev_day_close": 8.3250002861023}, {"option": "AMZN260930P00242500", "bid": 0.62, "bid_size": 28.0, "ask": 0.67, "ask_size": 66.0, "iv": 0.2581, "open_interest": 1057.0, "volume": 2194.0, "delta": -0.1619, "gamma": 0.0325, "vega": 0.0727, "theta": -0.183, "rho": -0.0031, "theo": 0.6438, "change": -0.335, "open": 1.2, "high": 1.25, "low": 0.51, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-09-25T15:59:01", "percent_change": -34.0102, "prev_day_close": 0.985000014305115}, {"option": "AMZN260930C00245000", "bid": 5.75, "bid_size": 50.0, "ask": 6.8, "ask_size": 51.0, "iv": 0.2916, "open_interest": 296.0, "volume": 1636.0, "delta": 0.7457, "gamma": 0.0432, "vega": 0.0945, "theta": -0.2422, "rho": 0.0148, "theo": 5.8981, "change": -1.45, "open": 5.1, "high": 6.84, "low": 4.4, "tick": "down", "last_trade_price": 4.75, "last_trade_time": "2026-09-25T15:58:02", "percent_change": -23.3871, "prev_day_close": 6.19999980926514}, {"option": "AMZN260930P00245000", "bid": 1.11, "bid_size": 5.0, "ask": 1.17, "ask_size": 78.0, "iv": 0.2535, "open_interest": 969.0, "volume": 1600.0, "delta": -0.2553, "gamma": 0.0434, "vega": 0.0946, "theta": -0.2434, "rho": -0.0046, "theo": 1.1405, "change": -0.44, "open": 1.93, "high": 2.0, "low": 0.9, "tick": "up", "last_trade_price": 1.16, "last_trade_time": "2026-09-25T15:59:53", "percent_change": -27.5, "prev_day_close": 1.60000002384186}, {"option": "AMZN260930C00247500", "bid": 4.15, "bid_size": 30.0, "ask": 4.3, "ask_size": 15.0, "iv": 0.2453, "open_interest": 369.0, "volume": 1297.0, "delta": 0.6266, "gamma": 0.0514, "vega": 0.1111, "theta": -0.2892, "rho": 0.0125, "theo": 4.1817, "change": -0.37, "open": 3.75, "high": 5.05, "low": 3.0, "tick": "down", "last_trade_price": 4.18, "last_trade_time": "2026-09-25T15:59:53", "percent_change": -8.13187, "prev_day_close": 4.54999995231628}, {"option": "AMZN260930P00247500", "bid": 1.73, "bid_size": 54.0, "ask": 2.04, "ask_size": 92.0, "iv": 0.2547, "open_interest": 1773.0, "volume": 1367.0, "delta": -0.3752, "gamma": 0.0518, "vega": 0.1112, "theta": -0.2913, "rho": -0.0064, "theo": 1.9265, "change": -0.435, "open": 2.8, "high": 3.1, "low": 1.56, "tick": "up", "last_trade_price": 2.04, "last_trade_time": "2026-09-25T15:59:55", "percent_change": -17.5758, "prev_day_close": 2.47500002384186}, {"option": "AMZN260930C00250000", "bid": 2.81, "bid_size": 39.0, "ask": 3.05, "ask_size": 22.0, "iv": 0.2521, "open_interest": 779.0, "volume": 3246.0, "delta": 0.4937, "gamma": 0.0541, "vega": 0.1168, "theta": -0.307, "rho": 0.0099, "theo": 2.8207, "change": -0.365, "open": 2.11, "high": 3.5, "low": 1.97, "tick": "down", "last_trade_price": 2.81, "last_trade_time": "2026-09-25T15:59:50", "percent_change": -11.4961, "prev_day_close": 3.17500007152557}, {"option": "AMZN260930P00250000", "bid": 3.0, "bid_size": 1.0, "ask": 3.2, "ask_size": 44.0, "iv": 0.2538, "open_interest": 1372.0, "volume": 758.0, "delta": -0.5098, "gamma": 0.0546, "vega": 0.1166, "theta": -0.3099, "rho": -0.0078, "theo": 3.0656, "change": -0.55, "open": 4.2, "high": 4.5, "low": 2.59, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-09-25T15:59:07", "percent_change": -15.0685, "prev_day_close": 3.64999997615814}, {"option": "AMZN260930C00252500", "bid": 1.81, "bid_size": 1.0, "ask": 1.86, "ask_size": 1.0, "iv": 0.2542, "open_interest": 1382.0, "volume": 10646.0, "delta": 0.3636, "gamma": 0.0503, "vega": 0.1101, "theta": -0.2897, "rho": 0.0073, "theo": 1.8087, "change": -0.355, "open": 1.73, "high": 2.33, "low": 1.21, "tick": "no_change", "last_trade_price": 1.83, "last_trade_time": "2026-09-25T15:59:58", "percent_change": -16.2471, "prev_day_close": 2.18500006198883}, {"option": "AMZN260930P00252500", "bid": 4.4, "bid_size": 31.0, "ask": 5.1, "ask_size": 78.0, "iv": 0.2704, "open_interest": 264.0, "volume": 413.0, "delta": -0.6407, "gamma": 0.051, "vega": 0.1095, "theta": -0.2934, "rho": -0.0087, "theo": 4.5661, "change": -1.125, "open": 5.2, "high": 6.31, "low": 3.95, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-09-25T15:49:05", "percent_change": -21.9512, "prev_day_close": 5.125}, {"option": "AMZN260930C00255000", "bid": 1.12, "bid_size": 8.0, "ask": 1.15, "ask_size": 5.0, "iv": 0.2578, "open_interest": 4392.0, "volume": 7702.0, "delta": 0.2526, "gamma": 0.0421, "vega": 0.0942, "theta": -0.2456, "rho": 0.0051, "theo": 1.1153, "change": -0.32, "open": 1.15, "high": 1.47, "low": 0.75, "tick": "down", "last_trade_price": 1.11, "last_trade_time": "2026-09-25T15:59:57", "percent_change": -22.3776, "prev_day_close": 1.43000000715256}, {"option": "AMZN260930P00255000", "bid": 5.45, "bid_size": 46.0, "ask": 7.05, "ask_size": 45.0, "iv": 0.243, "open_interest": 395.0, "volume": 567.0, "delta": -0.7531, "gamma": 0.0427, "vega": 0.0927, "theta": -0.2495, "rho": -0.0088, "theo": 6.3838, "change": -1.12, "open": 7.63, "high": 8.32, "low": 5.55, "tick": "down", "last_trade_price": 5.73, "last_trade_time": "2026-09-25T15:45:10", "percent_change": -16.3504, "prev_day_close": 6.84999990463257}, {"option": "AMZN260930C00257500", "bid": 0.66, "bid_size": 70.0, "ask": 0.68, "ask_size": 32.0, "iv": 0.2628, "open_interest": 1492.0, "volume": 3746.0, "delta": 0.1674, "gamma": 0.0323, "vega": 0.0743, "theta": -0.191, "rho": 0.0034, "theo": 0.6689, "change": -0.27, "open": 0.68, "high": 0.92, "low": 0.45, "tick": "no_change", "last_trade_price": 0.66, "last_trade_time": "2026-09-25T15:59:46", "percent_change": -29.0323, "prev_day_close": 0.929999977350235}, {"option": "AMZN260930P00257500", "bid": 7.3, "bid_size": 65.0, "ask": 9.55, "ask_size": 54.0, "iv": 0.3243, "open_interest": 390.0, "volume": 1093.0, "delta": -0.8396, "gamma": 0.0326, "vega": 0.0718, "theta": -0.1935, "rho": -0.0077, "theo": 8.4493, "change": -0.475, "open": 9.47, "high": 10.69, "low": 7.65, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-09-25T15:41:26", "percent_change": -5.53936, "prev_day_close": 8.57499980926514}, {"option": "AMZN260930C00260000", "bid": 0.4, "bid_size": 351.0, "ask": 0.41, "ask_size": 172.0, "iv": 0.2705, "open_interest": 4016.0, "volume": 4853.0, "delta": 0.1071, "gamma": 0.0232, "vega": 0.0551, "theta": -0.139, "rho": 0.0021, "theo": 0.3944, "change": -0.2, "open": 0.47, "high": 0.57, "low": 0.27, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-09-25T15:59:59", "percent_change": -33.3333, "prev_day_close": 0.599999994039536}, {"option": "AMZN260930P00260000", "bid": 9.25, "bid_size": 113.0, "ask": 11.8, "ask_size": 91.0, "iv": 0.2326, "open_interest": 82.0, "volume": 3618.0, "delta": -0.9, "gamma": 0.0232, "vega": 0.0524, "theta": -0.1398, "rho": -0.0063, "theo": 10.6897, "change": -0.08, "open": 12.2, "high": 13.05, "low": 9.05, "tick": "down", "last_trade_price": 10.62, "last_trade_time": "2026-09-25T15:24:10", "percent_change": -0.747662, "prev_day_close": 10.6999998092651}, {"option": "AMZN260930C00262500", "bid": 0.23, "bid_size": 112.0, "ask": 0.25, "ask_size": 142.0, "iv": 0.2819, "open_interest": 933.0, "volume": 1042.0, "delta": 0.0678, "gamma": 0.0159, "vega": 0.0394, "theta": -0.0979, "rho": 0.0014, "theo": 0.2351, "change": -0.165, "open": 0.32, "high": 0.35, "low": 0.17, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-09-25T15:59:58", "percent_change": -41.7722, "prev_day_close": 0.394999995827675}, {"option": "AMZN260930P00262500", "bid": 11.6, "bid_size": 31.0, "ask": 14.15, "ask_size": 31.0, "iv": 0.2001, "open_interest": 53.0, "volume": 1684.0, "delta": -0.9387, "gamma": 0.0157, "vega": 0.0359, "theta": -0.0964, "rho": -0.0045, "theo": 13.0443, "change": 0.035, "open": 12.86, "high": 13.85, "low": 12.2, "tick": "up", "last_trade_price": 13.11, "last_trade_time": "2026-09-25T15:23:45", "percent_change": 0.267684, "prev_day_close": 13.0750002861023}, {"option": "AMZN260930C00265000", "bid": 0.14, "bid_size": 128.0, "ask": 0.15, "ask_size": 75.0, "iv": 0.2905, "open_interest": 762.0, "volume": 669.0, "delta": 0.0437, "gamma": 0.0108, "vega": 0.028, "theta": -0.0691, "rho": 0.0009, "theo": 0.1459, "change": -0.105, "open": 0.29, "high": 0.29, "low": 0.12, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-09-25T15:58:38", "percent_change": -39.6226, "prev_day_close": 0.265000000596046}, {"option": "AMZN260930P00265000", "bid": 14.0, "bid_size": 138.0, "ask": 16.55, "ask_size": 112.0, "iv": 0.0, "open_interest": 106.0, "volume": 972.0, "delta": -0.962, "gamma": 0.0104, "vega": 0.0245, "theta": -0.0658, "rho": -0.0035, "theo": 15.4659, "change": -0.33, "open": 15.1, "high": 15.95, "low": 14.2, "tick": "down", "last_trade_price": 15.07, "last_trade_time": "2026-09-25T15:51:37", "percent_change": -2.14286, "prev_day_close": 15.4000005722046}, {"option": "AMZN260930C00267500", "bid": 0.09, "bid_size": 217.0, "ask": 0.1, "ask_size": 207.0, "iv": 0.3042, "open_interest": 389.0, "volume": 984.0, "delta": 0.0294, "gamma": 0.0074, "vega": 0.0203, "theta": -0.0504, "rho": 0.0006, "theo": 0.0966, "change": -0.09, "open": 0.13, "high": 0.13, "low": 0.08, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-09-25T15:59:34", "percent_change": -50.0, "prev_day_close": 0.179999999701977}, {"option": "AMZN260930P00267500", "bid": 16.45, "bid_size": 50.0, "ask": 19.0, "ask_size": 39.0, "iv": 0.0, "open_interest": 53.0, "volume": 240.0, "delta": -0.9754, "gamma": 0.007, "vega": 0.0172, "theta": -0.0461, "rho": -0.0025, "theo": 17.9244, "change": -0.245, "open": 17.89, "high": 17.95, "low": 17.25, "tick": "up", "last_trade_price": 17.83, "last_trade_time": "2026-09-25T15:22:07", "percent_change": -1.35546, "prev_day_close": 18.0749998092651}, {"option": "AMZN260930C00270000", "bid": 0.07, "bid_size": 20.0, "ask": 0.09, "ask_size": 124.0, "iv": 0.3292, "open_interest": 1575.0, "volume": 180.0, "delta": 0.0209, "gamma": 0.0053, "vega": 0.0153, "theta": -0.0385, "rho": 0.0004, "theo": 0.0688, "change": -0.045, "open": 0.1, "high": 0.2, "low": 0.05, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-09-25T15:54:12", "percent_change": -36.0, "prev_day_close": 0.12499999627471}, {"option": "AMZN260930P00270000", "bid": 18.9, "bid_size": 77.0, "ask": 21.45, "ask_size": 78.0, "iv": 0.0, "open_interest": 2.0, "volume": 382.0, "delta": -0.9832, "gamma": 0.0048, "vega": 0.0128, "theta": -0.0338, "rho": -0.0017, "theo": 20.4018, "change": -1.14, "open": 21.31, "high": 21.31, "low": 19.55, "tick": "no_change", "last_trade_price": 19.66, "last_trade_time": "2026-09-25T12:11:23", "percent_change": -5.48077, "prev_day_close": 20.8000001907349}, {"option": "AMZN260930C00272500", "bid": 0.04, "bid_size": 86.0, "ask": 0.05, "ask_size": 94.0, "iv": 0.3333, "open_interest": 153.0, "volume": 1.0, "delta": 0.0156, "gamma": 0.0039, "vega": 0.012, "theta": -0.0309, "rho": 0.0003, "theo": 0.0523, "change": -0.015, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-09-25T15:49:58", "percent_change": -17.6471, "prev_day_close": 0.0850000008940697}, {"option": "AMZN260930P00272500", "bid": 21.4, "bid_size": 42.0, "ask": 23.95, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9878, "gamma": 0.0035, "vega": 0.0094, "theta": -0.026, "rho": -0.0017, "theo": 22.8891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0249996185303}, {"option": "AMZN260930C00275000", "bid": 0.04, "bid_size": 2.0, "ask": 0.07, "ask_size": 168.0, "iv": 0.3731, "open_interest": 546.0, "volume": 61.0, "delta": 0.0122, "gamma": 0.003, "vega": 0.0096, "theta": -0.0257, "rho": 0.0002, "theo": 0.0417, "change": -0.015, "open": 0.09, "high": 0.09, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-25T15:54:38", "percent_change": -27.2727, "prev_day_close": 0.0549999997019768}, {"option": "AMZN260930P00275000", "bid": 23.9, "bid_size": 47.0, "ask": 26.45, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 8.0, "delta": -0.9908, "gamma": 0.0026, "vega": 0.0076, "theta": -0.0209, "rho": -0.0011, "theo": 25.381, "change": -0.53, "open": 24.92, "high": 24.92, "low": 24.92, "tick": "up", "last_trade_price": 24.92, "last_trade_time": "2026-09-25T12:08:36", "percent_change": -2.08251, "prev_day_close": 25.4499998092651}, {"option": "AMZN260930C00277500", "bid": 0.03, "bid_size": 5.0, "ask": 0.04, "ask_size": 43.0, "iv": 0.3803, "open_interest": 177.0, "volume": 30.0, "delta": 0.0098, "gamma": 0.0023, "vega": 0.008, "theta": -0.0219, "rho": 0.0002, "theo": 0.0344, "change": -0.005, "open": 0.04, "high": 0.04, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-25T10:10:36", "percent_change": -14.2857, "prev_day_close": 0.034999999217689}, {"option": "AMZN260930P00277500", "bid": 26.4, "bid_size": 44.0, "ask": 28.95, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9928, "gamma": 0.002, "vega": 0.0058, "theta": -0.0172, "rho": -0.0011, "theo": 27.8759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.9499998092651}, {"option": "AMZN260930C00280000", "bid": 0.02, "bid_size": 1.0, "ask": 0.05, "ask_size": 33.0, "iv": 0.4084, "open_interest": 757.0, "volume": 91.0, "delta": 0.008, "gamma": 0.0019, "vega": 0.0067, "theta": -0.019, "rho": 0.0002, "theo": 0.029, "change": -0.005, "open": 0.06, "high": 0.06, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-25T15:47:05", "percent_change": -20.0, "prev_day_close": 0.0249999994412065}, {"option": "AMZN260930P00280000", "bid": 28.9, "bid_size": 30.0, "ask": 31.45, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9942, "gamma": 0.0016, "vega": 0.005, "theta": -0.0144, "rho": -0.001, "theo": 30.372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "AMZN260930C00282500", "bid": 0.01, "bid_size": 71.0, "ask": 0.07, "ask_size": 132.0, "iv": 0.4431, "open_interest": 1.0, "volume": 1.0, "delta": 0.0067, "gamma": 0.0015, "vega": 0.0057, "theta": -0.0167, "rho": 0.0001, "theo": 0.0248, "change": 0.05, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-09-25T10:04:30", "percent_change": 166.667, "prev_day_close": 0.0300000002607703}, {"option": "AMZN260930P00282500", "bid": 31.4, "bid_size": 30.0, "ask": 33.95, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9953, "gamma": 0.0012, "vega": 0.0042, "theta": -0.0123, "rho": -0.0007, "theo": 32.869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.0249996185303}, {"option": "AMZN260930C00285000", "bid": 0.01, "bid_size": 1.0, "ask": 0.03, "ask_size": 23.0, "iv": 0.4349, "open_interest": 192.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0012, "vega": 0.0049, "theta": -0.0147, "rho": 0.0001, "theo": 0.0215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-24T15:26:48", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "AMZN260930P00285000", "bid": 33.9, "bid_size": 30.0, "ask": 36.45, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9961, "gamma": 0.001, "vega": 0.0033, "theta": -0.0106, "rho": -0.0007, "theo": 35.3669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.0, "last_trade_time": "2026-09-23T10:11:11", "percent_change": 0.0, "prev_day_close": 35.4750003814697}, {"option": "AMZN260930C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 33.0, "iv": 0.4713, "open_interest": 31.0, "volume": 214.0, "delta": 0.0041, "gamma": 0.0009, "vega": 0.0036, "theta": -0.0116, "rho": 0.0001, "theo": 0.0163, "change": 0.005, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-25T15:40:21", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "AMZN260930P00290000", "bid": 38.35, "bid_size": 77.0, "ask": 42.1, "ask_size": 78.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -0.9973, "gamma": 0.0007, "vega": 0.0026, "theta": -0.0079, "rho": -0.0006, "theo": 40.3635, "change": 0.3, "open": 40.8, "high": 40.8, "low": 40.8, "tick": "up", "last_trade_price": 40.8, "last_trade_time": "2026-09-25T15:03:41", "percent_change": 0.740741, "prev_day_close": 40.5}, {"option": "AMZN260930C00295000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 99.0, "iv": 0.47, "open_interest": 34.0, "volume": 1.0, "delta": 0.0031, "gamma": 0.0006, "vega": 0.0028, "theta": -0.0094, "rho": 0.0001, "theo": 0.0127, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-25T15:51:42", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "AMZN260930P00295000", "bid": 43.35, "bid_size": 20.0, "ask": 47.15, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0005, "vega": 0.0018, "theta": -0.0061, "rho": -0.0004, "theo": 45.3614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.5249996185303}, {"option": "AMZN260930C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 26.0, "iv": 0.5131, "open_interest": 13.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0005, "vega": 0.0022, "theta": -0.0077, "rho": 0.0, "theo": 0.0102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-24T10:28:25", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "AMZN260930P00300000", "bid": 48.35, "bid_size": 31.0, "ask": 52.2, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0003, "vega": 0.0014, "theta": -0.0048, "rho": -0.0004, "theo": 50.3598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.05, "last_trade_time": "2026-09-22T10:14:26", "percent_change": 0.0, "prev_day_close": 50.3250007629394}, {"option": "AMZN260930C00305000", "bid": 0.0, "bid_size": 0.0, "ask": 0.17, "ask_size": 233.0, "iv": 0.7399, "open_interest": 111.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0003, "vega": 0.0018, "theta": -0.0064, "rho": 0.0, "theo": 0.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-22T13:57:13", "percent_change": 0.0, "prev_day_close": 0.0799999982118606}, {"option": "AMZN260930P00305000", "bid": 53.35, "bid_size": 20.0, "ask": 56.7, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0002, "vega": 0.0011, "theta": -0.0038, "rho": -0.0002, "theo": 55.3587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.5750007629394}, {"option": "AMZN260930C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 143.0, "iv": 0.8181, "open_interest": 4.0, "volume": 2.0, "delta": 0.0015, "gamma": 0.0003, "vega": 0.0014, "theta": -0.0054, "rho": 0.0, "theo": 0.0068, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-25T12:07:50", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "AMZN260930P00310000", "bid": 58.35, "bid_size": 20.0, "ask": 62.15, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0002, "vega": 0.0008, "theta": -0.0031, "rho": -0.0002, "theo": 60.3579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.5750007629394}, {"option": "AMZN260930C00315000", "bid": 0.0, "bid_size": 0.0, "ask": 0.52, "ask_size": 32.0, "iv": 0.8749, "open_interest": 4.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0002, "vega": 0.0012, "theta": -0.0046, "rho": 0.0, "theo": 0.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-09-16T13:42:09", "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "AMZN260930P00315000", "bid": 63.35, "bid_size": 20.0, "ask": 67.15, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0001, "vega": 0.0007, "theta": -0.0025, "rho": -0.0002, "theo": 65.3573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.2999992370606}, {"option": "AMZN260930C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.46, "ask_size": 6.0, "iv": 0.9254, "open_interest": 3.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0002, "vega": 0.001, "theta": -0.0039, "rho": 0.0, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-09-15T13:25:41", "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "AMZN260930P00320000", "bid": 68.35, "bid_size": 10.0, "ask": 72.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0001, "vega": 0.0006, "theta": -0.002, "rho": -0.0002, "theo": 70.3568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.5499992370606}, {"option": "AMZN260930C00325000", "bid": 0.0, "bid_size": 0.0, "ask": 0.43, "ask_size": 10.0, "iv": 0.9747, "open_interest": 0.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0034, "rho": 0.0, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "AMZN260930P00325000", "bid": 73.35, "bid_size": 31.0, "ask": 77.1, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0017, "rho": -0.0001, "theo": 75.3565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.5499992370606}, {"option": "AMZN260930C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.46, "ask_size": 1.0, "iv": 1.0229, "open_interest": 0.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0001, "vega": 0.0007, "theta": -0.003, "rho": 0.0, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.180000007152557}, {"option": "AMZN260930P00330000", "bid": 78.35, "bid_size": 30.0, "ask": 82.1, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0014, "rho": -0.0001, "theo": 80.3562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.5}, {"option": "AMZN260930C00335000", "bid": 0.0, "bid_size": 0.0, "ask": 0.43, "ask_size": 10.0, "iv": 1.0701, "open_interest": 0.0, "volume": 1.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0026, "rho": 0.0, "theo": 0.0031, "change": 0.0, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-09-25T11:45:24", "percent_change": 2.23517e-06, "prev_day_close": 0.119999997317791}, {"option": "AMZN260930P00335000", "bid": 83.35, "bid_size": 20.0, "ask": 87.15, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0012, "rho": -0.0001, "theo": 85.3559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.4749984741211}, {"option": "AMZN261002C00140000", "bid": 108.4, "bid_size": 10.0, "ask": 111.75, "ask_size": 5.0, "iv": 1.9243, "open_interest": 11.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0006, "theta": -0.004, "rho": 0.0268, "theo": 109.8237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 106.2, "last_trade_time": "2026-09-24T09:43:34", "percent_change": 0.0, "prev_day_close": 109.775001525879}, {"option": "AMZN261002P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 3500.0, "iv": 1.2924, "open_interest": 5.0, "volume": 3.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0006, "theta": -0.004, "rho": 0.0, "theo": 0.006, "change": -0.12, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-09-25T11:19:27", "percent_change": -85.7143, "prev_day_close": 0.140000000596046}, {"option": "AMZN261002C00145000", "bid": 102.85, "bid_size": 1.0, "ask": 106.85, "ask_size": 1.0, "iv": 1.6971, "open_interest": 1.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0007, "theta": -0.0042, "rho": 0.0277, "theo": 104.8284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 101.83, "last_trade_time": "2026-09-24T11:54:49", "percent_change": 0.0, "prev_day_close": 104.650001525879}, {"option": "AMZN261002P00145000", "bid": 0.01, "bid_size": 20.0, "ask": 0.07, "ask_size": 1.0, "iv": 1.4587, "open_interest": 1.0, "volume": 38.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0007, "theta": -0.0042, "rho": 0.0, "theo": 0.0064, "change": -0.13, "open": 0.02, "high": 0.19, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-25T15:59:21", "percent_change": -92.8571, "prev_day_close": 0.140000000596046}, {"option": "AMZN261002C00150000", "bid": 98.4, "bid_size": 31.0, "ask": 101.8, "ask_size": 22.0, "iv": 1.7321, "open_interest": 5.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0045, "rho": 0.0287, "theo": 99.8332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 112.0, "last_trade_time": "2026-08-31T13:25:28", "percent_change": 0.0, "prev_day_close": 99.9500007629394}, {"option": "AMZN261002P00150000", "bid": 0.01, "bid_size": 30.0, "ask": 0.17, "ask_size": 2.0, "iv": 1.5006, "open_interest": 2.0, "volume": 70.0, "delta": -0.0007, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0045, "rho": 0.0, "theo": 0.0069, "change": -0.12, "open": 0.01, "high": 0.09, "low": 0.01, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-25T15:59:35", "percent_change": -85.7143, "prev_day_close": 0.140000000596046}, {"option": "AMZN261002C00155000", "bid": 93.45, "bid_size": 12.0, "ask": 96.8, "ask_size": 10.0, "iv": 1.6498, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0001, "vega": 0.0009, "theta": -0.0048, "rho": 0.0296, "theo": 94.8381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.75}, {"option": "AMZN261002P00155000", "bid": 0.01, "bid_size": 20.0, "ask": 0.09, "ask_size": 38.0, "iv": 1.2559, "open_interest": 6.0, "volume": 314.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0009, "theta": -0.0048, "rho": 0.0, "theo": 0.0075, "change": -0.09, "open": 0.02, "high": 0.09, "low": 0.01, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-09-25T15:38:29", "percent_change": -64.2857, "prev_day_close": 0.140000000596046}, {"option": "AMZN261002C00160000", "bid": 88.4, "bid_size": 20.0, "ask": 91.6, "ask_size": 12.0, "iv": 1.4312, "open_interest": 1.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0001, "vega": 0.001, "theta": -0.0052, "rho": 0.0306, "theo": 89.843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.72, "last_trade_time": "2026-09-24T15:58:53", "percent_change": 0.0, "prev_day_close": 89.6500015258789}, {"option": "AMZN261002P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 2.0, "iv": 1.1046, "open_interest": 458.0, "volume": 52.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.001, "theta": -0.0052, "rho": 0.0, "theo": 0.0081, "change": 0.005, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-09-25T13:00:19", "percent_change": 33.3333, "prev_day_close": 0.0149999996647239}, {"option": "AMZN261002C00165000", "bid": 82.75, "bid_size": 20.0, "ask": 86.9, "ask_size": 17.0, "iv": 1.1883, "open_interest": 2.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0001, "vega": 0.0011, "theta": -0.0056, "rho": 0.0316, "theo": 84.8481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.72, "last_trade_time": "2026-09-24T15:58:53", "percent_change": 0.0, "prev_day_close": 84.7750015258789}, {"option": "AMZN261002P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 26.0, "iv": 0.9978, "open_interest": 163.0, "volume": 51.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0011, "theta": -0.0056, "rho": 0.0, "theo": 0.0089, "change": 0.005, "open": 0.05, "high": 0.05, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-09-25T12:09:40", "percent_change": 33.3333, "prev_day_close": 0.0149999996647239}, {"option": "AMZN261002C00170000", "bid": 78.7, "bid_size": 19.0, "ask": 81.8, "ask_size": 17.0, "iv": 1.4356, "open_interest": 18.0, "volume": 18.0, "delta": 0.9991, "gamma": 0.0001, "vega": 0.0013, "theta": -0.0061, "rho": 0.0325, "theo": 79.8533, "change": 0.625, "open": 80.45, "high": 80.45, "low": 80.45, "tick": "no_change", "last_trade_price": 80.45, "last_trade_time": "2026-09-25T13:43:14", "percent_change": 0.782962, "prev_day_close": 79.8250007629394}, {"option": "AMZN261002P00170000", "bid": 0.01, "bid_size": 4.0, "ask": 0.03, "ask_size": 31.0, "iv": 0.9901, "open_interest": 18.0, "volume": 87.0, "delta": -0.0011, "gamma": 0.0001, "vega": 0.0013, "theta": -0.0061, "rho": 0.0, "theo": 0.0098, "change": 0.045, "open": 0.13, "high": 0.13, "low": 0.01, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-09-25T10:23:35", "percent_change": 180.0, "prev_day_close": 0.0249999994412065}, {"option": "AMZN261002C00175000", "bid": 72.8, "bid_size": 17.0, "ask": 76.8, "ask_size": 10.0, "iv": 1.0165, "open_interest": 1.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0001, "vega": 0.0015, "theta": -0.0067, "rho": 0.0334, "theo": 74.8587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.39, "last_trade_time": "2026-09-22T10:07:38", "percent_change": 0.0, "prev_day_close": 74.875}, {"option": "AMZN261002P00175000", "bid": 0.01, "bid_size": 4.0, "ask": 0.19, "ask_size": 117.0, "iv": 1.0971, "open_interest": 27.0, "volume": 3.0, "delta": -0.0013, "gamma": 0.0001, "vega": 0.0015, "theta": -0.0067, "rho": -0.0001, "theo": 0.011, "change": 0.08, "open": 0.11, "high": 0.11, "low": 0.03, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-09-25T15:50:16", "percent_change": 266.667, "prev_day_close": 0.0299999993294477}, {"option": "AMZN261002C00180000", "bid": 68.45, "bid_size": 20.0, "ask": 71.8, "ask_size": 6.0, "iv": 1.1719, "open_interest": 6.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0002, "vega": 0.0018, "theta": -0.0074, "rho": 0.0344, "theo": 69.8643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.26, "last_trade_time": "2026-09-22T10:16:23", "percent_change": 0.0, "prev_day_close": 70.0}, {"option": "AMZN261002P00180000", "bid": 0.01, "bid_size": 4.0, "ask": 0.1, "ask_size": 179.0, "iv": 0.9488, "open_interest": 12.0, "volume": 2.0, "delta": -0.0016, "gamma": 0.0002, "vega": 0.0018, "theta": -0.0074, "rho": -0.0001, "theo": 0.0123, "change": 0.02, "open": 0.06, "high": 0.06, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-25T15:53:08", "percent_change": 66.6667, "prev_day_close": 0.0299999993294477}, {"option": "AMZN261002C00185000", "bid": 63.45, "bid_size": 19.0, "ask": 66.8, "ask_size": 5.0, "iv": 1.0836, "open_interest": 5.0, "volume": 30.0, "delta": 0.9983, "gamma": 0.0002, "vega": 0.0021, "theta": -0.0082, "rho": 0.0353, "theo": 64.8703, "change": -0.18, "open": 64.77, "high": 64.77, "low": 64.77, "tick": "up", "last_trade_price": 64.77, "last_trade_time": "2026-09-25T15:23:35", "percent_change": -0.277137, "prev_day_close": 64.9500007629394}, {"option": "AMZN261002P00185000", "bid": 0.01, "bid_size": 4.0, "ask": 0.24, "ask_size": 288.0, "iv": 0.9705, "open_interest": 782.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0002, "vega": 0.0021, "theta": -0.0083, "rho": -0.0001, "theo": 0.0139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-24T12:21:24", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "AMZN261002C00190000", "bid": 58.45, "bid_size": 21.0, "ask": 61.75, "ask_size": 12.0, "iv": 0.982, "open_interest": 1.0, "volume": 5.0, "delta": 0.9979, "gamma": 0.0003, "vega": 0.0025, "theta": -0.0092, "rho": 0.0363, "theo": 59.8766, "change": 0.225, "open": 60.25, "high": 60.25, "low": 60.25, "tick": "down", "last_trade_price": 60.25, "last_trade_time": "2026-09-25T14:19:14", "percent_change": 0.374844, "prev_day_close": 60.0249996185303}, {"option": "AMZN261002P00190000", "bid": 0.01, "bid_size": 4.0, "ask": 0.16, "ask_size": 245.0, "iv": 0.85, "open_interest": 79.0, "volume": 12.0, "delta": -0.0023, "gamma": 0.0003, "vega": 0.0025, "theta": -0.0093, "rho": -0.0001, "theo": 0.016, "change": 0.0, "open": 0.1, "high": 0.1, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-25T10:15:21", "percent_change": -8.69234e-07, "prev_day_close": 0.0300000002607703}, {"option": "AMZN261002C00195000", "bid": 53.45, "bid_size": 20.0, "ask": 56.85, "ask_size": 20.0, "iv": 0.9266, "open_interest": 3.0, "volume": 18.0, "delta": 0.9974, "gamma": 0.0004, "vega": 0.003, "theta": -0.0104, "rho": 0.0372, "theo": 54.8834, "change": 0.0, "open": 55.05, "high": 55.05, "low": 55.05, "tick": "down", "last_trade_price": 55.05, "last_trade_time": "2026-09-25T14:23:15", "percent_change": 1.3859e-06, "prev_day_close": 55.0499992370606}, {"option": "AMZN261002P00195000", "bid": 0.01, "bid_size": 93.0, "ask": 0.09, "ask_size": 214.0, "iv": 0.7293, "open_interest": 81.0, "volume": 39.0, "delta": -0.0028, "gamma": 0.0004, "vega": 0.003, "theta": -0.0105, "rho": -0.0001, "theo": 0.0184, "change": -0.01, "open": 0.12, "high": 0.12, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-25T15:41:45", "percent_change": -33.3333, "prev_day_close": 0.0299999993294477}, {"option": "AMZN261002C00200000", "bid": 48.75, "bid_size": 212.0, "ask": 51.3, "ask_size": 96.0, "iv": 0.7688, "open_interest": 596.0, "volume": 1.0, "delta": 0.9967, "gamma": 0.0005, "vega": 0.0037, "theta": -0.012, "rho": 0.0381, "theo": 49.891, "change": -0.355, "open": 49.42, "high": 49.42, "low": 49.42, "tick": "up", "last_trade_price": 49.42, "last_trade_time": "2026-09-25T15:02:48", "percent_change": -0.713209, "prev_day_close": 49.7749996185303}, {"option": "AMZN261002P00200000", "bid": 0.02, "bid_size": 55.0, "ask": 0.09, "ask_size": 93.0, "iv": 0.6697, "open_interest": 1172.0, "volume": 1523.0, "delta": -0.0035, "gamma": 0.0005, "vega": 0.0037, "theta": -0.012, "rho": -0.0002, "theo": 0.0218, "change": -0.005, "open": 0.04, "high": 0.04, "low": 0.02, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-25T15:50:17", "percent_change": -14.2857, "prev_day_close": 0.034999999217689}, {"option": "AMZN261002C00205000", "bid": 43.75, "bid_size": 20.0, "ask": 46.3, "ask_size": 20.0, "iv": 0.6914, "open_interest": 49.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0007, "vega": 0.0046, "theta": -0.0139, "rho": 0.039, "theo": 44.8996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.11, "last_trade_time": "2026-09-23T10:25:47", "percent_change": 0.0, "prev_day_close": 45.0499992370606}, {"option": "AMZN261002P00205000", "bid": 0.02, "bid_size": 4.0, "ask": 0.03, "ask_size": 25.0, "iv": 0.5512, "open_interest": 856.0, "volume": 2350.0, "delta": -0.0045, "gamma": 0.0007, "vega": 0.0046, "theta": -0.0139, "rho": -0.0002, "theo": 0.026, "change": -0.015, "open": 0.11, "high": 0.11, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-09-25T15:59:50", "percent_change": -33.3333, "prev_day_close": 0.0449999999254942}, {"option": "AMZN261002C00210000", "bid": 38.75, "bid_size": 126.0, "ask": 41.35, "ask_size": 95.0, "iv": 0.6306, "open_interest": 204.0, "volume": 15.0, "delta": 0.9943, "gamma": 0.001, "vega": 0.0059, "theta": -0.0164, "rho": 0.0399, "theo": 39.9097, "change": -0.95, "open": 39.17, "high": 39.17, "low": 38.25, "tick": "up", "last_trade_price": 38.95, "last_trade_time": "2026-09-25T11:44:18", "percent_change": -2.38095, "prev_day_close": 39.8999996185303}, {"option": "AMZN261002P00210000", "bid": 0.03, "bid_size": 44.0, "ask": 0.06, "ask_size": 69.0, "iv": 0.5244, "open_interest": 1049.0, "volume": 429.0, "delta": -0.0059, "gamma": 0.001, "vega": 0.0059, "theta": -0.0164, "rho": -0.0003, "theo": 0.0318, "change": -0.025, "open": 0.07, "high": 0.1, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-25T14:45:41", "percent_change": -45.4545, "prev_day_close": 0.0549999997019768}, {"option": "AMZN261002C00215000", "bid": 33.8, "bid_size": 69.0, "ask": 36.35, "ask_size": 23.0, "iv": 0.5674, "open_interest": 95.0, "volume": 15.0, "delta": 0.9923, "gamma": 0.0014, "vega": 0.0078, "theta": -0.0197, "rho": 0.0408, "theo": 34.9222, "change": 0.035, "open": 33.84, "high": 35.62, "low": 33.84, "tick": "up", "last_trade_price": 35.06, "last_trade_time": "2026-09-25T15:55:13", "percent_change": 0.0999243, "prev_day_close": 35.0250015258789}, {"option": "AMZN261002P00215000", "bid": 0.04, "bid_size": 68.0, "ask": 0.07, "ask_size": 86.0, "iv": 0.4727, "open_interest": 1768.0, "volume": 41.0, "delta": -0.0079, "gamma": 0.0014, "vega": 0.0078, "theta": -0.0197, "rho": -0.0004, "theo": 0.04, "change": -0.015, "open": 0.09, "high": 0.09, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-25T11:29:28", "percent_change": -23.0769, "prev_day_close": 0.0649999994784594}, {"option": "AMZN261002C00217500", "bid": 31.3, "bid_size": 20.0, "ask": 33.85, "ask_size": 20.0, "iv": 0.5294, "open_interest": 2.0, "volume": 1.0, "delta": 0.9908, "gamma": 0.0017, "vega": 0.009, "theta": -0.0218, "rho": 0.0412, "theo": 32.43, "change": 0.37, "open": 32.97, "high": 32.97, "low": 32.97, "tick": "down", "last_trade_price": 32.97, "last_trade_time": "2026-09-25T13:50:49", "percent_change": 1.13497, "prev_day_close": 32.6000003814697}, {"option": "AMZN261002P00217500", "bid": 0.04, "bid_size": 110.0, "ask": 0.07, "ask_size": 45.0, "iv": 0.4405, "open_interest": 52.0, "volume": 109.0, "delta": -0.0094, "gamma": 0.0017, "vega": 0.009, "theta": -0.0219, "rho": -0.0004, "theo": 0.0456, "change": -0.015, "open": 0.06, "high": 0.06, "low": 0.05, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-09-25T14:51:59", "percent_change": -20.0, "prev_day_close": 0.0749999992549419}, {"option": "AMZN261002C00220000", "bid": 28.8, "bid_size": 170.0, "ask": 31.35, "ask_size": 155.0, "iv": 0.4915, "open_interest": 110.0, "volume": 85.0, "delta": 0.9889, "gamma": 0.0021, "vega": 0.0106, "theta": -0.0246, "rho": 0.0416, "theo": 29.9395, "change": 0.915, "open": 29.5, "high": 30.77, "low": 27.55, "tick": "up", "last_trade_price": 30.69, "last_trade_time": "2026-09-25T15:52:52", "percent_change": 3.07305, "prev_day_close": 29.7749996185303}, {"option": "AMZN261002P00220000", "bid": 0.05, "bid_size": 5.0, "ask": 0.06, "ask_size": 44.0, "iv": 0.4085, "open_interest": 2721.0, "volume": 238.0, "delta": -0.0113, "gamma": 0.0021, "vega": 0.0106, "theta": -0.0246, "rho": -0.0005, "theo": 0.053, "change": -0.025, "open": 0.1, "high": 0.1, "low": 0.05, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-09-25T15:46:21", "percent_change": -29.4118, "prev_day_close": 0.0850000008940697}, {"option": "AMZN261002C00222500", "bid": 26.3, "bid_size": 12.0, "ask": 28.85, "ask_size": 14.0, "iv": 0.4538, "open_interest": 10.0, "volume": 0.0, "delta": 0.9863, "gamma": 0.0026, "vega": 0.0127, "theta": -0.0282, "rho": 0.042, "theo": 27.4518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.94, "last_trade_time": "2026-09-21T14:06:55", "percent_change": 0.0, "prev_day_close": 27.3999996185303}, {"option": "AMZN261002P00222500", "bid": 0.02, "bid_size": 219.0, "ask": 0.07, "ask_size": 92.0, "iv": 0.3668, "open_interest": 69.0, "volume": 31.0, "delta": -0.0139, "gamma": 0.0026, "vega": 0.0127, "theta": -0.0283, "rho": -0.0006, "theo": 0.0632, "change": -0.025, "open": 0.12, "high": 0.12, "low": 0.07, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-09-25T14:48:08", "percent_change": -23.8095, "prev_day_close": 0.105000000447035}, {"option": "AMZN261002C00225000", "bid": 23.8, "bid_size": 176.0, "ask": 26.4, "ask_size": 169.0, "iv": 0.4259, "open_interest": 119.0, "volume": 70.0, "delta": 0.9826, "gamma": 0.0034, "vega": 0.0156, "theta": -0.0333, "rho": 0.0422, "theo": 24.9691, "change": 0.875, "open": 23.68, "high": 25.75, "low": 23.68, "tick": "up", "last_trade_price": 25.75, "last_trade_time": "2026-09-25T15:48:23", "percent_change": 3.51759, "prev_day_close": 24.875}, {"option": "AMZN261002P00225000", "bid": 0.07, "bid_size": 157.0, "ask": 0.08, "ask_size": 167.0, "iv": 0.3603, "open_interest": 1285.0, "volume": 2159.0, "delta": -0.0177, "gamma": 0.0035, "vega": 0.0156, "theta": -0.0334, "rho": -0.0008, "theo": 0.0784, "change": -0.055, "open": 0.12, "high": 0.13, "low": 0.06, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-09-25T15:48:49", "percent_change": -40.7407, "prev_day_close": 0.135000001639128}, {"option": "AMZN261002C00227500", "bid": 21.35, "bid_size": 39.0, "ask": 23.9, "ask_size": 20.0, "iv": 0.3963, "open_interest": 10.0, "volume": 0.0, "delta": 0.9768, "gamma": 0.0046, "vega": 0.0198, "theta": -0.0409, "rho": 0.0424, "theo": 22.4951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.99, "last_trade_time": "2026-09-21T14:06:55", "percent_change": 0.0, "prev_day_close": 22.5500001907349}, {"option": "AMZN261002P00227500", "bid": 0.09, "bid_size": 179.0, "ask": 0.11, "ask_size": 179.0, "iv": 0.3422, "open_interest": 366.0, "volume": 505.0, "delta": -0.0235, "gamma": 0.0046, "vega": 0.0199, "theta": -0.0411, "rho": -0.001, "theo": 0.1025, "change": -0.045, "open": 0.13, "high": 0.21, "low": 0.09, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-09-25T15:38:38", "percent_change": -25.7143, "prev_day_close": 0.174999997019768}, {"option": "AMZN261002C00230000", "bid": 18.9, "bid_size": 132.0, "ask": 21.45, "ask_size": 169.0, "iv": 0.3722, "open_interest": 114.0, "volume": 39.0, "delta": 0.9677, "gamma": 0.0064, "vega": 0.026, "theta": -0.0524, "rho": 0.0425, "theo": 20.0368, "change": 0.355, "open": 19.02, "high": 20.41, "low": 17.7, "tick": "up", "last_trade_price": 20.13, "last_trade_time": "2026-09-25T15:24:33", "percent_change": 1.7952, "prev_day_close": 19.7749996185303}, {"option": "AMZN261002P00230000", "bid": 0.13, "bid_size": 310.0, "ask": 0.15, "ask_size": 128.0, "iv": 0.3261, "open_interest": 3396.0, "volume": 1602.0, "delta": -0.0327, "gamma": 0.0064, "vega": 0.026, "theta": -0.0528, "rho": -0.0014, "theo": 0.1424, "change": -0.095, "open": 0.22, "high": 0.26, "low": 0.11, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-09-25T15:59:57", "percent_change": -42.2222, "prev_day_close": 0.225000001490116}, {"option": "AMZN261002C00232500", "bid": 16.45, "bid_size": 76.0, "ask": 19.0, "ask_size": 25.0, "iv": 0.3447, "open_interest": 3.0, "volume": 320.0, "delta": 0.9533, "gamma": 0.009, "vega": 0.0348, "theta": -0.0695, "rho": 0.0423, "theo": 17.6052, "change": -0.35, "open": 17.67, "high": 18.55, "low": 16.85, "tick": "up", "last_trade_price": 17.15, "last_trade_time": "2026-09-25T15:29:12", "percent_change": -2.0, "prev_day_close": 17.5}, {"option": "AMZN261002P00232500", "bid": 0.18, "bid_size": 102.0, "ask": 0.22, "ask_size": 79.0, "iv": 0.3089, "open_interest": 760.0, "volume": 844.0, "delta": -0.0473, "gamma": 0.0091, "vega": 0.035, "theta": -0.0701, "rho": -0.002, "theo": 0.2096, "change": -0.115, "open": 0.68, "high": 0.68, "low": 0.17, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-09-25T15:59:42", "percent_change": -36.5079, "prev_day_close": 0.315000012516975}, {"option": "AMZN261002C00235000", "bid": 14.05, "bid_size": 92.0, "ask": 15.8, "ask_size": 45.0, "iv": 0.1954, "open_interest": 98.0, "volume": 550.0, "delta": 0.9309, "gamma": 0.0127, "vega": 0.0472, "theta": -0.0937, "rho": 0.0417, "theo": 15.2177, "change": -0.075, "open": 13.55, "high": 16.02, "low": 12.85, "tick": "down", "last_trade_price": 15.25, "last_trade_time": "2026-09-25T15:58:12", "percent_change": -0.489398, "prev_day_close": 15.3250002861023}, {"option": "AMZN261002P00235000", "bid": 0.3, "bid_size": 94.0, "ask": 0.33, "ask_size": 10.0, "iv": 0.3002, "open_interest": 4012.0, "volume": 1578.0, "delta": -0.0697, "gamma": 0.0127, "vega": 0.0474, "theta": -0.0943, "rho": -0.0029, "theo": 0.3195, "change": -0.145, "open": 0.82, "high": 0.82, "low": 0.27, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-09-25T15:59:07", "percent_change": -30.5263, "prev_day_close": 0.474999994039536}, {"option": "AMZN261002C00237500", "bid": 12.6, "bid_size": 83.0, "ask": 13.25, "ask_size": 85.0, "iv": 0.2975, "open_interest": 43.0, "volume": 443.0, "delta": 0.8973, "gamma": 0.0176, "vega": 0.0631, "theta": -0.1255, "rho": 0.0405, "theo": 12.8989, "change": -0.2, "open": 12.17, "high": 13.25, "low": 11.48, "tick": "down", "last_trade_price": 12.85, "last_trade_time": "2026-09-25T15:59:06", "percent_change": -1.53257, "prev_day_close": 13.0500001907349}, {"option": "AMZN261002P00237500", "bid": 0.48, "bid_size": 19.0, "ask": 0.51, "ask_size": 38.0, "iv": 0.2924, "open_interest": 2933.0, "volume": 2768.0, "delta": -0.1037, "gamma": 0.0177, "vega": 0.0636, "theta": -0.1267, "rho": -0.0041, "theo": 0.5008, "change": -0.21, "open": 0.7, "high": 0.85, "low": 0.42, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-09-25T15:59:07", "percent_change": -29.5775, "prev_day_close": 0.71000000834465}, {"option": "AMZN261002C00240000", "bid": 10.55, "bid_size": 30.0, "ask": 12.05, "ask_size": 170.0, "iv": 0.3554, "open_interest": 452.0, "volume": 2179.0, "delta": 0.8495, "gamma": 0.0235, "vega": 0.082, "theta": -0.1635, "rho": 0.0386, "theo": 10.6817, "change": 0.32, "open": 10.65, "high": 11.63, "low": 8.89, "tick": "up", "last_trade_price": 11.32, "last_trade_time": "2026-09-25T15:55:56", "percent_change": 2.90909, "prev_day_close": 11.0}, {"option": "AMZN261002P00240000", "bid": 0.76, "bid_size": 30.0, "ask": 0.79, "ask_size": 29.0, "iv": 0.2856, "open_interest": 7442.0, "volume": 2406.0, "delta": -0.1523, "gamma": 0.0238, "vega": 0.0824, "theta": -0.1656, "rho": -0.0059, "theo": 0.7859, "change": -0.295, "open": 1.06, "high": 1.33, "low": 0.66, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-09-25T15:59:44", "percent_change": -27.6995, "prev_day_close": 1.06499999761581}, {"option": "AMZN261002C00242500", "bid": 8.25, "bid_size": 57.0, "ask": 9.95, "ask_size": 45.0, "iv": 0.327, "open_interest": 255.0, "volume": 423.0, "delta": 0.7852, "gamma": 0.03, "vega": 0.1019, "theta": -0.2041, "rho": 0.036, "theo": 8.6071, "change": 0.03, "open": 7.69, "high": 9.45, "low": 7.0, "tick": "down", "last_trade_price": 8.73, "last_trade_time": "2026-09-25T15:55:20", "percent_change": 0.34483, "prev_day_close": 8.69999980926514}, {"option": "AMZN261002P00242500", "bid": 1.18, "bid_size": 20.0, "ask": 1.24, "ask_size": 80.0, "iv": 0.2816, "open_interest": 1342.0, "volume": 2260.0, "delta": -0.2172, "gamma": 0.0303, "vega": 0.1022, "theta": -0.2065, "rho": -0.0083, "theo": 1.2117, "change": -0.36, "open": 1.61, "high": 1.95, "low": 1.02, "tick": "up", "last_trade_price": 1.21, "last_trade_time": "2026-09-25T15:59:48", "percent_change": -22.9299, "prev_day_close": 1.56999999284744}, {"option": "AMZN261002C00245000", "bid": 5.6, "bid_size": 86.0, "ask": 7.9, "ask_size": 82.0, "iv": 0.278, "open_interest": 1070.0, "volume": 689.0, "delta": 0.7038, "gamma": 0.0361, "vega": 0.1202, "theta": -0.2412, "rho": 0.0324, "theo": 6.7238, "change": 0.025, "open": 5.79, "high": 7.51, "low": 5.2, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-09-25T15:54:55", "percent_change": 0.358421, "prev_day_close": 6.97500014305115}, {"option": "AMZN261002P00245000", "bid": 1.8, "bid_size": 4.0, "ask": 1.88, "ask_size": 33.0, "iv": 0.278, "open_interest": 3400.0, "volume": 2592.0, "delta": -0.2997, "gamma": 0.0365, "vega": 0.1207, "theta": -0.2443, "rho": -0.0105, "theo": 1.8332, "change": -0.43, "open": 2.5, "high": 2.78, "low": 1.56, "tick": "down", "last_trade_price": 1.86, "last_trade_time": "2026-09-25T15:59:58", "percent_change": -18.7773, "prev_day_close": 2.28999996185303}, {"option": "AMZN261002C00247500", "bid": 5.0, "bid_size": 50.0, "ask": 5.7, "ask_size": 78.0, "iv": 0.2931, "open_interest": 847.0, "volume": 2494.0, "delta": 0.6079, "gamma": 0.0405, "vega": 0.1332, "theta": -0.2678, "rho": 0.0281, "theo": 5.0829, "change": 0.275, "open": 4.47, "high": 5.8, "low": 3.9, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-09-25T15:54:40", "percent_change": 5.06913, "prev_day_close": 5.42499995231628}, {"option": "AMZN261002P00247500", "bid": 2.59, "bid_size": 52.0, "ask": 2.77, "ask_size": 44.0, "iv": 0.2757, "open_interest": 1199.0, "volume": 3065.0, "delta": -0.3969, "gamma": 0.041, "vega": 0.1334, "theta": -0.2715, "rho": -0.0135, "theo": 2.7, "change": -0.47, "open": 3.55, "high": 3.97, "low": 2.34, "tick": "up", "last_trade_price": 2.73, "last_trade_time": "2026-09-25T15:59:58", "percent_change": -14.6875, "prev_day_close": 3.20000004768372}, {"option": "AMZN261002C00250000", "bid": 3.7, "bid_size": 89.0, "ask": 3.85, "ask_size": 81.0, "iv": 0.2741, "open_interest": 4762.0, "volume": 13779.0, "delta": 0.5045, "gamma": 0.0421, "vega": 0.1382, "theta": -0.2784, "rho": 0.0234, "theo": 3.7297, "change": -0.325, "open": 3.5, "high": 4.4, "low": 2.82, "tick": "down", "last_trade_price": 3.75, "last_trade_time": "2026-09-25T15:59:55", "percent_change": -7.97546, "prev_day_close": 4.07500004768372}, {"option": "AMZN261002P00250000", "bid": 3.8, "bid_size": 10.0, "ask": 4.0, "ask_size": 48.0, "iv": 0.2763, "open_interest": 4095.0, "volume": 2017.0, "delta": -0.5018, "gamma": 0.0427, "vega": 0.1378, "theta": -0.2825, "rho": -0.0153, "theo": 3.8493, "change": -0.5, "open": 4.9, "high": 5.36, "low": 3.3, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-09-25T15:58:48", "percent_change": -11.3636, "prev_day_close": 4.39999985694885}, {"option": "AMZN261002C00252500", "bid": 2.65, "bid_size": 69.0, "ask": 2.8, "ask_size": 64.0, "iv": 0.2753, "open_interest": 1618.0, "volume": 5921.0, "delta": 0.4014, "gamma": 0.0406, "vega": 0.1341, "theta": -0.2703, "rho": 0.0187, "theo": 2.6528, "change": -0.34, "open": 2.5, "high": 3.2, "low": 1.99, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-09-25T15:59:59", "percent_change": -11.1842, "prev_day_close": 3.03999996185303}, {"option": "AMZN261002P00252500", "bid": 5.2, "bid_size": 30.0, "ask": 5.45, "ask_size": 35.0, "iv": 0.2762, "open_interest": 1316.0, "volume": 875.0, "delta": -0.6064, "gamma": 0.0412, "vega": 0.1332, "theta": -0.2745, "rho": -0.0172, "theo": 5.2968, "change": -0.845, "open": 6.55, "high": 6.89, "low": 4.65, "tick": "up", "last_trade_price": 4.98, "last_trade_time": "2026-09-25T15:55:00", "percent_change": -14.5064, "prev_day_close": 5.82500004768372}, {"option": "AMZN261002C00255000", "bid": 1.84, "bid_size": 40.0, "ask": 1.91, "ask_size": 40.0, "iv": 0.2791, "open_interest": 4990.0, "volume": 12354.0, "delta": 0.3081, "gamma": 0.0365, "vega": 0.1223, "theta": -0.2464, "rho": 0.0143, "theo": 1.8449, "change": -0.265, "open": 1.88, "high": 2.25, "low": 1.31, "tick": "up", "last_trade_price": 1.91, "last_trade_time": "2026-09-25T15:59:58", "percent_change": -12.1839, "prev_day_close": 2.17500007152557}, {"option": "AMZN261002P00255000", "bid": 6.85, "bid_size": 25.0, "ask": 7.15, "ask_size": 45.0, "iv": 0.2764, "open_interest": 2139.0, "volume": 556.0, "delta": -0.7012, "gamma": 0.0371, "vega": 0.12, "theta": -0.2506, "rho": -0.0174, "theo": 7.0071, "change": -0.45, "open": 7.91, "high": 8.77, "low": 6.25, "tick": "up", "last_trade_price": 7.05, "last_trade_time": "2026-09-25T15:59:17", "percent_change": -6.0, "prev_day_close": 7.5}, {"option": "AMZN261002C00257500", "bid": 1.23, "bid_size": 68.0, "ask": 1.3, "ask_size": 20.0, "iv": 0.28, "open_interest": 2528.0, "volume": 5567.0, "delta": 0.2294, "gamma": 0.031, "vega": 0.1057, "theta": -0.2124, "rho": 0.0107, "theo": 1.2604, "change": -0.315, "open": 1.23, "high": 1.56, "low": 0.91, "tick": "down", "last_trade_price": 1.23, "last_trade_time": "2026-09-25T15:59:52", "percent_change": -20.3883, "prev_day_close": 1.5450000166893}, {"option": "AMZN261002P00257500", "bid": 8.45, "bid_size": 140.0, "ask": 9.6, "ask_size": 45.0, "iv": 0.2892, "open_interest": 380.0, "volume": 127.0, "delta": -0.7814, "gamma": 0.0315, "vega": 0.1022, "theta": -0.2159, "rho": -0.0173, "theo": 8.9414, "change": -1.05, "open": 9.64, "high": 10.4, "low": 8.15, "tick": "down", "last_trade_price": 8.15, "last_trade_time": "2026-09-25T15:54:40", "percent_change": -11.413, "prev_day_close": 9.19999980926514}, {"option": "AMZN261002C00260000", "bid": 0.84, "bid_size": 59.0, "ask": 0.87, "ask_size": 19.0, "iv": 0.2859, "open_interest": 8854.0, "volume": 6500.0, "delta": 0.1661, "gamma": 0.025, "vega": 0.0873, "theta": -0.1746, "rho": 0.0077, "theo": 0.847, "change": -0.235, "open": 1.0, "high": 1.07, "low": 0.6, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-09-25T15:59:59", "percent_change": -21.659, "prev_day_close": 1.08500003814697}, {"option": "AMZN261002P00260000", "bid": 9.9, "bid_size": 148.0, "ask": 11.65, "ask_size": 107.0, "iv": 0.2489, "open_interest": 1410.0, "volume": 486.0, "delta": -0.8453, "gamma": 0.0254, "vega": 0.0835, "theta": -0.1773, "rho": -0.0151, "theo": 11.0506, "change": -0.575, "open": 11.1, "high": 13.1, "low": 10.23, "tick": "up", "last_trade_price": 10.85, "last_trade_time": "2026-09-25T15:55:00", "percent_change": -5.03282, "prev_day_close": 11.4249997138977}, {"option": "AMZN261002C00262500", "bid": 0.56, "bid_size": 164.0, "ask": 0.58, "ask_size": 62.0, "iv": 0.2928, "open_interest": 2184.0, "volume": 3183.0, "delta": 0.118, "gamma": 0.0194, "vega": 0.0696, "theta": -0.1383, "rho": 0.0055, "theo": 0.5646, "change": -0.185, "open": 0.6, "high": 0.73, "low": 0.4, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-09-25T15:59:57", "percent_change": -24.183, "prev_day_close": 0.764999985694885}, {"option": "AMZN261002P00262500", "bid": 11.85, "bid_size": 140.0, "ask": 14.4, "ask_size": 106.0, "iv": 0.262, "open_interest": 40.0, "volume": 686.0, "delta": -0.8934, "gamma": 0.0196, "vega": 0.0643, "theta": -0.1398, "rho": -0.0126, "theo": 13.2934, "change": -0.2, "open": 12.78, "high": 14.35, "low": 12.75, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-09-25T15:30:08", "percent_change": -1.51515, "prev_day_close": 13.2000002861023}, {"option": "AMZN261002C00265000", "bid": 0.37, "bid_size": 70.0, "ask": 0.4, "ask_size": 41.0, "iv": 0.2994, "open_interest": 6481.0, "volume": 3186.0, "delta": 0.0834, "gamma": 0.0147, "vega": 0.0543, "theta": -0.1076, "rho": 0.0039, "theo": 0.3801, "change": -0.15, "open": 0.43, "high": 0.51, "low": 0.28, "tick": "no_change", "last_trade_price": 0.39, "last_trade_time": "2026-09-25T15:59:46", "percent_change": -27.7778, "prev_day_close": 0.53999999165535}, {"option": "AMZN261002P00265000", "bid": 14.15, "bid_size": 174.0, "ask": 16.7, "ask_size": 170.0, "iv": 0.239, "open_interest": 821.0, "volume": 71.0, "delta": -0.9277, "gamma": 0.0146, "vega": 0.0481, "theta": -0.1069, "rho": -0.0104, "theo": 15.6303, "change": -0.225, "open": 17.89, "high": 17.89, "low": 14.7, "tick": "no_change", "last_trade_price": 15.8, "last_trade_time": "2026-09-25T15:19:39", "percent_change": -1.40406, "prev_day_close": 16.0250000953674}, {"option": "AMZN261002C00267500", "bid": 0.26, "bid_size": 160.0, "ask": 0.27, "ask_size": 10.0, "iv": 0.3092, "open_interest": 1107.0, "volume": 989.0, "delta": 0.0594, "gamma": 0.011, "vega": 0.042, "theta": -0.0832, "rho": 0.0027, "theo": 0.2607, "change": -0.125, "open": 0.29, "high": 0.35, "low": 0.2, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-09-25T15:59:01", "percent_change": -32.4675, "prev_day_close": 0.384999990463257}, {"option": "AMZN261002P00267500", "bid": 16.55, "bid_size": 50.0, "ask": 19.1, "ask_size": 16.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": -0.951, "gamma": 0.0106, "vega": 0.0358, "theta": -0.0804, "rho": -0.0079, "theo": 18.0299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.05, "last_trade_time": "2026-09-24T14:14:09", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "AMZN261002C00270000", "bid": 0.18, "bid_size": 166.0, "ask": 0.19, "ask_size": 137.0, "iv": 0.3188, "open_interest": 7021.0, "volume": 2686.0, "delta": 0.0428, "gamma": 0.0082, "vega": 0.0325, "theta": -0.0648, "rho": 0.002, "theo": 0.1838, "change": -0.095, "open": 0.24, "high": 0.29, "low": 0.13, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-09-25T15:59:52", "percent_change": -34.5455, "prev_day_close": 0.275000005960464}, {"option": "AMZN261002P00270000", "bid": 19.0, "bid_size": 158.0, "ask": 21.55, "ask_size": 98.0, "iv": 0.0, "open_interest": 120.0, "volume": 10.0, "delta": -0.9664, "gamma": 0.0077, "vega": 0.0271, "theta": -0.0603, "rho": -0.006, "theo": 20.4688, "change": -0.815, "open": 22.45, "high": 22.45, "low": 19.9, "tick": "down", "last_trade_price": 19.91, "last_trade_time": "2026-09-25T15:53:35", "percent_change": -3.93245, "prev_day_close": 20.7250003814697}, {"option": "AMZN261002C00272500", "bid": 0.13, "bid_size": 202.0, "ask": 0.14, "ask_size": 131.0, "iv": 0.3304, "open_interest": 1073.0, "volume": 310.0, "delta": 0.0319, "gamma": 0.0062, "vega": 0.0256, "theta": -0.0517, "rho": 0.0015, "theo": 0.1355, "change": -0.045, "open": 0.15, "high": 0.17, "low": 0.11, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-09-25T15:42:25", "percent_change": -23.0769, "prev_day_close": 0.195000000298023}, {"option": "AMZN261002P00272500", "bid": 21.45, "bid_size": 59.0, "ask": 24.0, "ask_size": 20.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": -0.9764, "gamma": 0.0056, "vega": 0.0195, "theta": -0.0454, "rho": -0.0054, "theo": 22.9325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.9, "last_trade_time": "2026-09-16T10:57:14", "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "AMZN261002C00275000", "bid": 0.1, "bid_size": 1.0, "ask": 0.11, "ask_size": 101.0, "iv": 0.3449, "open_interest": 2652.0, "volume": 1231.0, "delta": 0.0242, "gamma": 0.0047, "vega": 0.0204, "theta": -0.0418, "rho": 0.0011, "theo": 0.1024, "change": -0.045, "open": 0.11, "high": 0.15, "low": 0.08, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-25T15:55:57", "percent_change": -31.0345, "prev_day_close": 0.145000003278255}, {"option": "AMZN261002P00275000", "bid": 23.9, "bid_size": 14.0, "ask": 26.5, "ask_size": 13.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.983, "gamma": 0.0042, "vega": 0.0143, "theta": -0.0348, "rho": -0.0037, "theo": 25.4093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.6, "last_trade_time": "2026-09-24T14:55:38", "percent_change": 0.0, "prev_day_close": 25.375}, {"option": "AMZN261002C00277500", "bid": 0.07, "bid_size": 186.0, "ask": 0.08, "ask_size": 233.0, "iv": 0.354, "open_interest": 573.0, "volume": 261.0, "delta": 0.0188, "gamma": 0.0037, "vega": 0.0165, "theta": -0.0345, "rho": 0.0009, "theo": 0.0799, "change": -0.025, "open": 0.09, "high": 0.11, "low": 0.07, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-09-25T15:59:06", "percent_change": -23.8095, "prev_day_close": 0.105000000447035}, {"option": "AMZN261002P00277500", "bid": 26.2, "bid_size": 3.0, "ask": 28.95, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9875, "gamma": 0.0031, "vega": 0.0116, "theta": -0.027, "rho": -0.0036, "theo": 27.8942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0999994277954}, {"option": "AMZN261002C00280000", "bid": 0.05, "bid_size": 25.0, "ask": 0.06, "ask_size": 28.0, "iv": 0.364, "open_interest": 4033.0, "volume": 250.0, "delta": 0.0149, "gamma": 0.0029, "vega": 0.0135, "theta": -0.0289, "rho": 0.0007, "theo": 0.0639, "change": -0.035, "open": 0.06, "high": 0.09, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-25T15:58:15", "percent_change": -41.1765, "prev_day_close": 0.0850000008940697}, {"option": "AMZN261002P00280000", "bid": 28.9, "bid_size": 20.0, "ask": 31.45, "ask_size": 11.0, "iv": 0.0, "open_interest": 2.0, "volume": 7.0, "delta": -0.9906, "gamma": 0.0024, "vega": 0.0085, "theta": -0.0213, "rho": -0.0024, "theo": 30.3843, "change": -0.09, "open": 31.24, "high": 31.24, "low": 30.32, "tick": "up", "last_trade_price": 30.41, "last_trade_time": "2026-09-25T15:34:39", "percent_change": -0.295082, "prev_day_close": 30.5}, {"option": "AMZN261002C00282500", "bid": 0.02, "bid_size": 81.0, "ask": 0.14, "ask_size": 25.0, "iv": 0.3672, "open_interest": 564.0, "volume": 5.0, "delta": 0.012, "gamma": 0.0023, "vega": 0.0113, "theta": -0.0246, "rho": 0.0006, "theo": 0.0522, "change": -0.03, "open": 0.06, "high": 0.06, "low": 0.04, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-09-25T15:45:19", "percent_change": -37.5, "prev_day_close": 0.0800000000745058}, {"option": "AMZN261002P00282500", "bid": 31.4, "bid_size": 59.0, "ask": 33.95, "ask_size": 20.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9928, "gamma": 0.0018, "vega": 0.007, "theta": -0.017, "rho": -0.0023, "theo": 32.8774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.32, "last_trade_time": "2026-09-24T15:57:42", "percent_change": 0.0, "prev_day_close": 33.1750011444092}, {"option": "AMZN261002C00285000", "bid": 0.04, "bid_size": 20.0, "ask": 0.05, "ask_size": 51.0, "iv": 0.4021, "open_interest": 4987.0, "volume": 133.0, "delta": 0.0098, "gamma": 0.0019, "vega": 0.0094, "theta": -0.021, "rho": 0.0004, "theo": 0.043, "change": -0.005, "open": 0.04, "high": 0.05, "low": 0.04, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-09-25T15:37:43", "percent_change": -9.09091, "prev_day_close": 0.0549999997019768}, {"option": "AMZN261002P00285000", "bid": 33.9, "bid_size": 20.0, "ask": 36.45, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9944, "gamma": 0.0014, "vega": 0.0058, "theta": -0.0137, "rho": -0.0014, "theo": 35.3721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.3, "last_trade_time": "2026-09-21T10:12:14", "percent_change": 0.0, "prev_day_close": 35.6499996185303}, {"option": "AMZN261002C00290000", "bid": 0.03, "bid_size": 3.0, "ask": 0.04, "ask_size": 24.0, "iv": 0.4349, "open_interest": 2875.0, "volume": 127.0, "delta": 0.0069, "gamma": 0.0013, "vega": 0.0069, "theta": -0.016, "rho": 0.0003, "theo": 0.0309, "change": 0.005, "open": 0.04, "high": 0.04, "low": 0.02, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-09-25T15:42:39", "percent_change": 14.2857, "prev_day_close": 0.034999999217689}, {"option": "AMZN261002P00290000", "bid": 38.9, "bid_size": 59.0, "ask": 41.45, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0009, "vega": 0.0037, "theta": -0.0093, "rho": -0.0014, "theo": 40.366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.88, "last_trade_time": "2026-09-15T09:30:01", "percent_change": 0.0, "prev_day_close": 40.6000003814697}, {"option": "AMZN261002C00295000", "bid": 0.02, "bid_size": 109.0, "ask": 0.05, "ask_size": 59.0, "iv": 0.4785, "open_interest": 1188.0, "volume": 258.0, "delta": 0.005, "gamma": 0.0009, "vega": 0.0052, "theta": -0.0126, "rho": 0.0002, "theo": 0.0232, "change": -0.005, "open": 0.03, "high": 0.04, "low": 0.01, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-25T15:06:08", "percent_change": -20.0, "prev_day_close": 0.0249999994412065}, {"option": "AMZN261002P00295000", "bid": 43.9, "bid_size": 20.0, "ask": 46.45, "ask_size": 20.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0006, "vega": 0.0025, "theta": -0.0065, "rho": -0.0007, "theo": 45.3623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 43.33, "last_trade_time": "2026-09-17T15:51:52", "percent_change": 0.0, "prev_day_close": 45.625}, {"option": "AMZN261002C00300000", "bid": 0.01, "bid_size": 88.0, "ask": 0.02, "ask_size": 173.0, "iv": 0.4771, "open_interest": 3498.0, "volume": 69.0, "delta": 0.0038, "gamma": 0.0007, "vega": 0.004, "theta": -0.01, "rho": 0.0002, "theo": 0.0178, "change": 0.0, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-25T15:16:09", "percent_change": 2.23517e-06, "prev_day_close": 0.0199999995529652}, {"option": "AMZN261002P00300000", "bid": 48.35, "bid_size": 52.0, "ask": 52.15, "ask_size": 32.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0004, "vega": 0.0018, "theta": -0.0047, "rho": -0.0007, "theo": 50.36, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 48.49, "last_trade_time": "2026-09-17T15:48:12", "percent_change": 0.0, "prev_day_close": 50.8250007629394}, {"option": "AMZN261002C00305000", "bid": 0.01, "bid_size": 57.0, "ask": 0.03, "ask_size": 51.0, "iv": 0.5302, "open_interest": 309.0, "volume": 6.0, "delta": 0.0029, "gamma": 0.0005, "vega": 0.0031, "theta": -0.0082, "rho": 0.0001, "theo": 0.014, "change": 0.01, "open": 0.02, "high": 0.03, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-09-25T14:55:06", "percent_change": 50.0, "prev_day_close": 0.0199999995529652}, {"option": "AMZN261002P00305000", "bid": 53.9, "bid_size": 30.0, "ask": 57.15, "ask_size": 20.0, "iv": 0.7237, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0003, "vega": 0.0014, "theta": -0.0034, "rho": -0.0004, "theo": 55.3584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.75, "last_trade_time": "2026-09-21T13:49:43", "percent_change": 0.0, "prev_day_close": 55.5499992370606}, {"option": "AMZN261002C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 262.0, "iv": 0.6193, "open_interest": 519.0, "volume": 223.0, "delta": 0.0022, "gamma": 0.0004, "vega": 0.0025, "theta": -0.0067, "rho": 0.0001, "theo": 0.0112, "change": -0.01, "open": 0.1, "high": 0.1, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-25T14:24:30", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "AMZN261002P00310000", "bid": 58.35, "bid_size": 59.0, "ask": 62.15, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0002, "vega": 0.0009, "theta": -0.0026, "rho": -0.0004, "theo": 60.3575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.5749988555908}, {"option": "AMZN261002C00315000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 110.0, "iv": 0.5367, "open_interest": 1284.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0003, "vega": 0.002, "theta": -0.0056, "rho": 0.0001, "theo": 0.0091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-24T12:59:04", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "AMZN261002P00315000", "bid": 63.9, "bid_size": 22.0, "ask": 66.45, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0001, "vega": 0.0007, "theta": -0.0019, "rho": -0.0004, "theo": 65.3568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.6500015258789}, {"option": "AMZN261002C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 0.5699, "open_interest": 338.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0002, "vega": 0.0016, "theta": -0.0047, "rho": 0.0001, "theo": 0.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-23T11:32:31", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "AMZN261002P00320000", "bid": 68.35, "bid_size": 5.0, "ask": 72.15, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0014, "rho": -0.0002, "theo": 70.3562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.3999977111816}, {"option": "AMZN261002C00325000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 54.0, "iv": 0.8272, "open_interest": 71.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0002, "vega": 0.0013, "theta": -0.0039, "rho": 0.0, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-23T09:37:37", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "AMZN261002P00325000", "bid": 73.35, "bid_size": 32.0, "ask": 77.15, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0011, "rho": -0.0002, "theo": 75.3559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.5750007629394}, {"option": "AMZN261002C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.48, "ask_size": 2.0, "iv": 0.8681, "open_interest": 116.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0001, "vega": 0.0011, "theta": -0.0033, "rho": 0.0, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T13:19:56", "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "AMZN261002P00330000", "bid": 78.9, "bid_size": 20.0, "ask": 81.75, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0008, "rho": -0.0002, "theo": 80.3556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.63, "last_trade_time": "2026-08-27T09:36:53", "percent_change": 0.0, "prev_day_close": 80.5999984741211}, {"option": "AMZN261002C00335000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 43.0, "iv": 0.9033, "open_interest": 41.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.0009, "theta": -0.0028, "rho": 0.0, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-15T15:15:05", "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "AMZN261002P00335000", "bid": 83.9, "bid_size": 18.0, "ask": 87.15, "ask_size": 10.0, "iv": 0.9956, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0003, "theta": -0.0006, "rho": -0.0001, "theo": 85.3554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.37, "last_trade_time": "2026-09-09T09:30:36", "percent_change": 0.0, "prev_day_close": 85.5999984741211}, {"option": "AMZN261002C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 0.52, "ask_size": 43.0, "iv": 0.9424, "open_interest": 77.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0024, "rho": 0.0, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-14T14:38:49", "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "AMZN261002P00340000", "bid": 88.9, "bid_size": 20.0, "ask": 92.15, "ask_size": 8.0, "iv": 1.0372, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0002, "theta": -0.0005, "rho": -0.0001, "theo": 90.3552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.25, "last_trade_time": "2026-09-11T15:45:28", "percent_change": 0.0, "prev_day_close": 90.7000007629394}, {"option": "AMZN261002C00345000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 44.0, "iv": 0.9751, "open_interest": 38.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0001, "vega": 0.0006, "theta": -0.002, "rho": 0.0, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-09-23T10:57:59", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "AMZN261002P00345000", "bid": 93.9, "bid_size": 20.0, "ask": 96.75, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": -0.0001, "theo": 95.3551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.27, "last_trade_time": "2026-09-11T15:45:28", "percent_change": 0.0, "prev_day_close": 95.5999984741211}, {"option": "AMZN261005C00180000", "bid": 68.45, "bid_size": 13.0, "ask": 71.8, "ask_size": 20.0, "iv": 0.9899, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0002, "vega": 0.0027, "theta": -0.0075, "rho": 0.0393, "theo": 69.8521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.0249977111816}, {"option": "AMZN261005P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.34, "ask_size": 2.0, "iv": 0.9151, "open_interest": 0.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0002, "vega": 0.0027, "theta": -0.0075, "rho": -0.0001, "theo": 0.0167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.185000002384186}, {"option": "AMZN261005C00185000", "bid": 63.45, "bid_size": 1.0, "ask": 66.85, "ask_size": 16.0, "iv": 0.9276, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0003, "vega": 0.0033, "theta": -0.0089, "rho": 0.0403, "theo": 64.8606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.0249996185303}, {"option": "AMZN261005P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.39, "ask_size": 16.0, "iv": 0.8643, "open_interest": 0.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0003, "vega": 0.0033, "theta": -0.0089, "rho": -0.0001, "theo": 0.0203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.165000006556511}, {"option": "AMZN261005C00190000", "bid": 58.1, "bid_size": 20.0, "ask": 61.85, "ask_size": 20.0, "iv": 0.752, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0004, "vega": 0.0042, "theta": -0.0104, "rho": 0.0414, "theo": 59.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.0499992370606}, {"option": "AMZN261005P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.37, "ask_size": 90.0, "iv": 0.7907, "open_interest": 0.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0004, "vega": 0.0042, "theta": -0.0104, "rho": -0.0002, "theo": 0.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.165000006556511}, {"option": "AMZN261005C00195000", "bid": 53.1, "bid_size": 20.0, "ask": 56.85, "ask_size": 15.0, "iv": 0.6852, "open_interest": 0.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0005, "vega": 0.0052, "theta": -0.0124, "rho": 0.0424, "theo": 54.8806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.75}, {"option": "AMZN261005P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 189.0, "iv": 0.6891, "open_interest": 0.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0005, "vega": 0.0052, "theta": -0.0124, "rho": -0.0002, "theo": 0.0304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "AMZN261005C00200000", "bid": 48.5, "bid_size": 33.0, "ask": 51.35, "ask_size": 19.0, "iv": 0.5772, "open_interest": 0.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0007, "vega": 0.0066, "theta": -0.0147, "rho": 0.0435, "theo": 49.8928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.7999992370606}, {"option": "AMZN261005P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 108.0, "iv": 0.6337, "open_interest": 7.0, "volume": 0.0, "delta": -0.0055, "gamma": 0.0007, "vega": 0.0066, "theta": -0.0147, "rho": -0.0003, "theo": 0.0377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-09-22T11:52:06", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "AMZN261005C00205000", "bid": 43.5, "bid_size": 21.0, "ask": 46.35, "ask_size": 10.0, "iv": 0.5153, "open_interest": 0.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.001, "vega": 0.0085, "theta": -0.0176, "rho": 0.0445, "theo": 44.9073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.7999992370606}, {"option": "AMZN261005P00205000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 171.0, "iv": 0.5491, "open_interest": 0.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.001, "vega": 0.0085, "theta": -0.0176, "rho": -0.0004, "theo": 0.0473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "AMZN261005C00210000", "bid": 38.25, "bid_size": 20.0, "ask": 41.4, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.0014, "vega": 0.011, "theta": -0.0212, "rho": 0.0454, "theo": 39.9249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.9249992370606}, {"option": "AMZN261005P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 275.0, "iv": 0.4391, "open_interest": 4.0, "volume": 0.0, "delta": -0.0097, "gamma": 0.0014, "vega": 0.011, "theta": -0.0212, "rho": -0.0005, "theo": 0.06, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-09-23T15:51:15", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "AMZN261005C00215000", "bid": 33.8, "bid_size": 20.0, "ask": 36.4, "ask_size": 20.0, "iv": 0.4894, "open_interest": 0.0, "volume": 0.0, "delta": 0.9869, "gamma": 0.002, "vega": 0.0145, "theta": -0.0257, "rho": 0.0463, "theo": 34.9474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.0249996185303}, {"option": "AMZN261005P00215000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 242.0, "iv": 0.3958, "open_interest": 3.0, "volume": 20.0, "delta": -0.0132, "gamma": 0.002, "vega": 0.0145, "theta": -0.0257, "rho": -0.0007, "theo": 0.0775, "change": -0.04, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-09-25T13:47:33", "percent_change": -40.0, "prev_day_close": 0.100000003352761}, {"option": "AMZN261005C00220000", "bid": 28.85, "bid_size": 20.0, "ask": 31.4, "ask_size": 25.0, "iv": 0.4325, "open_interest": 0.0, "volume": 2.0, "delta": 0.9814, "gamma": 0.0029, "vega": 0.0195, "theta": -0.0318, "rho": 0.0471, "theo": 29.9782, "change": 0.29, "open": 29.91, "high": 30.19, "low": 29.91, "tick": "up", "last_trade_price": 30.19, "last_trade_time": "2026-09-25T15:24:12", "percent_change": 0.969898, "prev_day_close": 29.9000005722046}, {"option": "AMZN261005P00220000", "bid": 0.03, "bid_size": 1.0, "ask": 0.11, "ask_size": 216.0, "iv": 0.3535, "open_interest": 4.0, "volume": 1.0, "delta": -0.0187, "gamma": 0.0029, "vega": 0.0195, "theta": -0.0318, "rho": -0.001, "theo": 0.1034, "change": -0.03, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-25T12:02:00", "percent_change": -23.0769, "prev_day_close": 0.129999998956919}, {"option": "AMZN261005C00222500", "bid": 26.35, "bid_size": 26.0, "ask": 28.95, "ask_size": 20.0, "iv": 0.407, "open_interest": 0.0, "volume": 0.0, "delta": 0.9774, "gamma": 0.0037, "vega": 0.0231, "theta": -0.0359, "rho": 0.0474, "theo": 27.4995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.4250001907349}, {"option": "AMZN261005P00222500", "bid": 0.01, "bid_size": 207.0, "ask": 0.23, "ask_size": 454.0, "iv": 0.3532, "open_interest": 4.0, "volume": 1.0, "delta": -0.0228, "gamma": 0.0037, "vega": 0.0231, "theta": -0.036, "rho": -0.0012, "theo": 0.1224, "change": -0.035, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-09-25T10:51:55", "percent_change": -18.9189, "prev_day_close": 0.184999994933605}, {"option": "AMZN261005C00225000", "bid": 23.9, "bid_size": 26.0, "ask": 26.45, "ask_size": 26.0, "iv": 0.3806, "open_interest": 1.0, "volume": 1.0, "delta": 0.9718, "gamma": 0.0046, "vega": 0.0276, "theta": -0.0413, "rho": 0.0477, "theo": 25.0284, "change": -1.55, "open": 23.45, "high": 23.45, "low": 23.45, "tick": "down", "last_trade_price": 23.45, "last_trade_time": "2026-09-25T09:49:34", "percent_change": -6.2, "prev_day_close": 25.0}, {"option": "AMZN261005P00225000", "bid": 0.01, "bid_size": 242.0, "ask": 0.25, "ask_size": 257.0, "iv": 0.3283, "open_interest": 4.0, "volume": 10.0, "delta": -0.0283, "gamma": 0.0046, "vega": 0.0276, "theta": -0.0413, "rho": -0.0015, "theo": 0.1487, "change": -0.045, "open": 0.17, "high": 0.17, "low": 0.17, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-09-25T09:38:59", "percent_change": -20.9302, "prev_day_close": 0.215000003576279}, {"option": "AMZN261005C00227500", "bid": 21.4, "bid_size": 32.0, "ask": 24.0, "ask_size": 39.0, "iv": 0.3532, "open_interest": 0.0, "volume": 0.0, "delta": 0.9639, "gamma": 0.006, "vega": 0.0339, "theta": -0.0486, "rho": 0.0478, "theo": 22.5697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5500001907349}, {"option": "AMZN261005P00227500", "bid": 0.03, "bid_size": 234.0, "ask": 0.25, "ask_size": 203.0, "iv": 0.3029, "open_interest": 4.0, "volume": 1.0, "delta": -0.0361, "gamma": 0.006, "vega": 0.0339, "theta": -0.0486, "rho": -0.0019, "theo": 0.1873, "change": -0.095, "open": 0.17, "high": 0.17, "low": 0.17, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-09-25T15:57:46", "percent_change": -35.8491, "prev_day_close": 0.265000000596046}, {"option": "AMZN261005C00230000", "bid": 19.0, "bid_size": 31.0, "ask": 21.6, "ask_size": 40.0, "iv": 0.3395, "open_interest": 22.0, "volume": 0.0, "delta": 0.9522, "gamma": 0.0079, "vega": 0.0424, "theta": -0.0589, "rho": 0.0477, "theo": 20.1322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.9, "last_trade_time": "2026-09-24T14:57:03", "percent_change": 0.0, "prev_day_close": 20.375}, {"option": "AMZN261005P00230000", "bid": 0.08, "bid_size": 271.0, "ask": 0.39, "ask_size": 296.0, "iv": 0.3009, "open_interest": 46.0, "volume": 18.0, "delta": -0.0478, "gamma": 0.0079, "vega": 0.0424, "theta": -0.0589, "rho": -0.0025, "theo": 0.2471, "change": -0.105, "open": 0.25, "high": 0.36, "low": 0.22, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-09-25T15:30:35", "percent_change": -31.3433, "prev_day_close": 0.334999993443489}, {"option": "AMZN261005C00232500", "bid": 16.55, "bid_size": 31.0, "ask": 19.2, "ask_size": 20.0, "iv": 0.3169, "open_interest": 0.0, "volume": 0.0, "delta": 0.9348, "gamma": 0.0105, "vega": 0.0539, "theta": -0.0732, "rho": 0.0473, "theo": 17.729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1750001907349}, {"option": "AMZN261005P00232500", "bid": 0.14, "bid_size": 190.0, "ask": 0.39, "ask_size": 300.0, "iv": 0.2757, "open_interest": 40.0, "volume": 27.0, "delta": -0.0652, "gamma": 0.0105, "vega": 0.0538, "theta": -0.0732, "rho": -0.0034, "theo": 0.3413, "change": 0.01, "open": 0.48, "high": 0.48, "low": 0.45, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-09-25T10:54:08", "percent_change": 2.12766, "prev_day_close": 0.469999983906746}, {"option": "AMZN261005C00235000", "bid": 14.2, "bid_size": 56.0, "ask": 16.85, "ask_size": 66.0, "iv": 0.3016, "open_interest": 0.0, "volume": 1.0, "delta": 0.9094, "gamma": 0.014, "vega": 0.0689, "theta": -0.0921, "rho": 0.0464, "theo": 15.3794, "change": 0.175, "open": 15.5, "high": 15.5, "low": 15.5, "tick": "up", "last_trade_price": 15.5, "last_trade_time": "2026-09-25T09:34:34", "percent_change": 1.14193, "prev_day_close": 15.3249998092651}, {"option": "AMZN261005P00235000", "bid": 0.26, "bid_size": 430.0, "ask": 0.7, "ask_size": 465.0, "iv": 0.2798, "open_interest": 185.0, "volume": 84.0, "delta": -0.0906, "gamma": 0.014, "vega": 0.0688, "theta": -0.0921, "rho": -0.0048, "theo": 0.4888, "change": -0.21, "open": 0.67, "high": 0.7, "low": 0.43, "tick": "no_change", "last_trade_price": 0.44, "last_trade_time": "2026-09-25T15:46:16", "percent_change": -32.3077, "prev_day_close": 0.650000005960464}, {"option": "AMZN261005C00237500", "bid": 11.95, "bid_size": 215.0, "ask": 14.6, "ask_size": 223.0, "iv": 0.2917, "open_interest": 7.0, "volume": 105.0, "delta": 0.8733, "gamma": 0.0183, "vega": 0.0873, "theta": -0.1155, "rho": 0.0449, "theo": 13.1088, "change": 0.15, "open": 12.0, "high": 13.25, "low": 11.7, "tick": "up", "last_trade_price": 13.25, "last_trade_time": "2026-09-25T15:28:54", "percent_change": 1.14504, "prev_day_close": 13.1000003814697}, {"option": "AMZN261005P00237500", "bid": 0.53, "bid_size": 257.0, "ask": 0.89, "ask_size": 236.0, "iv": 0.2725, "open_interest": 119.0, "volume": 37.0, "delta": -0.1267, "gamma": 0.0183, "vega": 0.0873, "theta": -0.1156, "rho": -0.0067, "theo": 0.7153, "change": -0.215, "open": 0.97, "high": 0.97, "low": 0.63, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-09-25T15:35:08", "percent_change": -23.7569, "prev_day_close": 0.905000001192093}, {"option": "AMZN261005C00240000", "bid": 10.2, "bid_size": 136.0, "ask": 12.45, "ask_size": 266.0, "iv": 0.3003, "open_interest": 57.0, "volume": 34.0, "delta": 0.8244, "gamma": 0.0233, "vega": 0.1081, "theta": -0.1421, "rho": 0.0428, "theo": 10.9492, "change": 0.02, "open": 10.37, "high": 11.8, "low": 9.2, "tick": "down", "last_trade_price": 11.02, "last_trade_time": "2026-09-25T15:16:38", "percent_change": 0.181818, "prev_day_close": 11.0}, {"option": "AMZN261005P00240000", "bid": 0.87, "bid_size": 444.0, "ask": 1.22, "ask_size": 138.0, "iv": 0.2655, "open_interest": 146.0, "volume": 186.0, "delta": -0.1762, "gamma": 0.0234, "vega": 0.1083, "theta": -0.1426, "rho": -0.0091, "theo": 1.0572, "change": -0.295, "open": 1.25, "high": 1.59, "low": 0.89, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-09-25T15:35:28", "percent_change": -22.4335, "prev_day_close": 1.31499999761581}, {"option": "AMZN261005C00242500", "bid": 7.8, "bid_size": 325.0, "ask": 10.1, "ask_size": 319.0, "iv": 0.2627, "open_interest": 2.0, "volume": 387.0, "delta": 0.7615, "gamma": 0.0285, "vega": 0.129, "theta": -0.169, "rho": 0.0397, "theo": 8.9369, "change": -0.1, "open": 9.14, "high": 9.8, "low": 9.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-09-25T15:52:23", "percent_change": -1.0989, "prev_day_close": 9.09999990463257}, {"option": "AMZN261005P00242500", "bid": 1.45, "bid_size": 99.0, "ask": 1.67, "ask_size": 96.0, "iv": 0.2631, "open_interest": 90.0, "volume": 130.0, "delta": -0.2391, "gamma": 0.0286, "vega": 0.1291, "theta": -0.1697, "rho": -0.0123, "theo": 1.5419, "change": -0.35, "open": 1.8, "high": 2.05, "low": 1.21, "tick": "up", "last_trade_price": 1.56, "last_trade_time": "2026-09-25T15:58:31", "percent_change": -18.3246, "prev_day_close": 1.9099999666214}, {"option": "AMZN261005C00245000", "bid": 6.7, "bid_size": 185.0, "ask": 7.65, "ask_size": 134.0, "iv": 0.2623, "open_interest": 68.0, "volume": 171.0, "delta": 0.6852, "gamma": 0.0331, "vega": 0.1474, "theta": -0.1924, "rho": 0.036, "theo": 7.1106, "change": 0.18, "open": 5.9, "high": 7.8, "low": 5.9, "tick": "down", "last_trade_price": 7.48, "last_trade_time": "2026-09-25T15:41:02", "percent_change": 2.46575, "prev_day_close": 7.29999995231628}, {"option": "AMZN261005P00245000", "bid": 2.0, "bid_size": 435.0, "ask": 2.35, "ask_size": 96.0, "iv": 0.2552, "open_interest": 109.0, "volume": 128.0, "delta": -0.3158, "gamma": 0.0334, "vega": 0.1475, "theta": -0.1936, "rho": -0.0158, "theo": 2.2149, "change": -0.435, "open": 2.91, "high": 3.12, "low": 2.0, "tick": "no_change", "last_trade_price": 2.21, "last_trade_time": "2026-09-25T15:29:21", "percent_change": -16.4461, "prev_day_close": 2.64499998092651}, {"option": "AMZN261005C00247500", "bid": 4.7, "bid_size": 309.0, "ask": 6.3, "ask_size": 277.0, "iv": 0.2535, "open_interest": 601.0, "volume": 561.0, "delta": 0.5981, "gamma": 0.0365, "vega": 0.1602, "theta": -0.2086, "rho": 0.0315, "theo": 5.5064, "change": 0.25, "open": 5.16, "high": 6.15, "low": 4.3, "tick": "up", "last_trade_price": 6.15, "last_trade_time": "2026-09-25T15:50:00", "percent_change": 4.23729, "prev_day_close": 5.90000009536743}, {"option": "AMZN261005P00247500", "bid": 2.9, "bid_size": 257.0, "ask": 3.4, "ask_size": 306.0, "iv": 0.2576, "open_interest": 56.0, "volume": 31.0, "delta": -0.4041, "gamma": 0.0368, "vega": 0.1602, "theta": -0.2105, "rho": -0.0198, "theo": 3.1155, "change": -0.695, "open": 3.7, "high": 4.07, "low": 2.55, "tick": "up", "last_trade_price": 2.83, "last_trade_time": "2026-09-25T15:54:50", "percent_change": -19.7163, "prev_day_close": 3.52499997615814}, {"option": "AMZN261005C00250000", "bid": 4.05, "bid_size": 149.0, "ask": 4.4, "ask_size": 148.0, "iv": 0.2588, "open_interest": 112.0, "volume": 206.0, "delta": 0.505, "gamma": 0.0378, "vega": 0.1651, "theta": -0.2145, "rho": 0.0267, "theo": 4.1511, "change": 0.2, "open": 4.35, "high": 4.95, "low": 3.2, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-09-25T15:52:22", "percent_change": 4.44444, "prev_day_close": 4.5}, {"option": "AMZN261005P00250000", "bid": 4.2, "bid_size": 22.0, "ask": 4.35, "ask_size": 4.0, "iv": 0.2549, "open_interest": 161.0, "volume": 109.0, "delta": -0.4983, "gamma": 0.0382, "vega": 0.1649, "theta": -0.2171, "rho": -0.0234, "theo": 4.2647, "change": -0.775, "open": 4.78, "high": 5.5, "low": 3.85, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-09-25T15:45:00", "percent_change": -16.2304, "prev_day_close": 4.77500009536743}, {"option": "AMZN261005C00252500", "bid": 2.84, "bid_size": 262.0, "ask": 3.2, "ask_size": 117.0, "iv": 0.2525, "open_interest": 267.0, "volume": 206.0, "delta": 0.4122, "gamma": 0.0368, "vega": 0.1612, "theta": -0.2091, "rho": 0.0218, "theo": 3.0532, "change": -0.325, "open": 3.68, "high": 3.68, "low": 2.35, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-09-25T15:58:13", "percent_change": -9.35252, "prev_day_close": 3.47500002384186}, {"option": "AMZN261005P00252500", "bid": 4.95, "bid_size": 399.0, "ask": 6.4, "ask_size": 350.0, "iv": 0.2546, "open_interest": 200.0, "volume": 8.0, "delta": -0.5923, "gamma": 0.0374, "vega": 0.1605, "theta": -0.2125, "rho": -0.0259, "theo": 5.6735, "change": -0.71, "open": 6.99, "high": 6.99, "low": 5.2, "tick": "up", "last_trade_price": 5.39, "last_trade_time": "2026-09-25T13:32:11", "percent_change": -11.6393, "prev_day_close": 6.09999990463257}, {"option": "AMZN261005C00255000", "bid": 2.13, "bid_size": 109.0, "ask": 2.3, "ask_size": 50.0, "iv": 0.2572, "open_interest": 1144.0, "volume": 436.0, "delta": 0.326, "gamma": 0.0339, "vega": 0.1496, "theta": -0.1937, "rho": 0.0173, "theo": 2.1984, "change": -0.35, "open": 2.48, "high": 2.6, "low": 1.6, "tick": "down", "last_trade_price": 2.18, "last_trade_time": "2026-09-25T15:59:38", "percent_change": -13.834, "prev_day_close": 2.53000009059906}, {"option": "AMZN261005P00255000", "bid": 7.1, "bid_size": 30.0, "ask": 8.35, "ask_size": 326.0, "iv": 0.2826, "open_interest": 73.0, "volume": 72.0, "delta": -0.6802, "gamma": 0.0346, "vega": 0.1478, "theta": -0.198, "rho": -0.0274, "theo": 7.3294, "change": -0.875, "open": 8.69, "high": 8.69, "low": 6.75, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-09-25T15:52:07", "percent_change": -11.254, "prev_day_close": 7.77500009536743}, {"option": "AMZN261005C00257500", "bid": 1.4, "bid_size": 303.0, "ask": 1.64, "ask_size": 31.0, "iv": 0.2558, "open_interest": 302.0, "volume": 135.0, "delta": 0.2511, "gamma": 0.0296, "vega": 0.1326, "theta": -0.1716, "rho": 0.0133, "theo": 1.5582, "change": -0.165, "open": 1.36, "high": 1.9, "low": 1.1, "tick": "up", "last_trade_price": 1.76, "last_trade_time": "2026-09-25T15:57:40", "percent_change": -8.57143, "prev_day_close": 1.92499995231628}, {"option": "AMZN261005P00257500", "bid": 7.75, "bid_size": 115.0, "ask": 10.35, "ask_size": 103.0, "iv": 0.2467, "open_interest": 357.0, "volume": 0.0, "delta": -0.7572, "gamma": 0.0304, "vega": 0.1293, "theta": -0.1764, "rho": -0.0275, "theo": 9.2015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.43, "last_trade_time": "2026-09-22T14:59:24", "percent_change": 0.0, "prev_day_close": 9.67500019073486}, {"option": "AMZN261005C00260000", "bid": 1.01, "bid_size": 207.0, "ask": 1.23, "ask_size": 154.0, "iv": 0.265, "open_interest": 360.0, "volume": 298.0, "delta": 0.1887, "gamma": 0.0248, "vega": 0.113, "theta": -0.1461, "rho": 0.01, "theo": 1.0891, "change": -0.19, "open": 1.05, "high": 1.38, "low": 0.84, "tick": "up", "last_trade_price": 1.23, "last_trade_time": "2026-09-25T15:58:43", "percent_change": -13.3803, "prev_day_close": 1.41999995708466}, {"option": "AMZN261005P00260000", "bid": 9.8, "bid_size": 226.0, "ask": 12.4, "ask_size": 236.0, "iv": 0.2477, "open_interest": 18.0, "volume": 255.0, "delta": -0.8213, "gamma": 0.0256, "vega": 0.1084, "theta": -0.1512, "rho": -0.0263, "theo": 11.2513, "change": -1.575, "open": 10.71, "high": 11.6, "low": 10.05, "tick": "down", "last_trade_price": 10.05, "last_trade_time": "2026-09-25T15:40:27", "percent_change": -13.5484, "prev_day_close": 11.625}, {"option": "AMZN261005C00262500", "bid": 0.75, "bid_size": 3.0, "ask": 0.94, "ask_size": 210.0, "iv": 0.2733, "open_interest": 90.0, "volume": 111.0, "delta": 0.1398, "gamma": 0.02, "vega": 0.0934, "theta": -0.1208, "rho": 0.0074, "theo": 0.7585, "change": -0.15, "open": 0.67, "high": 0.96, "low": 0.63, "tick": "no_change", "last_trade_price": 0.88, "last_trade_time": "2026-09-25T15:45:45", "percent_change": -14.5631, "prev_day_close": 1.02999997138977}, {"option": "AMZN261005P00262500", "bid": 11.95, "bid_size": 220.0, "ask": 14.55, "ask_size": 224.0, "iv": 0.2425, "open_interest": 6.0, "volume": 321.0, "delta": -0.8719, "gamma": 0.0207, "vega": 0.0872, "theta": -0.1255, "rho": -0.024, "theo": 13.4404, "change": -0.925, "open": 14.17, "high": 14.17, "low": 12.55, "tick": "down", "last_trade_price": 12.55, "last_trade_time": "2026-09-25T15:39:43", "percent_change": -6.86456, "prev_day_close": 13.4749999046326}, {"option": "AMZN261005C00265000", "bid": 0.51, "bid_size": 143.0, "ask": 0.6, "ask_size": 129.0, "iv": 0.2759, "open_interest": 604.0, "volume": 167.0, "delta": 0.1025, "gamma": 0.0158, "vega": 0.0754, "theta": -0.0977, "rho": 0.0054, "theo": 0.5287, "change": -0.245, "open": 0.65, "high": 0.67, "low": 0.42, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-25T15:58:50", "percent_change": -32.8859, "prev_day_close": 0.745000004768372}, {"option": "AMZN261005P00265000", "bid": 14.25, "bid_size": 12.0, "ask": 16.85, "ask_size": 6.0, "iv": 0.2396, "open_interest": 2.0, "volume": 1.0, "delta": -0.91, "gamma": 0.0162, "vega": 0.0677, "theta": -0.1013, "rho": -0.0205, "theo": 15.7339, "change": -0.53, "open": 15.37, "high": 15.37, "low": 15.37, "tick": "down", "last_trade_price": 15.37, "last_trade_time": "2026-09-25T15:51:37", "percent_change": -3.33333, "prev_day_close": 15.9000000953674}, {"option": "AMZN261005C00267500", "bid": 0.3, "bid_size": 268.0, "ask": 0.57, "ask_size": 402.0, "iv": 0.2894, "open_interest": 91.0, "volume": 67.0, "delta": 0.0752, "gamma": 0.0122, "vega": 0.0601, "theta": -0.0783, "rho": 0.004, "theo": 0.3727, "change": -0.04, "open": 0.4, "high": 0.5, "low": 0.34, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-09-25T15:50:20", "percent_change": -8.33333, "prev_day_close": 0.479999989271164}, {"option": "AMZN261005P00267500", "bid": 16.6, "bid_size": 78.0, "ask": 19.2, "ask_size": 87.0, "iv": 0.2164, "open_interest": 0.0, "volume": 2.0, "delta": -0.9374, "gamma": 0.0124, "vega": 0.051, "theta": -0.0802, "rho": -0.0163, "theo": 18.1017, "change": -0.775, "open": 17.67, "high": 17.67, "low": 17.35, "tick": "down", "last_trade_price": 17.35, "last_trade_time": "2026-09-25T12:23:41", "percent_change": -4.27586, "prev_day_close": 18.125}, {"option": "AMZN261005C00270000", "bid": 0.25, "bid_size": 231.0, "ask": 0.37, "ask_size": 154.0, "iv": 0.2957, "open_interest": 192.0, "volume": 63.0, "delta": 0.0558, "gamma": 0.0094, "vega": 0.0479, "theta": -0.063, "rho": 0.0029, "theo": 0.2693, "change": -0.14, "open": 0.3, "high": 0.36, "low": 0.21, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-09-25T15:58:45", "percent_change": -33.3333, "prev_day_close": 0.420000001788139}, {"option": "AMZN261005P00270000", "bid": 19.0, "bid_size": 31.0, "ask": 21.6, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -0.9563, "gamma": 0.0093, "vega": 0.0379, "theta": -0.0628, "rho": -0.0125, "theo": 20.5193, "change": -0.025, "open": 20.7, "high": 20.7, "low": 20.7, "tick": "down", "last_trade_price": 20.7, "last_trade_time": "2026-09-25T14:39:43", "percent_change": -0.120629, "prev_day_close": 20.7250003814697}, {"option": "AMZN261005C00272500", "bid": 0.06, "bid_size": 292.0, "ask": 0.38, "ask_size": 321.0, "iv": 0.3017, "open_interest": 5.0, "volume": 0.0, "delta": 0.0426, "gamma": 0.0073, "vega": 0.0388, "theta": -0.052, "rho": 0.0022, "theo": 0.2036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-09-23T11:26:23", "percent_change": 0.0, "prev_day_close": 0.269999995827675}, {"option": "AMZN261005P00272500", "bid": 21.45, "bid_size": 30.0, "ask": 24.05, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9691, "gamma": 0.007, "vega": 0.0299, "theta": -0.0493, "rho": -0.0104, "theo": 22.9685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.9750003814697}, {"option": "AMZN261005C00275000", "bid": 0.14, "bid_size": 77.0, "ask": 0.26, "ask_size": 83.0, "iv": 0.3215, "open_interest": 602.0, "volume": 10.0, "delta": 0.0334, "gamma": 0.0058, "vega": 0.0318, "theta": -0.0436, "rho": 0.0018, "theo": 0.159, "change": -0.005, "open": 0.2, "high": 0.2, "low": 0.15, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-09-25T15:19:34", "percent_change": -2.43902, "prev_day_close": 0.204999998211861}, {"option": "AMZN261005P00275000", "bid": 23.9, "bid_size": 35.0, "ask": 26.5, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9773, "gamma": 0.0053, "vega": 0.022, "theta": -0.0391, "rho": -0.0084, "theo": 25.4386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3500003814697}, {"option": "AMZN261005C00277500", "bid": 0.03, "bid_size": 185.0, "ask": 0.27, "ask_size": 426.0, "iv": 0.3294, "open_interest": 1.0, "volume": 1.0, "delta": 0.0269, "gamma": 0.0046, "vega": 0.0267, "theta": -0.0376, "rho": 0.0014, "theo": 0.1291, "change": 0.115, "open": 0.26, "high": 0.26, "low": 0.26, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-09-25T13:22:24", "percent_change": 79.3103, "prev_day_close": 0.144999999552965}, {"option": "AMZN261005P00277500", "bid": 26.4, "bid_size": 36.0, "ask": 29.0, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9829, "gamma": 0.0041, "vega": 0.0181, "theta": -0.0319, "rho": -0.007, "theo": 27.919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1500005722046}, {"option": "AMZN261005C00280000", "bid": 0.02, "bid_size": 137.0, "ask": 0.13, "ask_size": 37.0, "iv": 0.3177, "open_interest": 131.0, "volume": 61.0, "delta": 0.0223, "gamma": 0.0038, "vega": 0.0228, "theta": -0.0331, "rho": 0.0012, "theo": 0.1084, "change": -0.015, "open": 0.07, "high": 0.1, "low": 0.07, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-09-25T15:56:57", "percent_change": -13.0435, "prev_day_close": 0.114999998360872}, {"option": "AMZN261005P00280000", "bid": 28.9, "bid_size": 30.0, "ask": 31.5, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 10.0, "delta": -0.9866, "gamma": 0.0032, "vega": 0.0138, "theta": -0.0265, "rho": -0.0052, "theo": 30.4072, "change": 0.55, "open": 31.15, "high": 31.15, "low": 31.15, "tick": "up", "last_trade_price": 31.15, "last_trade_time": "2026-09-25T11:42:54", "percent_change": 1.79738, "prev_day_close": 30.6000003814697}, {"option": "AMZN261005C00282500", "bid": 0.0, "bid_size": 0.0, "ask": 0.17, "ask_size": 246.0, "iv": 0.3447, "open_interest": 10.0, "volume": 0.0, "delta": 0.0189, "gamma": 0.0032, "vega": 0.0198, "theta": -0.0297, "rho": 0.001, "theo": 0.0934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-09-24T14:21:24", "percent_change": 0.0, "prev_day_close": 0.0900000026449561}, {"option": "AMZN261005P00282500", "bid": 30.85, "bid_size": 30.0, "ask": 34.65, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9892, "gamma": 0.0026, "vega": 0.0117, "theta": -0.0224, "rho": -0.0051, "theo": 32.8988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.1000003814697}, {"option": "AMZN261005C00285000", "bid": 0.01, "bid_size": 234.0, "ask": 0.16, "ask_size": 284.0, "iv": 0.3657, "open_interest": 16.0, "volume": 0.0, "delta": 0.0162, "gamma": 0.0027, "vega": 0.0174, "theta": -0.027, "rho": 0.0008, "theo": 0.0821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-09-24T09:51:04", "percent_change": 0.0, "prev_day_close": 0.09500000346452}, {"option": "AMZN261005P00285000", "bid": 33.9, "bid_size": 20.0, "ask": 36.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9912, "gamma": 0.0021, "vega": 0.0101, "theta": -0.0194, "rho": -0.0044, "theo": 35.3926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.6000003814697}, {"option": "AMZN261005C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 105.0, "iv": 0.3962, "open_interest": 9.0, "volume": 0.0, "delta": 0.0125, "gamma": 0.002, "vega": 0.0138, "theta": -0.023, "rho": 0.0006, "theo": 0.0659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-09-24T15:07:53", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "AMZN261005P00290000", "bid": 38.9, "bid_size": 22.0, "ask": 41.5, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9937, "gamma": 0.0015, "vega": 0.0069, "theta": -0.015, "rho": -0.003, "theo": 40.3849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.5250015258789}, {"option": "AMZN261005C00295000", "bid": 0.0, "bid_size": 0.0, "ask": 0.31, "ask_size": 54.0, "iv": 0.4857, "open_interest": 1.0, "volume": 0.0, "delta": 0.0099, "gamma": 0.0015, "vega": 0.0113, "theta": -0.0199, "rho": 0.0005, "theo": 0.0544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.96, "last_trade_time": "2026-09-21T14:25:42", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "AMZN261005P00295000", "bid": 43.9, "bid_size": 10.0, "ask": 46.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.001, "vega": 0.0054, "theta": -0.0118, "rho": -0.0029, "theo": 45.3798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.4750003814697}, {"option": "AMZN261005C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.38, "ask_size": 1.0, "iv": 0.543, "open_interest": 15.0, "volume": 0.0, "delta": 0.008, "gamma": 0.0012, "vega": 0.0094, "theta": -0.0174, "rho": 0.0004, "theo": 0.0458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-09-22T14:28:12", "percent_change": 0.0, "prev_day_close": 0.129999995231628}, {"option": "AMZN261005P00300000", "bid": 48.9, "bid_size": 39.0, "ask": 51.5, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0008, "vega": 0.0044, "theta": -0.0094, "rho": -0.0019, "theo": 50.3761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.25, "last_trade_time": "2026-09-24T09:48:27", "percent_change": 0.0, "prev_day_close": 50.3249988555908}, {"option": "AMZN261005C00305000", "bid": 0.0, "bid_size": 0.0, "ask": 0.42, "ask_size": 109.0, "iv": 0.5927, "open_interest": 0.0, "volume": 0.0, "delta": 0.0066, "gamma": 0.0009, "vega": 0.0079, "theta": -0.0154, "rho": 0.0003, "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": 0.170000001788139}, {"option": "AMZN261005P00305000", "bid": 53.35, "bid_size": 31.0, "ask": 56.75, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0006, "vega": 0.0031, "theta": -0.0077, "rho": -0.0016, "theo": 55.3737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.6750011444092}, {"option": "AMZN261005C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 65.0, "iv": 0.6394, "open_interest": 0.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0008, "vega": 0.0067, "theta": -0.0138, "rho": 0.0003, "theo": 0.0338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.189999997615814}, {"option": "AMZN261005P00310000", "bid": 58.3, "bid_size": 3.0, "ask": 62.15, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0004, "vega": 0.0025, "theta": -0.0063, "rho": -0.0015, "theo": 60.3719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.7000007629394}, {"option": "AMZN261005C00315000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 28.0, "iv": 0.6786, "open_interest": 0.0, "volume": 0.0, "delta": 0.0047, "gamma": 0.0006, "vega": 0.0058, "theta": -0.0123, "rho": 0.0002, "theo": 0.0295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.204999998211861}, {"option": "AMZN261005P00315000", "bid": 63.35, "bid_size": 29.0, "ask": 66.75, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0003, "vega": 0.0022, "theta": -0.0051, "rho": -0.0013, "theo": 65.3704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.6749992370606}, {"option": "AMZN261005C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.47, "ask_size": 50.0, "iv": 0.7216, "open_interest": 0.0, "volume": 0.0, "delta": 0.004, "gamma": 0.0005, "vega": 0.005, "theta": -0.0111, "rho": 0.0002, "theo": 0.026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.209999993443489}, {"option": "AMZN261005P00320000", "bid": 68.35, "bid_size": 25.0, "ask": 72.15, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0003, "vega": 0.0018, "theta": -0.0042, "rho": -0.0007, "theo": 70.3692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.6749992370606}, {"option": "AMZN261005C00325000", "bid": 0.0, "bid_size": 0.0, "ask": 0.47, "ask_size": 41.0, "iv": 0.7591, "open_interest": 0.0, "volume": 0.0, "delta": 0.0035, "gamma": 0.0004, "vega": 0.0044, "theta": -0.0101, "rho": 0.0002, "theo": 0.023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.219999998807907}, {"option": "AMZN261005P00325000", "bid": 73.7, "bid_size": 15.0, "ask": 76.75, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0002, "vega": 0.0013, "theta": -0.0036, "rho": -0.0007, "theo": 75.3685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.6500015258789}, {"option": "AMZN261005C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.48, "ask_size": 23.0, "iv": 0.7982, "open_interest": 0.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0004, "vega": 0.0039, "theta": -0.0092, "rho": 0.0001, "theo": 0.0206, "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": 0.230000004172325}, {"option": "AMZN261005P00330000", "bid": 78.35, "bid_size": 31.0, "ask": 82.15, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0002, "vega": 0.001, "theta": -0.0031, "rho": -0.0007, "theo": 80.3679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.5999984741211}, {"option": "AMZN261005C00335000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 15.0, "iv": 0.8265, "open_interest": 0.0, "volume": 0.0, "delta": 0.0027, "gamma": 0.0003, "vega": 0.0034, "theta": -0.0084, "rho": 0.0001, "theo": 0.0185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.230000004172325}, {"option": "AMZN261005P00335000", "bid": 83.35, "bid_size": 10.0, "ask": 86.75, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0001, "vega": 0.001, "theta": -0.0026, "rho": -0.0007, "theo": 85.3673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.6749992370606}, {"option": "AMZN261007C00180000", "bid": 68.05, "bid_size": 25.0, "ask": 71.9, "ask_size": 25.0, "iv": 0.7374, "open_interest": 0.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0004, "vega": 0.0058, "theta": -0.0147, "rho": 0.0489, "theo": 69.9545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.6749992370606}, {"option": "AMZN261007P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 1.36, "ask_size": 70.0, "iv": 1.0477, "open_interest": 0.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0004, "vega": 0.0058, "theta": -0.0147, "rho": -0.0003, "theo": 0.0427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "AMZN261007C00185000", "bid": 63.05, "bid_size": 5.0, "ask": 66.9, "ask_size": 14.0, "iv": 0.6736, "open_interest": 0.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0005, "vega": 0.007, "theta": -0.0167, "rho": 0.0502, "theo": 64.9683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.875}, {"option": "AMZN261007P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 1.04, "ask_size": 55.0, "iv": 0.9263, "open_interest": 0.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0005, "vega": 0.007, "theta": -0.0167, "rho": -0.0004, "theo": 0.0504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "AMZN261007C00190000", "bid": 58.1, "bid_size": 3.0, "ask": 61.8, "ask_size": 3.0, "iv": 0.5684, "open_interest": 0.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0006, "vega": 0.0085, "theta": -0.0191, "rho": 0.0515, "theo": 59.9838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.9250011444092}, {"option": "AMZN261007P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 1.52, "ask_size": 134.0, "iv": 0.9216, "open_interest": 0.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0006, "vega": 0.0085, "theta": -0.0191, "rho": -0.0004, "theo": 0.0597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "AMZN261007C00195000", "bid": 53.8, "bid_size": 6.0, "ask": 56.5, "ask_size": 20.0, "iv": 0.6803, "open_interest": 0.0, "volume": 0.0, "delta": 0.9919, "gamma": 0.0008, "vega": 0.0104, "theta": -0.0219, "rho": 0.0528, "theo": 55.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.8500003814697}, {"option": "AMZN261007P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 1.24, "ask_size": 101.0, "iv": 0.815, "open_interest": 0.0, "volume": 0.0, "delta": -0.0083, "gamma": 0.0008, "vega": 0.0104, "theta": -0.0219, "rho": -0.0006, "theo": 0.0712, "change": 0.0, "open": 0.0, "high": 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": "AMZN261007C00200000", "bid": 48.85, "bid_size": 6.0, "ask": 51.5, "ask_size": 25.0, "iv": 0.6282, "open_interest": 0.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0011, "vega": 0.0127, "theta": -0.0251, "rho": 0.054, "theo": 50.0219, "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": 49.9750003814697}, {"option": "AMZN261007P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 1.53, "ask_size": 73.0, "iv": 0.7789, "open_interest": 0.0, "volume": 0.0, "delta": -0.0104, "gamma": 0.0011, "vega": 0.0127, "theta": -0.0252, "rho": -0.0007, "theo": 0.0855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08000004291534}, {"option": "AMZN261007C00205000", "bid": 43.85, "bid_size": 4.0, "ask": 46.5, "ask_size": 25.0, "iv": 0.5658, "open_interest": 0.0, "volume": 0.0, "delta": 0.987, "gamma": 0.0015, "vega": 0.0157, "theta": -0.0289, "rho": 0.0552, "theo": 45.046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.0249996185303}, {"option": "AMZN261007P00205000", "bid": 0.0, "bid_size": 0.0, "ask": 1.09, "ask_size": 104.0, "iv": 0.6601, "open_interest": 0.0, "volume": 0.0, "delta": -0.0132, "gamma": 0.0015, "vega": 0.0157, "theta": -0.029, "rho": -0.0009, "theo": 0.1035, "change": 0.0, "open": 0.0, "high": 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": "AMZN261007C00210000", "bid": 38.85, "bid_size": 5.0, "ask": 41.55, "ask_size": 22.0, "iv": 0.5136, "open_interest": 0.0, "volume": 0.0, "delta": 0.9831, "gamma": 0.002, "vega": 0.0196, "theta": -0.0335, "rho": 0.0562, "theo": 40.0753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.0750007629394}, {"option": "AMZN261007P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 180.0, "iv": 0.6213, "open_interest": 1.0, "volume": 0.0, "delta": -0.0171, "gamma": 0.002, "vega": 0.0196, "theta": -0.0335, "rho": -0.0011, "theo": 0.1267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-09-24T10:15:55", "percent_change": 0.0, "prev_day_close": 0.0999999986961484}, {"option": "AMZN261007C00215000", "bid": 33.9, "bid_size": 4.0, "ask": 36.55, "ask_size": 25.0, "iv": 0.4605, "open_interest": 0.0, "volume": 0.0, "delta": 0.9777, "gamma": 0.0028, "vega": 0.0248, "theta": -0.0391, "rho": 0.0572, "theo": 35.1126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.125}, {"option": "AMZN261007P00215000", "bid": 0.05, "bid_size": 53.0, "ask": 0.48, "ask_size": 61.0, "iv": 0.459, "open_interest": 0.0, "volume": 0.0, "delta": -0.0225, "gamma": 0.0028, "vega": 0.0248, "theta": -0.0391, "rho": -0.0015, "theo": 0.1579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.254999999888241}, {"option": "AMZN261007C00220000", "bid": 28.95, "bid_size": 6.0, "ask": 31.6, "ask_size": 25.0, "iv": 0.413, "open_interest": 0.0, "volume": 0.0, "delta": 0.9695, "gamma": 0.004, "vega": 0.0322, "theta": -0.0466, "rho": 0.058, "theo": 30.1654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.0749998092651}, {"option": "AMZN261007P00220000", "bid": 0.01, "bid_size": 18.0, "ask": 1.23, "ask_size": 47.0, "iv": 0.4765, "open_interest": 0.0, "volume": 0.0, "delta": -0.0307, "gamma": 0.004, "vega": 0.0322, "theta": -0.0467, "rho": -0.002, "theo": 0.2046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.495000009424984}, {"option": "AMZN261007C00222500", "bid": 26.5, "bid_size": 38.0, "ask": 29.1, "ask_size": 34.0, "iv": 0.3881, "open_interest": 0.0, "volume": 0.0, "delta": 0.9635, "gamma": 0.0048, "vega": 0.0373, "theta": -0.0518, "rho": 0.0583, "theo": 27.703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMZN261007P00222500", "bid": 0.01, "bid_size": 113.0, "ask": 1.98, "ask_size": 182.0, "iv": 0.499, "open_interest": 0.0, "volume": 0.0, "delta": -0.0367, "gamma": 0.0048, "vega": 0.0373, "theta": -0.0518, "rho": -0.0024, "theo": 0.2392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMZN261007C00225000", "bid": 24.05, "bid_size": 7.0, "ask": 26.65, "ask_size": 9.0, "iv": 0.3676, "open_interest": 0.0, "volume": 0.0, "delta": 0.9555, "gamma": 0.006, "vega": 0.0437, "theta": -0.0584, "rho": 0.0584, "theo": 25.2541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3249998092651}, {"option": "AMZN261007P00225000", "bid": 0.01, "bid_size": 162.0, "ask": 0.6, "ask_size": 163.0, "iv": 0.3508, "open_interest": 1.0, "volume": 0.0, "delta": -0.0447, "gamma": 0.006, "vega": 0.0438, "theta": -0.0586, "rho": -0.0029, "theo": 0.2871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-09-24T11:04:20", "percent_change": 0.0, "prev_day_close": 0.475000001490116}, {"option": "AMZN261007C00227500", "bid": 21.6, "bid_size": 10.0, "ask": 24.2, "ask_size": 25.0, "iv": 0.3452, "open_interest": 0.0, "volume": 0.0, "delta": 0.9444, "gamma": 0.0075, "vega": 0.0522, "theta": -0.0673, "rho": 0.0584, "theo": 22.826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMZN261007P00227500", "bid": 0.02, "bid_size": 98.0, "ask": 0.68, "ask_size": 95.0, "iv": 0.3301, "open_interest": 0.0, "volume": 0.0, "delta": -0.0559, "gamma": 0.0075, "vega": 0.0522, "theta": -0.0674, "rho": -0.0037, "theo": 0.356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMZN261007C00230000", "bid": 19.2, "bid_size": 25.0, "ask": 21.8, "ask_size": 25.0, "iv": 0.3291, "open_interest": 0.0, "volume": 0.0, "delta": 0.9289, "gamma": 0.0094, "vega": 0.063, "theta": -0.0789, "rho": 0.058, "theo": 20.4295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1499996185303}, {"option": "AMZN261007P00230000", "bid": 0.13, "bid_size": 88.0, "ask": 0.69, "ask_size": 152.0, "iv": 0.3102, "open_interest": 10.0, "volume": 1.0, "delta": -0.0714, "gamma": 0.0094, "vega": 0.063, "theta": -0.0791, "rho": -0.0047, "theo": 0.4565, "change": -0.11, "open": 0.41, "high": 0.41, "low": 0.41, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-09-25T15:56:18", "percent_change": -21.1538, "prev_day_close": 0.519999995827675}, {"option": "AMZN261007C00232500", "bid": 16.85, "bid_size": 22.0, "ask": 19.5, "ask_size": 25.0, "iv": 0.3191, "open_interest": 0.0, "volume": 0.0, "delta": 0.9075, "gamma": 0.0119, "vega": 0.0765, "theta": -0.0937, "rho": 0.0572, "theo": 18.0795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMZN261007P00232500", "bid": 0.05, "bid_size": 189.0, "ask": 1.6, "ask_size": 212.0, "iv": 0.3344, "open_interest": 0.0, "volume": 1.0, "delta": -0.0928, "gamma": 0.0119, "vega": 0.0766, "theta": -0.0939, "rho": -0.006, "theo": 0.6035, "change": 0.6, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-09-25T10:14:06", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMZN261007C00235000", "bid": 14.55, "bid_size": 37.0, "ask": 17.25, "ask_size": 53.0, "iv": 0.3086, "open_interest": 1.0, "volume": 0.0, "delta": 0.8785, "gamma": 0.0149, "vega": 0.0928, "theta": -0.1116, "rho": 0.0558, "theo": 15.7951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.02, "last_trade_time": "2026-09-24T12:11:29", "percent_change": 0.0, "prev_day_close": 15.7250003814697}, {"option": "AMZN261007P00235000", "bid": 0.01, "bid_size": 120.0, "ask": 1.52, "ask_size": 109.0, "iv": 0.2917, "open_interest": 6.0, "volume": 2.0, "delta": -0.1218, "gamma": 0.015, "vega": 0.0929, "theta": -0.112, "rho": -0.0079, "theo": 0.8162, "change": 0.145, "open": 1.07, "high": 1.07, "low": 1.07, "tick": "up", "last_trade_price": 1.07, "last_trade_time": "2026-09-25T10:45:09", "percent_change": 15.6757, "prev_day_close": 0.925000011920929}, {"option": "AMZN261007C00237500", "bid": 12.4, "bid_size": 55.0, "ask": 15.05, "ask_size": 34.0, "iv": 0.3011, "open_interest": 0.0, "volume": 0.0, "delta": 0.8404, "gamma": 0.0184, "vega": 0.1113, "theta": -0.1321, "rho": 0.0538, "theo": 13.5991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMZN261007P00237500", "bid": 0.01, "bid_size": 182.0, "ask": 2.81, "ask_size": 260.0, "iv": 0.3155, "open_interest": 0.0, "volume": 52.0, "delta": -0.16, "gamma": 0.0185, "vega": 0.1114, "theta": -0.1326, "rho": -0.0103, "theo": 1.1177, "change": 1.06, "open": 1.22, "high": 1.22, "low": 1.05, "tick": "up", "last_trade_price": 1.06, "last_trade_time": "2026-09-25T15:22:11", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMZN261007C00240000", "bid": 10.35, "bid_size": 167.0, "ask": 11.65, "ask_size": 25.0, "iv": 0.2414, "open_interest": 44.0, "volume": 47.0, "delta": 0.7923, "gamma": 0.0222, "vega": 0.1308, "theta": -0.1537, "rho": 0.0511, "theo": 11.5179, "change": 1.45, "open": 10.4, "high": 12.95, "low": 9.48, "tick": "up", "last_trade_price": 12.95, "last_trade_time": "2026-09-25T15:58:42", "percent_change": 12.6087, "prev_day_close": 11.5}, {"option": "AMZN261007P00240000", "bid": 0.69, "bid_size": 201.0, "ask": 1.83, "ask_size": 174.0, "iv": 0.262, "open_interest": 19.0, "volume": 39.0, "delta": -0.2084, "gamma": 0.0223, "vega": 0.131, "theta": -0.1544, "rho": -0.0133, "theo": 1.5342, "change": -0.4, "open": 1.69, "high": 1.93, "low": 1.29, "tick": "down", "last_trade_price": 1.29, "last_trade_time": "2026-09-25T15:54:40", "percent_change": -23.6686, "prev_day_close": 1.68999999761581}, {"option": "AMZN261007C00242500", "bid": 8.4, "bid_size": 184.0, "ask": 11.05, "ask_size": 180.0, "iv": 0.2884, "open_interest": 0.0, "volume": 20.0, "delta": 0.7337, "gamma": 0.0259, "vega": 0.1495, "theta": -0.1743, "rho": 0.0476, "theo": 9.5793, "change": 7.55, "open": 7.55, "high": 7.55, "low": 7.55, "tick": "up", "last_trade_price": 7.55, "last_trade_time": "2026-09-25T11:23:16", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMZN261007P00242500", "bid": 1.79, "bid_size": 91.0, "ask": 2.35, "ask_size": 29.0, "iv": 0.2771, "open_interest": 0.0, "volume": 1.0, "delta": -0.2673, "gamma": 0.026, "vega": 0.1498, "theta": -0.1753, "rho": -0.0167, "theo": 2.0941, "change": 2.07, "open": 2.07, "high": 2.07, "low": 2.07, "tick": "up", "last_trade_price": 2.07, "last_trade_time": "2026-09-25T15:56:18", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMZN261007C00245000", "bid": 6.65, "bid_size": 270.0, "ask": 9.05, "ask_size": 151.0, "iv": 0.2771, "open_interest": 918.0, "volume": 501.0, "delta": 0.6656, "gamma": 0.0291, "vega": 0.1653, "theta": -0.1915, "rho": 0.0434, "theo": 7.8111, "change": -1.03, "open": 7.4, "high": 7.4, "low": 6.92, "tick": "down", "last_trade_price": 6.92, "last_trade_time": "2026-09-25T11:54:30", "percent_change": -12.956, "prev_day_close": 7.95000004768372}, {"option": "AMZN261007P00245000", "bid": 1.49, "bid_size": 251.0, "ask": 3.35, "ask_size": 218.0, "iv": 0.2496, "open_interest": 16.0, "volume": 31.0, "delta": -0.3364, "gamma": 0.0294, "vega": 0.1656, "theta": -0.193, "rho": -0.0204, "theo": 2.8316, "change": -0.475, "open": 3.17, "high": 3.7, "low": 2.77, "tick": "up", "last_trade_price": 2.78, "last_trade_time": "2026-09-25T15:35:28", "percent_change": -14.5929, "prev_day_close": 3.25499999523163}, {"option": "AMZN261007C00247500", "bid": 6.1, "bid_size": 10.0, "ask": 7.5, "ask_size": 314.0, "iv": 0.3036, "open_interest": 0.0, "volume": 14.0, "delta": 0.59, "gamma": 0.0314, "vega": 0.1763, "theta": -0.2029, "rho": 0.0386, "theo": 6.2385, "change": 6.68, "open": 5.18, "high": 6.68, "low": 5.18, "tick": "up", "last_trade_price": 6.68, "last_trade_time": "2026-09-25T15:59:25", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMZN261007P00247500", "bid": 2.41, "bid_size": 222.0, "ask": 4.8, "ask_size": 237.0, "iv": 0.2629, "open_interest": 0.0, "volume": 11.0, "delta": -0.4128, "gamma": 0.0318, "vega": 0.1764, "theta": -0.2049, "rho": -0.0245, "theo": 3.7619, "change": 3.85, "open": 4.75, "high": 4.75, "low": 3.61, "tick": "up", "last_trade_price": 3.85, "last_trade_time": "2026-09-25T15:15:02", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMZN261007C00250000", "bid": 4.7, "bid_size": 95.0, "ask": 6.45, "ask_size": 385.0, "iv": 0.3084, "open_interest": 42.0, "volume": 74.0, "delta": 0.51, "gamma": 0.0325, "vega": 0.1808, "theta": -0.207, "rho": 0.0335, "theo": 4.8805, "change": -0.135, "open": 4.6, "high": 5.5, "low": 4.0, "tick": "down", "last_trade_price": 4.99, "last_trade_time": "2026-09-25T15:58:01", "percent_change": -2.63415, "prev_day_close": 5.125}, {"option": "AMZN261007P00250000", "bid": 4.2, "bid_size": 327.0, "ask": 5.35, "ask_size": 1.0, "iv": 0.2626, "open_interest": 15.0, "volume": 7.0, "delta": -0.4938, "gamma": 0.0329, "vega": 0.1805, "theta": -0.2095, "rho": -0.0285, "theo": 4.9087, "change": -0.2, "open": 5.47, "high": 5.47, "low": 4.72, "tick": "up", "last_trade_price": 5.05, "last_trade_time": "2026-09-25T15:15:02", "percent_change": -3.80952, "prev_day_close": 5.25}, {"option": "AMZN261007C00252500", "bid": 2.86, "bid_size": 243.0, "ask": 4.6, "ask_size": 245.0, "iv": 0.2684, "open_interest": 0.0, "volume": 30.0, "delta": 0.4296, "gamma": 0.032, "vega": 0.1781, "theta": -0.203, "rho": 0.0283, "theo": 3.745, "change": 4.22, "open": 3.75, "high": 4.5, "low": 3.75, "tick": "no_change", "last_trade_price": 4.22, "last_trade_time": "2026-09-25T15:51:17", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMZN261007P00252500", "bid": 4.95, "bid_size": 133.0, "ask": 7.65, "ask_size": 137.0, "iv": 0.2704, "open_interest": 0.0, "volume": 15.0, "delta": -0.5754, "gamma": 0.0326, "vega": 0.1774, "theta": -0.2063, "rho": -0.0321, "theo": 6.2807, "change": 5.9, "open": 7.62, "high": 7.62, "low": 5.85, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-09-25T13:33:37", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMZN261007C00255000", "bid": 2.7, "bid_size": 31.0, "ask": 4.3, "ask_size": 132.0, "iv": 0.3094, "open_interest": 43.0, "volume": 130.0, "delta": 0.3531, "gamma": 0.0303, "vega": 0.1687, "theta": -0.1918, "rho": 0.0233, "theo": 2.8256, "change": -0.105, "open": 2.34, "high": 3.35, "low": 2.34, "tick": "no_change", "last_trade_price": 2.97, "last_trade_time": "2026-09-25T14:36:49", "percent_change": -3.41463, "prev_day_close": 3.07499992847443}, {"option": "AMZN261007P00255000", "bid": 6.5, "bid_size": 281.0, "ask": 9.2, "ask_size": 292.0, "iv": 0.2685, "open_interest": 2.0, "volume": 0.0, "delta": -0.6533, "gamma": 0.0309, "vega": 0.1674, "theta": -0.1958, "rho": -0.0341, "theo": 7.8716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.34, "last_trade_time": "2026-09-24T09:44:46", "percent_change": 0.0, "prev_day_close": 8.27499985694885}, {"option": "AMZN261007C00257500", "bid": 2.0, "bid_size": 34.0, "ask": 2.78, "ask_size": 181.0, "iv": 0.2898, "open_interest": 0.0, "volume": 27.0, "delta": 0.2839, "gamma": 0.0274, "vega": 0.1542, "theta": -0.175, "rho": 0.0187, "theo": 2.1023, "change": 2.58, "open": 1.87, "high": 2.58, "low": 1.79, "tick": "up", "last_trade_price": 2.58, "last_trade_time": "2026-09-25T15:59:25", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMZN261007P00257500", "bid": 8.25, "bid_size": 137.0, "ask": 10.9, "ask_size": 146.0, "iv": 0.2654, "open_interest": 0.0, "volume": 0.0, "delta": -0.7242, "gamma": 0.0282, "vega": 0.1518, "theta": -0.1798, "rho": -0.0351, "theo": 9.6624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMZN261007C00260000", "bid": 1.42, "bid_size": 70.0, "ask": 2.1, "ask_size": 231.0, "iv": 0.2889, "open_interest": 13.0, "volume": 80.0, "delta": 0.2243, "gamma": 0.024, "vega": 0.1366, "theta": -0.155, "rho": 0.0148, "theo": 1.5517, "change": -0.175, "open": 1.52, "high": 1.97, "low": 1.22, "tick": "up", "last_trade_price": 1.71, "last_trade_time": "2026-09-25T15:55:00", "percent_change": -9.28382, "prev_day_close": 1.88499999046326}, {"option": "AMZN261007P00260000", "bid": 10.15, "bid_size": 51.0, "ask": 13.25, "ask_size": 96.0, "iv": 0.2794, "open_interest": 31.0, "volume": 1.0, "delta": -0.7859, "gamma": 0.0248, "vega": 0.1326, "theta": -0.1602, "rho": -0.0342, "theo": 11.6253, "change": 0.995, "open": 13.07, "high": 13.07, "low": 13.07, "tick": "down", "last_trade_price": 13.07, "last_trade_time": "2026-09-25T10:52:49", "percent_change": 8.24017, "prev_day_close": 12.0749998092651}, {"option": "AMZN261007C00262500", "bid": 0.35, "bid_size": 89.0, "ask": 1.44, "ask_size": 24.0, "iv": 0.2555, "open_interest": 0.0, "volume": 4.0, "delta": 0.1742, "gamma": 0.0204, "vega": 0.1177, "theta": -0.1336, "rho": 0.0115, "theo": 1.1344, "change": 1.15, "open": 1.25, "high": 1.25, "low": 1.15, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-09-25T15:21:25", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMZN261007P00262500", "bid": 12.3, "bid_size": 39.0, "ask": 14.9, "ask_size": 34.0, "iv": 0.2648, "open_interest": 0.0, "volume": 0.0, "delta": -0.8376, "gamma": 0.0212, "vega": 0.112, "theta": -0.1391, "rho": -0.0318, "theo": 13.7301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMZN261007C00265000", "bid": 0.23, "bid_size": 187.0, "ask": 1.02, "ask_size": 48.0, "iv": 0.259, "open_interest": 4.0, "volume": 46.0, "delta": 0.1339, "gamma": 0.0169, "vega": 0.0992, "theta": -0.1128, "rho": 0.0088, "theo": 0.8275, "change": -0.305, "open": 0.89, "high": 0.99, "low": 0.65, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-09-25T15:49:58", "percent_change": -28.3721, "prev_day_close": 1.07499998807907}, {"option": "AMZN261007P00265000", "bid": 14.5, "bid_size": 130.0, "ask": 17.1, "ask_size": 226.0, "iv": 0.2634, "open_interest": 0.0, "volume": 2.0, "delta": -0.8792, "gamma": 0.0176, "vega": 0.092, "theta": -0.1182, "rho": -0.028, "theo": 15.9475, "change": -1.65, "open": 16.9, "high": 16.9, "low": 14.45, "tick": "down", "last_trade_price": 14.45, "last_trade_time": "2026-09-25T12:26:15", "percent_change": -10.2484, "prev_day_close": 16.0999999046326}, {"option": "AMZN261007C00267500", "bid": 0.08, "bid_size": 143.0, "ask": 1.17, "ask_size": 177.0, "iv": 0.2884, "open_interest": 0.0, "volume": 3.0, "delta": 0.1024, "gamma": 0.0137, "vega": 0.0824, "theta": -0.094, "rho": 0.0067, "theo": 0.6059, "change": 0.65, "open": 0.7, "high": 0.7, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-09-25T15:50:54", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMZN261007P00267500", "bid": 16.8, "bid_size": 25.0, "ask": 19.4, "ask_size": 25.0, "iv": 0.2619, "open_interest": 0.0, "volume": 0.0, "delta": -0.9117, "gamma": 0.0142, "vega": 0.0736, "theta": -0.0986, "rho": -0.0267, "theo": 18.2515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMZN261007C00270000", "bid": 0.32, "bid_size": 192.0, "ask": 0.85, "ask_size": 263.0, "iv": 0.3115, "open_interest": 24.0, "volume": 120.0, "delta": 0.0784, "gamma": 0.011, "vega": 0.0679, "theta": -0.0778, "rho": 0.0052, "theo": 0.4483, "change": -0.03, "open": 0.34, "high": 0.58, "low": 0.34, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-09-25T15:55:12", "percent_change": -4.91803, "prev_day_close": 0.609999984502792}, {"option": "AMZN261007P00270000", "bid": 19.15, "bid_size": 31.0, "ask": 21.75, "ask_size": 25.0, "iv": 0.252, "open_interest": 0.0, "volume": 0.0, "delta": -0.9362, "gamma": 0.0113, "vega": 0.0567, "theta": -0.0808, "rho": -0.0213, "theo": 20.6201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "AMZN261007C00272500", "bid": 0.01, "bid_size": 67.0, "ask": 0.41, "ask_size": 21.0, "iv": 0.2722, "open_interest": 0.0, "volume": 0.0, "delta": 0.0606, "gamma": 0.0088, "vega": 0.0558, "theta": -0.0646, "rho": 0.004, "theo": 0.3376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMZN261007P00272500", "bid": 21.55, "bid_size": 20.0, "ask": 24.15, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.954, "gamma": 0.0088, "vega": 0.0435, "theta": -0.0653, "rho": -0.0165, "theo": 23.0333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMZN261007C00275000", "bid": 0.2, "bid_size": 50.0, "ask": 0.84, "ask_size": 154.0, "iv": 0.3555, "open_interest": 11.0, "volume": 11.0, "delta": 0.0475, "gamma": 0.0071, "vega": 0.0461, "theta": -0.0542, "rho": 0.0031, "theo": 0.2605, "change": -0.1, "open": 0.3, "high": 0.3, "low": 0.27, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-09-25T14:13:48", "percent_change": -27.027, "prev_day_close": 0.36999998241663}, {"option": "AMZN261007P00275000", "bid": 24.0, "bid_size": 31.0, "ask": 26.6, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9665, "gamma": 0.0068, "vega": 0.0346, "theta": -0.0527, "rho": -0.0119, "theo": 25.4767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0500001907349}, {"option": "AMZN261007C00277500", "bid": 0.01, "bid_size": 132.0, "ask": 1.16, "ask_size": 194.0, "iv": 0.3913, "open_interest": 0.0, "volume": 0.0, "delta": 0.0379, "gamma": 0.0057, "vega": 0.0386, "theta": -0.0462, "rho": 0.0025, "theo": 0.2068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMZN261007P00277500", "bid": 26.45, "bid_size": 31.0, "ask": 29.05, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9752, "gamma": 0.0053, "vega": 0.0259, "theta": -0.0423, "rho": -0.0109, "theo": 27.9417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMZN261007C00280000", "bid": 0.08, "bid_size": 132.0, "ask": 0.4, "ask_size": 126.0, "iv": 0.3481, "open_interest": 4.0, "volume": 0.0, "delta": 0.031, "gamma": 0.0047, "vega": 0.0327, "theta": -0.0401, "rho": 0.002, "theo": 0.1691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-09-24T14:19:30", "percent_change": 0.0, "prev_day_close": 0.190000005066395}, {"option": "AMZN261007P00280000", "bid": 28.9, "bid_size": 21.0, "ask": 31.55, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9812, "gamma": 0.0042, "vega": 0.0215, "theta": -0.0346, "rho": -0.0074, "theo": 30.4178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.7250003814697}, {"option": "AMZN261007C00282500", "bid": 0.02, "bid_size": 104.0, "ask": 0.3, "ask_size": 73.0, "iv": 0.3455, "open_interest": 0.0, "volume": 0.0, "delta": 0.0259, "gamma": 0.0039, "vega": 0.0282, "theta": -0.0354, "rho": 0.0017, "theo": 0.1422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMZN261007P00282500", "bid": 31.4, "bid_size": 20.0, "ask": 34.0, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9854, "gamma": 0.0033, "vega": 0.0159, "theta": -0.0285, "rho": -0.0071, "theo": 32.9033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMZN261007C00285000", "bid": 0.01, "bid_size": 95.0, "ask": 0.57, "ask_size": 161.0, "iv": 0.405, "open_interest": 7.0, "volume": 1.0, "delta": 0.022, "gamma": 0.0033, "vega": 0.0246, "theta": -0.0318, "rho": 0.0014, "theo": 0.1225, "change": -0.01, "open": 0.14, "high": 0.14, "low": 0.14, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-09-25T09:54:37", "percent_change": -6.66667, "prev_day_close": 0.150000000372529}, {"option": "AMZN261007P00285000", "bid": 33.9, "bid_size": 25.0, "ask": 36.45, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9883, "gamma": 0.0027, "vega": 0.0136, "theta": -0.024, "rho": -0.0068, "theo": 35.393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.5249996185303}, {"option": "AMZN261007C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 221.0, "iv": 0.389, "open_interest": 0.0, "volume": 0.0, "delta": 0.0168, "gamma": 0.0024, "vega": 0.0195, "theta": -0.0267, "rho": 0.0011, "theo": 0.0961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.915000021457672}, {"option": "AMZN261007P00290000", "bid": 38.9, "bid_size": 25.0, "ask": 41.45, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9921, "gamma": 0.0018, "vega": 0.0095, "theta": -0.0179, "rho": -0.0041, "theo": 40.3805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.5249996185303}, {"option": "AMZN261007C00295000", "bid": 0.0, "bid_size": 0.0, "ask": 1.08, "ask_size": 113.0, "iv": 0.5492, "open_interest": 0.0, "volume": 0.0, "delta": 0.0133, "gamma": 0.0018, "vega": 0.016, "theta": -0.0232, "rho": 0.0009, "theo": 0.0791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.495000004768372}, {"option": "AMZN261007P00295000", "bid": 43.9, "bid_size": 9.0, "ask": 46.45, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9942, "gamma": 0.0013, "vega": 0.007, "theta": -0.0139, "rho": -0.0038, "theo": 45.3736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.3999996185303}, {"option": "AMZN261007C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 1.09, "ask_size": 86.0, "iv": 0.5936, "open_interest": 0.0, "volume": 0.0, "delta": 0.0109, "gamma": 0.0015, "vega": 0.0134, "theta": -0.0205, "rho": 0.0007, "theo": 0.0669, "change": 0.0, "open": 0.0, "high": 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": "AMZN261007P00300000", "bid": 48.9, "bid_size": 12.0, "ask": 51.55, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9958, "gamma": 0.0009, "vega": 0.0059, "theta": -0.011, "rho": -0.0035, "theo": 50.3686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.5500011444092}, {"option": "AMZN261007C00305000", "bid": 0.0, "bid_size": 0.0, "ask": 1.06, "ask_size": 94.0, "iv": 0.6324, "open_interest": 0.0, "volume": 0.0, "delta": 0.009, "gamma": 0.0012, "vega": 0.0114, "theta": -0.0183, "rho": 0.0006, "theo": 0.0576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.00999999046326}, {"option": "AMZN261007P00305000", "bid": 53.9, "bid_size": 7.0, "ask": 56.45, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.0007, "vega": 0.0041, "theta": -0.0089, "rho": -0.0019, "theo": 55.3656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.6499996185303}, {"option": "AMZN261007C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 1.14, "ask_size": 97.0, "iv": 0.6824, "open_interest": 0.0, "volume": 0.0, "delta": 0.0076, "gamma": 0.001, "vega": 0.0098, "theta": -0.0165, "rho": 0.0005, "theo": 0.0502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.00999999046326}, {"option": "AMZN261007P00310000", "bid": 58.35, "bid_size": 18.0, "ask": 62.2, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0006, "vega": 0.0031, "theta": -0.0073, "rho": -0.0018, "theo": 60.3634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.375}, {"option": "AMZN261007C00315000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 11.0, "iv": 0.7349, "open_interest": 0.0, "volume": 0.0, "delta": 0.0065, "gamma": 0.0008, "vega": 0.0085, "theta": -0.015, "rho": 0.0004, "theo": 0.0442, "change": 0.0, "open": 0.0, "high": 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": "AMZN261007P00315000", "bid": 63.85, "bid_size": 20.0, "ask": 66.5, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0004, "vega": 0.0027, "theta": -0.006, "rho": -0.0019, "theo": 65.3616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.4750003814697}, {"option": "AMZN261007C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 113.0, "iv": 0.7302, "open_interest": 0.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0007, "vega": 0.0074, "theta": -0.0136, "rho": 0.0004, "theo": 0.0392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.560000002384186}, {"option": "AMZN261007P00320000", "bid": 68.2, "bid_size": 2.0, "ask": 72.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0003, "vega": 0.0024, "theta": -0.0049, "rho": -0.0017, "theo": 70.3601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.3999977111816}, {"option": "AMZN261007C00325000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 20.0, "iv": 0.7741, "open_interest": 0.0, "volume": 0.0, "delta": 0.0049, "gamma": 0.0006, "vega": 0.0066, "theta": -0.0125, "rho": 0.0003, "theo": 0.0351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "AMZN261007P00325000", "bid": 73.35, "bid_size": 15.0, "ask": 77.2, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0003, "vega": 0.0018, "theta": -0.0041, "rho": -0.0008, "theo": 75.3592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.3999977111816}, {"option": "AMZN261007C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 1.09, "ask_size": 221.0, "iv": 0.8296, "open_interest": 0.0, "volume": 0.0, "delta": 0.0043, "gamma": 0.0005, "vega": 0.0059, "theta": -0.0115, "rho": 0.0003, "theo": 0.0316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMZN261007P00330000", "bid": 78.35, "bid_size": 20.0, "ask": 82.25, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0002, "vega": 0.0012, "theta": -0.0035, "rho": -0.0008, "theo": 80.3585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMZN261007C00335000", "bid": 0.0, "bid_size": 0.0, "ask": 1.13, "ask_size": 62.0, "iv": 0.871, "open_interest": 0.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0004, "vega": 0.0052, "theta": -0.0106, "rho": 0.0002, "theo": 0.0286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMZN261007P00335000", "bid": 83.35, "bid_size": 20.0, "ask": 87.05, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0002, "vega": 0.0011, "theta": -0.003, "rho": -0.0008, "theo": 85.3579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMZN261009C00140000", "bid": 108.55, "bid_size": 43.0, "ask": 111.9, "ask_size": 9.0, "iv": 1.3556, "open_interest": 1.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0008, "theta": -0.0021, "rho": 0.0535, "theo": 109.9837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 111.84, "last_trade_time": "2026-09-09T11:11:22", "percent_change": 0.0, "prev_day_close": 109.724998474121}, {"option": "AMZN261009P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 34.0, "iv": 1.2854, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0008, "theta": -0.0021, "rho": 0.0, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.180000007152557}, {"option": "AMZN261009C00145000", "bid": 103.55, "bid_size": 1.0, "ask": 106.95, "ask_size": 1.0, "iv": 1.2931, "open_interest": 5.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.001, "theta": -0.0025, "rho": 0.0554, "theo": 104.9934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 107.58, "last_trade_time": "2026-09-10T15:15:04", "percent_change": 0.0, "prev_day_close": 104.775001525879}, {"option": "AMZN261009P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.49, "ask_size": 38.0, "iv": 1.2145, "open_interest": 15.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.001, "theta": -0.0025, "rho": 0.0, "theo": 0.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T13:44:21", "percent_change": 0.0, "prev_day_close": 0.180000007152557}, {"option": "AMZN261009C00150000", "bid": 98.55, "bid_size": 1.0, "ask": 102.0, "ask_size": 1.0, "iv": 1.2313, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0001, "vega": 0.0012, "theta": -0.0029, "rho": 0.0573, "theo": 100.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.75}, {"option": "AMZN261009P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 8.0, "iv": 1.1458, "open_interest": 6.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0001, "vega": 0.0012, "theta": -0.0029, "rho": -0.0001, "theo": 0.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-10T10:30:15", "percent_change": 0.0, "prev_day_close": 0.180000007152557}, {"option": "AMZN261009C00155000", "bid": 93.6, "bid_size": 10.0, "ask": 96.95, "ask_size": 11.0, "iv": 1.1554, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0001, "vega": 0.0015, "theta": -0.0034, "rho": 0.0592, "theo": 95.0134, "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": 95.125}, {"option": "AMZN261009P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 8.0, "iv": 1.0745, "open_interest": 4.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0001, "vega": 0.0015, "theta": -0.0034, "rho": -0.0001, "theo": 0.009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-15T12:28:29", "percent_change": 0.0, "prev_day_close": 0.180000007152557}, {"option": "AMZN261009C00160000", "bid": 88.6, "bid_size": 10.0, "ask": 91.75, "ask_size": 5.0, "iv": 1.0122, "open_interest": 1.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0001, "vega": 0.0018, "theta": -0.0041, "rho": 0.0611, "theo": 90.024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.5, "last_trade_time": "2026-09-11T14:46:12", "percent_change": 0.0, "prev_day_close": 90.1499977111816}, {"option": "AMZN261009P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 8.0, "iv": 1.0105, "open_interest": 22.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0001, "vega": 0.0018, "theta": -0.0041, "rho": -0.0001, "theo": 0.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T15:11:19", "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "AMZN261009C00165000", "bid": 83.6, "bid_size": 13.0, "ask": 87.0, "ask_size": 9.0, "iv": 1.0246, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0001, "vega": 0.0022, "theta": -0.0048, "rho": 0.063, "theo": 85.0349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.1499977111816}, {"option": "AMZN261009P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.34, "ask_size": 245.0, "iv": 0.9556, "open_interest": 30.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.0022, "theta": -0.0048, "rho": -0.0001, "theo": 0.0133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-24T11:59:57", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "AMZN261009C00170000", "bid": 78.6, "bid_size": 11.0, "ask": 82.0, "ask_size": 5.0, "iv": 0.9551, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0002, "vega": 0.0027, "theta": -0.0057, "rho": 0.0649, "theo": 80.0464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.1749992370606}, {"option": "AMZN261009P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 455.0, "iv": 0.8792, "open_interest": 17.0, "volume": 1.0, "delta": -0.0017, "gamma": 0.0002, "vega": 0.0027, "theta": -0.0057, "rho": -0.0002, "theo": 0.0162, "change": 0.05, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-09-25T13:56:34", "percent_change": 250.0, "prev_day_close": 0.0199999995529652}, {"option": "AMZN261009C00175000", "bid": 73.65, "bid_size": 48.0, "ask": 77.0, "ask_size": 14.0, "iv": 0.8999, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0002, "vega": 0.0034, "theta": -0.0067, "rho": 0.0668, "theo": 75.0586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.125}, {"option": "AMZN261009P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 134.0, "iv": 0.8342, "open_interest": 40.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0002, "vega": 0.0034, "theta": -0.0067, "rho": -0.0002, "theo": 0.0198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-24T14:27:02", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "AMZN261009C00180000", "bid": 68.9, "bid_size": 13.0, "ask": 72.0, "ask_size": 14.0, "iv": 0.885, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0003, "vega": 0.0042, "theta": -0.0079, "rho": 0.0686, "theo": 70.0718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.2000007629394}, {"option": "AMZN261009P00180000", "bid": 0.02, "bid_size": 128.0, "ask": 0.03, "ask_size": 101.0, "iv": 0.6192, "open_interest": 16.0, "volume": 6.0, "delta": -0.0028, "gamma": 0.0003, "vega": 0.0042, "theta": -0.008, "rho": -0.0002, "theo": 0.0244, "change": -0.02, "open": 0.06, "high": 0.06, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-25T13:56:42", "percent_change": -50.0, "prev_day_close": 0.0399999991059303}, {"option": "AMZN261009C00185000", "bid": 63.65, "bid_size": 50.0, "ask": 67.05, "ask_size": 16.0, "iv": 0.78, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0004, "vega": 0.0053, "theta": -0.0094, "rho": 0.0704, "theo": 65.0861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.2250022888184}, {"option": "AMZN261009P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 49.0, "iv": 0.6152, "open_interest": 10.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0004, "vega": 0.0053, "theta": -0.0095, "rho": -0.0003, "theo": 0.0302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-09-23T15:50:01", "percent_change": 0.0, "prev_day_close": 0.0550000015646219}, {"option": "AMZN261009C00190000", "bid": 58.95, "bid_size": 13.0, "ask": 61.5, "ask_size": 11.0, "iv": 0.6569, "open_interest": 0.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0005, "vega": 0.0066, "theta": -0.0112, "rho": 0.0723, "theo": 60.1019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.25}, {"option": "AMZN261009P00190000", "bid": 0.03, "bid_size": 85.0, "ask": 0.08, "ask_size": 111.0, "iv": 0.5721, "open_interest": 98.0, "volume": 1.0, "delta": -0.0046, "gamma": 0.0005, "vega": 0.0067, "theta": -0.0113, "rho": -0.0004, "theo": 0.0375, "change": -0.035, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-09-25T10:08:12", "percent_change": -46.6667, "prev_day_close": 0.0749999992549419}, {"option": "AMZN261009C00195000", "bid": 53.95, "bid_size": 10.0, "ask": 56.55, "ask_size": 14.0, "iv": 0.6109, "open_interest": 1.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0007, "vega": 0.0084, "theta": -0.0134, "rho": 0.074, "theo": 55.1199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.28, "last_trade_time": "2026-09-21T09:30:13", "percent_change": 0.0, "prev_day_close": 55.25}, {"option": "AMZN261009P00195000", "bid": 0.01, "bid_size": 176.0, "ask": 0.12, "ask_size": 164.0, "iv": 0.5338, "open_interest": 61.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0007, "vega": 0.0084, "theta": -0.0135, "rho": -0.0005, "theo": 0.0469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-09-24T11:05:52", "percent_change": 0.0, "prev_day_close": 0.0600000014528632}, {"option": "AMZN261009C00200000", "bid": 49.0, "bid_size": 10.0, "ask": 51.55, "ask_size": 14.0, "iv": 0.5642, "open_interest": 17.0, "volume": 1.0, "delta": 0.9926, "gamma": 0.0009, "vega": 0.0107, "theta": -0.0161, "rho": 0.0758, "theo": 50.1407, "change": 0.45, "open": 50.65, "high": 50.65, "low": 50.65, "tick": "up", "last_trade_price": 50.65, "last_trade_time": "2026-09-25T13:17:54", "percent_change": 0.896417, "prev_day_close": 50.1999988555908}, {"option": "AMZN261009P00200000", "bid": 0.03, "bid_size": 111.0, "ask": 0.06, "ask_size": 107.0, "iv": 0.4646, "open_interest": 1247.0, "volume": 148.0, "delta": -0.0078, "gamma": 0.0009, "vega": 0.0107, "theta": -0.0162, "rho": -0.0007, "theo": 0.059, "change": -0.015, "open": 0.07, "high": 0.07, "low": 0.03, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-09-25T13:55:46", "percent_change": -20.0, "prev_day_close": 0.0749999992549419}, {"option": "AMZN261009C00205000", "bid": 43.95, "bid_size": 33.0, "ask": 46.6, "ask_size": 31.0, "iv": 0.5065, "open_interest": 47.0, "volume": 2.0, "delta": 0.99, "gamma": 0.0012, "vega": 0.0138, "theta": -0.0194, "rho": 0.0774, "theo": 45.1658, "change": -1.415, "open": 43.71, "high": 43.71, "low": 43.71, "tick": "down", "last_trade_price": 43.71, "last_trade_time": "2026-09-25T10:37:30", "percent_change": -3.13573, "prev_day_close": 45.125}, {"option": "AMZN261009P00205000", "bid": 0.02, "bid_size": 128.0, "ask": 0.13, "ask_size": 41.0, "iv": 0.4282, "open_interest": 1256.0, "volume": 21.0, "delta": -0.0104, "gamma": 0.0013, "vega": 0.0139, "theta": -0.0195, "rho": -0.0009, "theo": 0.0758, "change": -0.015, "open": 0.08, "high": 0.08, "low": 0.07, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-09-25T15:15:04", "percent_change": -15.7895, "prev_day_close": 0.0950000025331974}, {"option": "AMZN261009C00210000", "bid": 39.05, "bid_size": 82.0, "ask": 41.6, "ask_size": 88.0, "iv": 0.4686, "open_interest": 7.0, "volume": 80.0, "delta": 0.9863, "gamma": 0.0018, "vega": 0.0181, "theta": -0.0238, "rho": 0.079, "theo": 40.1978, "change": 0.845, "open": 39.1, "high": 40.92, "low": 38.52, "tick": "no_change", "last_trade_price": 40.92, "last_trade_time": "2026-09-25T12:39:26", "percent_change": 2.10854, "prev_day_close": 40.0750007629394}, {"option": "AMZN261009P00210000", "bid": 0.09, "bid_size": 94.0, "ask": 0.1, "ask_size": 94.0, "iv": 0.4102, "open_interest": 591.0, "volume": 1317.0, "delta": -0.0142, "gamma": 0.0018, "vega": 0.0182, "theta": -0.024, "rho": -0.0012, "theo": 0.0995, "change": -0.015, "open": 0.11, "high": 0.11, "low": 0.09, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-09-25T15:57:47", "percent_change": -12.0, "prev_day_close": 0.12499999627471}, {"option": "AMZN261009C00215000", "bid": 34.1, "bid_size": 10.0, "ask": 36.65, "ask_size": 12.0, "iv": 0.4272, "open_interest": 28.0, "volume": 24.0, "delta": 0.9804, "gamma": 0.0026, "vega": 0.0244, "theta": -0.03, "rho": 0.0804, "theo": 35.2431, "change": -0.26, "open": 36.25, "high": 36.25, "low": 35.09, "tick": "down", "last_trade_price": 35.09, "last_trade_time": "2026-09-25T14:58:26", "percent_change": -0.735503, "prev_day_close": 35.3500003814697}, {"option": "AMZN261009P00215000", "bid": 0.09, "bid_size": 134.0, "ask": 0.16, "ask_size": 127.0, "iv": 0.3768, "open_interest": 535.0, "volume": 370.0, "delta": -0.0201, "gamma": 0.0026, "vega": 0.0245, "theta": -0.0302, "rho": -0.0018, "theo": 0.1362, "change": -0.005, "open": 0.14, "high": 0.16, "low": 0.12, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-09-25T15:59:35", "percent_change": -3.0303, "prev_day_close": 0.16499999910593}, {"option": "AMZN261009C00220000", "bid": 29.15, "bid_size": 77.0, "ask": 31.75, "ask_size": 78.0, "iv": 0.3886, "open_interest": 76.0, "volume": 34.0, "delta": 0.9703, "gamma": 0.0039, "vega": 0.0343, "theta": -0.0397, "rho": 0.0813, "theo": 30.3159, "change": 0.05, "open": 28.5, "high": 30.99, "low": 28.5, "tick": "down", "last_trade_price": 30.25, "last_trade_time": "2026-09-25T14:58:12", "percent_change": 0.165564, "prev_day_close": 30.1999998092651}, {"option": "AMZN261009P00220000", "bid": 0.18, "bid_size": 82.0, "ask": 0.2, "ask_size": 60.0, "iv": 0.3502, "open_interest": 1162.0, "volume": 142.0, "delta": -0.0302, "gamma": 0.0039, "vega": 0.0344, "theta": -0.04, "rho": -0.0026, "theo": 0.201, "change": -0.055, "open": 0.2, "high": 0.27, "low": 0.18, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-09-25T15:57:57", "percent_change": -22.449, "prev_day_close": 0.244999997317791}, {"option": "AMZN261009C00225000", "bid": 24.3, "bid_size": 30.0, "ask": 26.85, "ask_size": 12.0, "iv": 0.3542, "open_interest": 34.0, "volume": 1.0, "delta": 0.9522, "gamma": 0.0062, "vega": 0.0503, "theta": -0.0554, "rho": 0.0814, "theo": 25.4478, "change": -0.275, "open": 25.05, "high": 25.05, "low": 25.05, "tick": "down", "last_trade_price": 25.05, "last_trade_time": "2026-09-25T15:55:27", "percent_change": -1.08589, "prev_day_close": 25.3250007629395}, {"option": "AMZN261009P00225000", "bid": 0.3, "bid_size": 44.0, "ask": 0.33, "ask_size": 125.0, "iv": 0.3272, "open_interest": 2009.0, "volume": 108.0, "delta": -0.0486, "gamma": 0.0062, "vega": 0.0504, "theta": -0.0558, "rho": -0.0042, "theo": 0.325, "change": -0.06, "open": 0.39, "high": 0.48, "low": 0.3, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-09-25T15:59:40", "percent_change": -15.3846, "prev_day_close": 0.390000000596046}, {"option": "AMZN261009C00227500", "bid": 21.9, "bid_size": 33.0, "ask": 24.45, "ask_size": 10.0, "iv": 0.3397, "open_interest": 0.0, "volume": 0.0, "delta": 0.938, "gamma": 0.0078, "vega": 0.0614, "theta": -0.0665, "rho": 0.081, "theo": 23.0539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "AMZN261009P00227500", "bid": 0.36, "bid_size": 326.0, "ask": 0.49, "ask_size": 318.0, "iv": 0.3202, "open_interest": 364.0, "volume": 167.0, "delta": -0.0629, "gamma": 0.0078, "vega": 0.0617, "theta": -0.0671, "rho": -0.0053, "theo": 0.4278, "change": -0.07, "open": 0.54, "high": 0.56, "low": 0.42, "tick": "no_change", "last_trade_price": 0.44, "last_trade_time": "2026-09-25T15:30:09", "percent_change": -13.7255, "prev_day_close": 0.509999990463257}, {"option": "AMZN261009C00230000", "bid": 19.55, "bid_size": 287.0, "ask": 22.0, "ask_size": 258.0, "iv": 0.3222, "open_interest": 1078.0, "volume": 16.0, "delta": 0.919, "gamma": 0.0098, "vega": 0.0751, "theta": -0.0801, "rho": 0.0801, "theo": 20.7014, "change": 0.675, "open": 19.55, "high": 21.68, "low": 18.9, "tick": "down", "last_trade_price": 21.3, "last_trade_time": "2026-09-25T13:07:53", "percent_change": 3.27273, "prev_day_close": 20.625}, {"option": "AMZN261009P00230000", "bid": 0.51, "bid_size": 155.0, "ask": 0.65, "ask_size": 176.0, "iv": 0.3135, "open_interest": 1084.0, "volume": 162.0, "delta": -0.082, "gamma": 0.0099, "vega": 0.0757, "theta": -0.0808, "rho": -0.0068, "theo": 0.5719, "change": -0.105, "open": 0.74, "high": 0.77, "low": 0.52, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-09-25T15:39:16", "percent_change": -15.5556, "prev_day_close": 0.675000011920929}, {"option": "AMZN261009C00232500", "bid": 17.2, "bid_size": 75.0, "ask": 19.8, "ask_size": 19.0, "iv": 0.3157, "open_interest": 4.0, "volume": 0.0, "delta": 0.8942, "gamma": 0.0122, "vega": 0.0912, "theta": -0.0961, "rho": 0.0786, "theo": 18.4048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.5, "last_trade_time": "2026-09-24T12:37:51", "percent_change": 0.0, "prev_day_close": 18.6000003814697}, {"option": "AMZN261009P00232500", "bid": 0.71, "bid_size": 85.0, "ask": 0.84, "ask_size": 388.0, "iv": 0.3056, "open_interest": 672.0, "volume": 234.0, "delta": -0.1071, "gamma": 0.0123, "vega": 0.0919, "theta": -0.097, "rho": -0.0091, "theo": 0.7726, "change": -0.055, "open": 0.91, "high": 1.01, "low": 0.71, "tick": "up", "last_trade_price": 0.84, "last_trade_time": "2026-09-25T15:01:10", "percent_change": -6.14525, "prev_day_close": 0.895000010728836}, {"option": "AMZN261009C00235000", "bid": 15.0, "bid_size": 245.0, "ask": 17.55, "ask_size": 233.0, "iv": 0.3079, "open_interest": 40.0, "volume": 284.0, "delta": 0.8623, "gamma": 0.015, "vega": 0.1093, "theta": -0.1142, "rho": 0.0764, "theo": 16.1817, "change": 0.575, "open": 14.76, "high": 16.65, "low": 14.23, "tick": "up", "last_trade_price": 16.65, "last_trade_time": "2026-09-25T15:22:36", "percent_change": 3.57698, "prev_day_close": 16.0749998092651}, {"option": "AMZN261009P00235000", "bid": 1.01, "bid_size": 104.0, "ask": 1.06, "ask_size": 105.0, "iv": 0.298, "open_interest": 1327.0, "volume": 412.0, "delta": -0.1394, "gamma": 0.0152, "vega": 0.1096, "theta": -0.1154, "rho": -0.0116, "theo": 1.049, "change": -0.2, "open": 1.22, "high": 1.41, "low": 0.92, "tick": "down", "last_trade_price": 1.01, "last_trade_time": "2026-09-25T15:58:18", "percent_change": -16.5289, "prev_day_close": 1.20999997854233}, {"option": "AMZN261009C00237500", "bid": 12.85, "bid_size": 243.0, "ask": 15.4, "ask_size": 231.0, "iv": 0.3, "open_interest": 42.0, "volume": 1.0, "delta": 0.8227, "gamma": 0.018, "vega": 0.1286, "theta": -0.1335, "rho": 0.0734, "theo": 14.0525, "change": -1.91, "open": 12.49, "high": 12.49, "low": 12.49, "tick": "up", "last_trade_price": 12.49, "last_trade_time": "2026-09-25T10:52:40", "percent_change": -13.2639, "prev_day_close": 14.4000000953674}, {"option": "AMZN261009P00237500", "bid": 1.31, "bid_size": 85.0, "ask": 1.48, "ask_size": 140.0, "iv": 0.2925, "open_interest": 192.0, "volume": 505.0, "delta": -0.1794, "gamma": 0.0182, "vega": 0.1289, "theta": -0.1349, "rho": -0.0147, "theo": 1.418, "change": -0.38, "open": 1.77, "high": 1.9, "low": 1.21, "tick": "down", "last_trade_price": 1.26, "last_trade_time": "2026-09-25T15:47:58", "percent_change": -23.1707, "prev_day_close": 1.63999998569489}, {"option": "AMZN261009C00240000", "bid": 11.8, "bid_size": 50.0, "ask": 12.85, "ask_size": 149.0, "iv": 0.3093, "open_interest": 558.0, "volume": 53.0, "delta": 0.7748, "gamma": 0.0211, "vega": 0.1479, "theta": -0.1527, "rho": 0.0696, "theo": 12.0388, "change": 0.275, "open": 10.5, "high": 12.9, "low": 10.5, "tick": "down", "last_trade_price": 12.6, "last_trade_time": "2026-09-25T15:54:50", "percent_change": 2.23124, "prev_day_close": 12.3250002861023}, {"option": "AMZN261009P00240000", "bid": 1.82, "bid_size": 119.0, "ask": 1.98, "ask_size": 105.0, "iv": 0.2896, "open_interest": 1688.0, "volume": 1081.0, "delta": -0.228, "gamma": 0.0213, "vega": 0.1484, "theta": -0.1545, "rho": -0.0184, "theo": 1.9069, "change": -0.27, "open": 1.93, "high": 2.51, "low": 1.65, "tick": "no_change", "last_trade_price": 1.91, "last_trade_time": "2026-09-25T15:59:32", "percent_change": -12.3853, "prev_day_close": 2.1800000667572}, {"option": "AMZN261009C00242500", "bid": 9.65, "bid_size": 281.0, "ask": 11.5, "ask_size": 353.0, "iv": 0.3113, "open_interest": 67.0, "volume": 6.0, "delta": 0.719, "gamma": 0.024, "vega": 0.1658, "theta": -0.1703, "rho": 0.065, "theo": 10.163, "change": -2.0, "open": 9.79, "high": 10.05, "low": 8.6, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-09-25T10:11:16", "percent_change": -18.8679, "prev_day_close": 10.5999999046326}, {"option": "AMZN261009P00242500", "bid": 2.48, "bid_size": 84.0, "ask": 2.55, "ask_size": 80.0, "iv": 0.2854, "open_interest": 289.0, "volume": 628.0, "delta": -0.2846, "gamma": 0.0243, "vega": 0.1662, "theta": -0.1725, "rho": -0.0225, "theo": 2.5341, "change": -0.335, "open": 3.05, "high": 3.2, "low": 2.25, "tick": "up", "last_trade_price": 2.51, "last_trade_time": "2026-09-25T15:57:56", "percent_change": -11.775, "prev_day_close": 2.84500002861023}, {"option": "AMZN261009C00245000", "bid": 8.2, "bid_size": 93.0, "ask": 8.7, "ask_size": 106.0, "iv": 0.2836, "open_interest": 469.0, "volume": 71.0, "delta": 0.6563, "gamma": 0.0264, "vega": 0.1805, "theta": -0.1846, "rho": 0.0596, "theo": 8.4534, "change": 0.45, "open": 8.15, "high": 9.1, "low": 7.1, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-09-25T15:51:48", "percent_change": 5.20231, "prev_day_close": 8.65000009536743}, {"option": "AMZN261009P00245000", "bid": 3.2, "bid_size": 45.0, "ask": 3.4, "ask_size": 121.0, "iv": 0.2828, "open_interest": 1556.0, "volume": 358.0, "delta": -0.3482, "gamma": 0.0268, "vega": 0.1809, "theta": -0.1871, "rho": -0.0269, "theo": 3.3196, "change": -0.415, "open": 3.85, "high": 4.3, "low": 2.96, "tick": "up", "last_trade_price": 3.26, "last_trade_time": "2026-09-25T15:58:13", "percent_change": -11.2925, "prev_day_close": 3.67499995231628}, {"option": "AMZN261009C00247500", "bid": 6.75, "bid_size": 70.0, "ask": 7.1, "ask_size": 187.0, "iv": 0.2823, "open_interest": 247.0, "volume": 140.0, "delta": 0.5879, "gamma": 0.0281, "vega": 0.1907, "theta": -0.1943, "rho": 0.0536, "theo": 6.9142, "change": -0.2, "open": 7.1, "high": 7.55, "low": 5.65, "tick": "no_change", "last_trade_price": 6.95, "last_trade_time": "2026-09-25T15:57:58", "percent_change": -2.7972, "prev_day_close": 7.15000009536743}, {"option": "AMZN261009P00247500", "bid": 4.15, "bid_size": 362.0, "ask": 4.45, "ask_size": 297.0, "iv": 0.2824, "open_interest": 327.0, "volume": 159.0, "delta": -0.4175, "gamma": 0.0285, "vega": 0.1908, "theta": -0.1971, "rho": -0.0313, "theo": 4.2879, "change": -0.37, "open": 5.38, "high": 5.4, "low": 3.9, "tick": "up", "last_trade_price": 4.33, "last_trade_time": "2026-09-25T15:56:23", "percent_change": -7.87234, "prev_day_close": 4.70000004768372}, {"option": "AMZN261009C00250000", "bid": 5.45, "bid_size": 82.0, "ask": 5.65, "ask_size": 89.0, "iv": 0.2812, "open_interest": 1447.0, "volume": 1610.0, "delta": 0.5162, "gamma": 0.0289, "vega": 0.1952, "theta": -0.1982, "rho": 0.0473, "theo": 5.5603, "change": -0.25, "open": 5.35, "high": 6.25, "low": 4.35, "tick": "down", "last_trade_price": 5.55, "last_trade_time": "2026-09-25T15:59:44", "percent_change": -4.31034, "prev_day_close": 5.79999995231628}, {"option": "AMZN261009P00250000", "bid": 5.35, "bid_size": 36.0, "ask": 5.6, "ask_size": 80.0, "iv": 0.2818, "open_interest": 2147.0, "volume": 361.0, "delta": -0.4901, "gamma": 0.0294, "vega": 0.1949, "theta": -0.2014, "rho": -0.0356, "theo": 5.4496, "change": -0.36, "open": 5.9, "high": 6.65, "low": 4.95, "tick": "up", "last_trade_price": 5.54, "last_trade_time": "2026-09-25T15:57:11", "percent_change": -6.1017, "prev_day_close": 5.90000009536743}, {"option": "AMZN261009C00252500", "bid": 4.3, "bid_size": 140.0, "ask": 4.5, "ask_size": 76.0, "iv": 0.2809, "open_interest": 502.0, "volume": 689.0, "delta": 0.4445, "gamma": 0.0287, "vega": 0.1935, "theta": -0.1959, "rho": 0.0408, "theo": 4.4081, "change": -0.35, "open": 3.9, "high": 4.96, "low": 3.53, "tick": "down", "last_trade_price": 4.35, "last_trade_time": "2026-09-25T15:59:41", "percent_change": -7.44681, "prev_day_close": 4.70000004768372}, {"option": "AMZN261009P00252500", "bid": 6.6, "bid_size": 364.0, "ask": 7.05, "ask_size": 165.0, "iv": 0.2808, "open_interest": 47.0, "volume": 7.0, "delta": -0.5631, "gamma": 0.0293, "vega": 0.1926, "theta": -0.1995, "rho": -0.0392, "theo": 6.8099, "change": -1.035, "open": 7.35, "high": 7.72, "low": 6.24, "tick": "down", "last_trade_price": 6.24, "last_trade_time": "2026-09-25T15:51:56", "percent_change": -14.2268, "prev_day_close": 7.27500009536743}, {"option": "AMZN261009C00255000", "bid": 3.4, "bid_size": 46.0, "ask": 3.55, "ask_size": 15.0, "iv": 0.2803, "open_interest": 1234.0, "volume": 1003.0, "delta": 0.3757, "gamma": 0.0276, "vega": 0.186, "theta": -0.188, "rho": 0.0346, "theo": 3.4505, "change": -0.325, "open": 3.3, "high": 3.91, "low": 2.75, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-09-25T15:59:13", "percent_change": -8.72483, "prev_day_close": 3.72500002384186}, {"option": "AMZN261009P00255000", "bid": 8.1, "bid_size": 226.0, "ask": 8.6, "ask_size": 252.0, "iv": 0.2795, "open_interest": 565.0, "volume": 149.0, "delta": -0.6336, "gamma": 0.0282, "vega": 0.1842, "theta": -0.192, "rho": -0.0418, "theo": 8.3644, "change": -1.025, "open": 9.12, "high": 9.81, "low": 7.8, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-09-25T15:50:00", "percent_change": -11.6147, "prev_day_close": 8.82499980926514}, {"option": "AMZN261009C00257500", "bid": 2.59, "bid_size": 415.0, "ask": 2.76, "ask_size": 333.0, "iv": 0.2819, "open_interest": 430.0, "volume": 139.0, "delta": 0.3116, "gamma": 0.0256, "vega": 0.1737, "theta": -0.1753, "rho": 0.0287, "theo": 2.6657, "change": -0.215, "open": 2.5, "high": 3.0, "low": 2.06, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-09-25T15:58:04", "percent_change": -7.37565, "prev_day_close": 2.91500008106232}, {"option": "AMZN261009P00257500", "bid": 8.85, "bid_size": 195.0, "ask": 10.3, "ask_size": 49.0, "iv": 0.2493, "open_interest": 422.0, "volume": 0.0, "delta": -0.6994, "gamma": 0.0262, "vega": 0.1704, "theta": -0.1798, "rho": -0.0429, "theo": 10.1066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.26, "last_trade_time": "2026-09-24T15:54:51", "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "AMZN261009C00260000", "bid": 2.0, "bid_size": 15.0, "ask": 2.15, "ask_size": 168.0, "iv": 0.286, "open_interest": 3224.0, "volume": 1941.0, "delta": 0.2544, "gamma": 0.023, "vega": 0.1579, "theta": -0.1593, "rho": 0.0235, "theo": 2.0396, "change": -0.215, "open": 2.0, "high": 2.34, "low": 1.53, "tick": "no_change", "last_trade_price": 2.06, "last_trade_time": "2026-09-25T15:59:28", "percent_change": -9.45055, "prev_day_close": 2.27499997615814}, {"option": "AMZN261009P00260000", "bid": 10.6, "bid_size": 344.0, "ask": 12.55, "ask_size": 206.0, "iv": 0.2538, "open_interest": 498.0, "volume": 71.0, "delta": -0.7582, "gamma": 0.0238, "vega": 0.1529, "theta": -0.1642, "rho": -0.0423, "theo": 12.0033, "change": -0.44, "open": 13.63, "high": 13.63, "low": 11.77, "tick": "up", "last_trade_price": 11.81, "last_trade_time": "2026-09-25T13:59:13", "percent_change": -3.59184, "prev_day_close": 12.25}, {"option": "AMZN261009C00262500", "bid": 1.49, "bid_size": 39.0, "ask": 1.65, "ask_size": 160.0, "iv": 0.2871, "open_interest": 528.0, "volume": 139.0, "delta": 0.2046, "gamma": 0.0202, "vega": 0.1401, "theta": -0.1413, "rho": 0.0189, "theo": 1.5463, "change": -0.115, "open": 1.38, "high": 1.77, "low": 1.23, "tick": "down", "last_trade_price": 1.66, "last_trade_time": "2026-09-25T15:54:50", "percent_change": -6.47888, "prev_day_close": 1.77500003576279}, {"option": "AMZN261009P00262500", "bid": 12.6, "bid_size": 45.0, "ask": 15.15, "ask_size": 19.0, "iv": 0.2728, "open_interest": 40.0, "volume": 1.0, "delta": -0.8095, "gamma": 0.021, "vega": 0.133, "theta": -0.1467, "rho": -0.0405, "theo": 14.0379, "change": -0.62, "open": 13.88, "high": 13.88, "low": 13.88, "tick": "down", "last_trade_price": 13.88, "last_trade_time": "2026-09-25T15:18:17", "percent_change": -4.27586, "prev_day_close": 14.5}, {"option": "AMZN261009C00265000", "bid": 1.15, "bid_size": 102.0, "ask": 1.29, "ask_size": 95.0, "iv": 0.2883, "open_interest": 1897.0, "volume": 670.0, "delta": 0.1626, "gamma": 0.0173, "vega": 0.1217, "theta": -0.1228, "rho": 0.015, "theo": 1.1647, "change": -0.18, "open": 1.22, "high": 1.34, "low": 0.91, "tick": "up", "last_trade_price": 1.17, "last_trade_time": "2026-09-25T15:59:50", "percent_change": -13.3333, "prev_day_close": 1.34999996423721}, {"option": "AMZN261009P00265000", "bid": 14.75, "bid_size": 51.0, "ask": 17.3, "ask_size": 28.0, "iv": 0.273, "open_interest": 220.0, "volume": 2.0, "delta": -0.8528, "gamma": 0.0181, "vega": 0.1128, "theta": -0.1286, "rho": -0.0373, "theo": 16.1872, "change": -0.575, "open": 16.97, "high": 16.97, "low": 16.05, "tick": "down", "last_trade_price": 16.05, "last_trade_time": "2026-09-25T15:17:09", "percent_change": -3.45865, "prev_day_close": 16.625}, {"option": "AMZN261009C00267500", "bid": 0.81, "bid_size": 256.0, "ask": 0.93, "ask_size": 421.0, "iv": 0.291, "open_interest": 726.0, "volume": 189.0, "delta": 0.1283, "gamma": 0.0146, "vega": 0.104, "theta": -0.1052, "rho": 0.0118, "theo": 0.877, "change": -0.18, "open": 0.9, "high": 0.99, "low": 0.71, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-09-25T15:58:04", "percent_change": -17.1429, "prev_day_close": 1.05000001192093}, {"option": "AMZN261009P00267500", "bid": 16.95, "bid_size": 84.0, "ask": 19.5, "ask_size": 39.0, "iv": 0.2669, "open_interest": 20.0, "volume": 0.0, "delta": -0.8886, "gamma": 0.0153, "vega": 0.093, "theta": -0.1107, "rho": -0.034, "theo": 18.4294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.2, "last_trade_time": "2026-09-24T09:42:08", "percent_change": 0.0, "prev_day_close": 18.3999996185303}, {"option": "AMZN261009C00270000", "bid": 0.65, "bid_size": 95.0, "ask": 0.68, "ask_size": 178.0, "iv": 0.2957, "open_interest": 2001.0, "volume": 1028.0, "delta": 0.1006, "gamma": 0.0121, "vega": 0.0878, "theta": -0.089, "rho": 0.0092, "theo": 0.6599, "change": -0.195, "open": 0.66, "high": 0.75, "low": 0.53, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-09-25T15:59:11", "percent_change": -23.9264, "prev_day_close": 0.814999997615814}, {"option": "AMZN261009P00270000", "bid": 19.25, "bid_size": 33.0, "ask": 21.15, "ask_size": 14.0, "iv": 0.0, "open_interest": 48.0, "volume": 6.0, "delta": -0.9173, "gamma": 0.0126, "vega": 0.0744, "theta": -0.0934, "rho": -0.029, "theo": 20.7453, "change": 1.555, "open": 22.43, "high": 22.43, "low": 22.38, "tick": "down", "last_trade_price": 22.38, "last_trade_time": "2026-09-25T10:50:19", "percent_change": 7.46699, "prev_day_close": 20.8249998092651}, {"option": "AMZN261009C00272500", "bid": 0.48, "bid_size": 110.0, "ask": 0.51, "ask_size": 111.0, "iv": 0.2992, "open_interest": 679.0, "volume": 63.0, "delta": 0.0785, "gamma": 0.0099, "vega": 0.0733, "theta": -0.0745, "rho": 0.0072, "theo": 0.4974, "change": -0.14, "open": 0.42, "high": 0.56, "low": 0.42, "tick": "no_change", "last_trade_price": 0.49, "last_trade_time": "2026-09-25T15:59:51", "percent_change": -22.2222, "prev_day_close": 0.629999995231628}, {"option": "AMZN261009P00272500", "bid": 21.65, "bid_size": 59.0, "ask": 24.2, "ask_size": 13.0, "iv": 0.2532, "open_interest": 1.0, "volume": 0.0, "delta": -0.9396, "gamma": 0.0101, "vega": 0.0581, "theta": -0.0771, "rho": -0.0236, "theo": 23.1165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.4, "last_trade_time": "2026-09-22T11:30:16", "percent_change": 0.0, "prev_day_close": 23.1500005722046}, {"option": "AMZN261009C00275000", "bid": 0.37, "bid_size": 108.0, "ask": 0.39, "ask_size": 110.0, "iv": 0.3055, "open_interest": 1892.0, "volume": 329.0, "delta": 0.0617, "gamma": 0.0081, "vega": 0.0611, "theta": -0.0624, "rho": 0.0057, "theo": 0.3795, "change": -0.12, "open": 0.45, "high": 0.45, "low": 0.31, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-09-25T15:59:42", "percent_change": -24.4898, "prev_day_close": 0.489999994635582}, {"option": "AMZN261009P00275000", "bid": 24.05, "bid_size": 77.0, "ask": 26.6, "ask_size": 78.0, "iv": 0.0, "open_interest": 27.0, "volume": 109.0, "delta": -0.9563, "gamma": 0.008, "vega": 0.046, "theta": -0.0626, "rho": -0.0182, "theo": 25.5283, "change": -0.92, "open": 26.55, "high": 28.44, "low": 24.87, "tick": "no_change", "last_trade_price": 24.88, "last_trade_time": "2026-09-25T12:34:02", "percent_change": -3.56589, "prev_day_close": 25.8000001907349}, {"option": "AMZN261009C00277500", "bid": 0.21, "bid_size": 228.0, "ask": 0.37, "ask_size": 186.0, "iv": 0.3109, "open_interest": 197.0, "volume": 59.0, "delta": 0.0486, "gamma": 0.0066, "vega": 0.0507, "theta": -0.0522, "rho": 0.0044, "theo": 0.292, "change": -0.065, "open": 0.27, "high": 0.32, "low": 0.26, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-09-25T15:46:53", "percent_change": -16.8831, "prev_day_close": 0.385000005364418}, {"option": "AMZN261009P00277500", "bid": 26.5, "bid_size": 51.0, "ask": 29.05, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9687, "gamma": 0.0062, "vega": 0.0339, "theta": -0.0493, "rho": -0.0156, "theo": 27.9709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0749998092651}, {"option": "AMZN261009C00280000", "bid": 0.22, "bid_size": 162.0, "ask": 0.24, "ask_size": 100.0, "iv": 0.3171, "open_interest": 2015.0, "volume": 387.0, "delta": 0.0386, "gamma": 0.0054, "vega": 0.0423, "theta": -0.044, "rho": 0.0035, "theo": 0.2284, "change": -0.065, "open": 0.25, "high": 0.26, "low": 0.19, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-09-25T15:55:33", "percent_change": -22.0339, "prev_day_close": 0.295000001788139}, {"option": "AMZN261009P00280000", "bid": 28.95, "bid_size": 10.0, "ask": 31.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": -0.9776, "gamma": 0.0048, "vega": 0.0258, "theta": -0.0385, "rho": -0.0102, "theo": 30.4321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.95, "last_trade_time": "2026-09-17T14:23:16", "percent_change": 0.0, "prev_day_close": 30.5500001907349}, {"option": "AMZN261009C00285000", "bid": 0.14, "bid_size": 1.0, "ask": 0.22, "ask_size": 132.0, "iv": 0.3323, "open_interest": 2955.0, "volume": 117.0, "delta": 0.0254, "gamma": 0.0036, "vega": 0.03, "theta": -0.0321, "rho": 0.0023, "theo": 0.1476, "change": -0.02, "open": 0.22, "high": 0.22, "low": 0.13, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-09-25T15:58:31", "percent_change": -11.1111, "prev_day_close": 0.179999999701977}, {"option": "AMZN261009P00285000", "bid": 33.9, "bid_size": 10.0, "ask": 36.75, "ask_size": 11.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9883, "gamma": 0.0028, "vega": 0.015, "theta": -0.023, "rho": -0.0057, "theo": 35.391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.2, "last_trade_time": "2026-09-22T09:41:28", "percent_change": 0.0, "prev_day_close": 35.4499988555908}, {"option": "AMZN261009C00290000", "bid": 0.02, "bid_size": 227.0, "ask": 0.11, "ask_size": 98.0, "iv": 0.33, "open_interest": 1346.0, "volume": 30.0, "delta": 0.0177, "gamma": 0.0025, "vega": 0.0222, "theta": -0.0246, "rho": 0.0016, "theo": 0.1028, "change": -0.015, "open": 0.11, "high": 0.11, "low": 0.09, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-25T15:33:37", "percent_change": -13.0435, "prev_day_close": 0.114999998360872}, {"option": "AMZN261009P00290000", "bid": 38.9, "bid_size": 45.0, "ask": 41.45, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9934, "gamma": 0.0016, "vega": 0.0092, "theta": -0.0139, "rho": -0.0051, "theo": 40.3735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.37, "last_trade_time": "2026-09-08T11:27:30", "percent_change": 0.0, "prev_day_close": 40.4750003814697}, {"option": "AMZN261009C00295000", "bid": 0.06, "bid_size": 103.0, "ask": 0.09, "ask_size": 111.0, "iv": 0.3697, "open_interest": 1055.0, "volume": 15.0, "delta": 0.013, "gamma": 0.0018, "vega": 0.017, "theta": -0.0197, "rho": 0.0012, "theo": 0.0766, "change": -0.005, "open": 0.13, "high": 0.13, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-09-25T15:33:50", "percent_change": -6.66667, "prev_day_close": 0.0749999992549419}, {"option": "AMZN261009P00295000", "bid": 43.9, "bid_size": 10.0, "ask": 46.45, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.996, "gamma": 0.001, "vega": 0.0049, "theta": -0.009, "rho": -0.0026, "theo": 45.3658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.8000011444092}, {"option": "AMZN261009C00300000", "bid": 0.04, "bid_size": 91.0, "ask": 0.09, "ask_size": 100.0, "iv": 0.3943, "open_interest": 7221.0, "volume": 185.0, "delta": 0.0101, "gamma": 0.0014, "vega": 0.0136, "theta": -0.0164, "rho": 0.0009, "theo": 0.0604, "change": -0.005, "open": 0.06, "high": 0.07, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-25T15:55:45", "percent_change": -9.09091, "prev_day_close": 0.0549999997019768}, {"option": "AMZN261009P00300000", "bid": 48.9, "bid_size": 10.0, "ask": 51.45, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0007, "vega": 0.0039, "theta": -0.0059, "rho": -0.0025, "theo": 50.3614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.42, "last_trade_time": "2026-09-21T12:50:14", "percent_change": 0.0, "prev_day_close": 50.6499996185303}, {"option": "AMZN261009C00305000", "bid": 0.02, "bid_size": 110.0, "ask": 0.21, "ask_size": 260.0, "iv": 0.4574, "open_interest": 218.0, "volume": 1.0, "delta": 0.008, "gamma": 0.0011, "vega": 0.0111, "theta": -0.014, "rho": 0.0007, "theo": 0.0492, "change": 0.06, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-09-25T10:11:21", "percent_change": 150.0, "prev_day_close": 0.0400000000372529}, {"option": "AMZN261009P00305000", "bid": 53.9, "bid_size": 10.0, "ask": 56.45, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0004, "vega": 0.0023, "theta": -0.0042, "rho": -0.0011, "theo": 55.3592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.8000011444092}, {"option": "AMZN261009C00310000", "bid": 0.02, "bid_size": 107.0, "ask": 0.09, "ask_size": 111.0, "iv": 0.4468, "open_interest": 130.0, "volume": 1.0, "delta": 0.0065, "gamma": 0.0008, "vega": 0.0092, "theta": -0.0122, "rho": 0.0006, "theo": 0.0409, "change": -0.01, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-25T12:05:49", "percent_change": -25.0, "prev_day_close": 0.0399999991059303}, {"option": "AMZN261009P00310000", "bid": 58.9, "bid_size": 39.0, "ask": 61.45, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0003, "vega": 0.0017, "theta": -0.003, "rho": -0.001, "theo": 60.3579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.75}, {"option": "AMZN261009C00315000", "bid": 0.02, "bid_size": 84.0, "ask": 0.11, "ask_size": 155.0, "iv": 0.485, "open_interest": 67.0, "volume": 14.0, "delta": 0.0054, "gamma": 0.0007, "vega": 0.0078, "theta": -0.0107, "rho": 0.0005, "theo": 0.0347, "change": 0.12, "open": 0.12, "high": 0.15, "low": 0.04, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-09-25T15:45:40", "percent_change": 400.0, "prev_day_close": 0.0300000002607703}, {"option": "AMZN261009P00315000", "bid": 63.35, "bid_size": 10.0, "ask": 67.15, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0002, "vega": 0.0014, "theta": -0.0021, "rho": -0.001, "theo": 65.3569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.5500030517578}, {"option": "AMZN261009C00320000", "bid": 0.02, "bid_size": 89.0, "ask": 0.15, "ask_size": 111.0, "iv": 0.5301, "open_interest": 117.0, "volume": 2.0, "delta": 0.0045, "gamma": 0.0006, "vega": 0.0067, "theta": -0.0095, "rho": 0.0004, "theo": 0.0299, "change": 0.0, "open": 0.06, "high": 0.06, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-25T11:46:23", "percent_change": -8.69234e-07, "prev_day_close": 0.0300000002607703}, {"option": "AMZN261009P00320000", "bid": 68.9, "bid_size": 42.0, "ask": 71.85, "ask_size": 14.0, "iv": 0.5417, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0002, "vega": 0.001, "theta": -0.0016, "rho": -0.0004, "theo": 70.3562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.7000007629394}, {"option": "AMZN261009C00325000", "bid": 0.01, "bid_size": 34.0, "ask": 0.27, "ask_size": 379.0, "iv": 0.5951, "open_interest": 52.0, "volume": 1.0, "delta": 0.0038, "gamma": 0.0005, "vega": 0.0058, "theta": -0.0085, "rho": 0.0003, "theo": 0.0259, "change": 0.115, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-09-25T10:10:30", "percent_change": 2300.0, "prev_day_close": 0.00499999988824129}, {"option": "AMZN261009P00325000", "bid": 73.9, "bid_size": 40.0, "ask": 76.85, "ask_size": 10.0, "iv": 0.5707, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0012, "rho": -0.0004, "theo": 75.3559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.4750022888184}, {"option": "AMZN261009C00330000", "bid": 0.01, "bid_size": 90.0, "ask": 0.07, "ask_size": 111.0, "iv": 0.5397, "open_interest": 39.0, "volume": 202.0, "delta": 0.0033, "gamma": 0.0004, "vega": 0.005, "theta": -0.0076, "rho": 0.0003, "theo": 0.0226, "change": 0.005, "open": 0.07, "high": 0.07, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-25T13:13:30", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "AMZN261009P00330000", "bid": 78.9, "bid_size": 26.0, "ask": 81.85, "ask_size": 11.0, "iv": 0.599, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0009, "rho": -0.0004, "theo": 80.3556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.625}, {"option": "AMZN261009C00335000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 0.4697, "open_interest": 311.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0003, "vega": 0.0044, "theta": -0.0068, "rho": 0.0002, "theo": 0.0199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-24T10:32:31", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "AMZN261009P00335000", "bid": 83.35, "bid_size": 27.0, "ask": 86.45, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0007, "rho": -0.0003, "theo": 85.3554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.625}, {"option": "AMZN261009C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 0.4914, "open_interest": 103.0, "volume": 11.0, "delta": 0.0025, "gamma": 0.0003, "vega": 0.0039, "theta": -0.0062, "rho": 0.0002, "theo": 0.0177, "change": -0.015, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-25T09:49:17", "percent_change": -42.8571, "prev_day_close": 0.0350000001490116}, {"option": "AMZN261009P00340000", "bid": 88.35, "bid_size": 47.0, "ask": 92.15, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0004, "theta": -0.0005, "rho": -0.0001, "theo": 90.3552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.6000022888184}, {"option": "AMZN261009C00345000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 139.0, "iv": 0.6418, "open_interest": 40.0, "volume": 1.0, "delta": 0.0022, "gamma": 0.0002, "vega": 0.0034, "theta": -0.0057, "rho": 0.0002, "theo": 0.0158, "change": 0.095, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-09-25T09:49:13", "percent_change": 1900.0, "prev_day_close": 0.00499999988824129}, {"option": "AMZN261009P00345000", "bid": 93.35, "bid_size": 10.0, "ask": 97.15, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0002, "theta": -0.0004, "rho": -0.0001, "theo": 95.3551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.625}, {"option": "AMZN261016C00100000", "bid": 148.05, "bid_size": 1.0, "ask": 152.0, "ask_size": 11.0, "iv": 1.4324, "open_interest": 483.0, "volume": 1.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0006, "theta": -0.0015, "rho": 0.0573, "theo": 149.92, "change": 0.55, "open": 150.3, "high": 150.3, "low": 150.3, "tick": "up", "last_trade_price": 150.3, "last_trade_time": "2026-09-25T13:42:14", "percent_change": 0.367279, "prev_day_close": 149.75}, {"option": "AMZN261016P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 5.0, "iv": 1.2199, "open_interest": 301.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0006, "theta": -0.0015, "rho": 0.0, "theo": 0.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-23T10:30:48", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "AMZN261016C00105000", "bid": 142.9, "bid_size": 11.0, "ask": 147.05, "ask_size": 11.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0008, "theta": -0.0017, "rho": 0.0602, "theo": 144.9338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 143.35, "last_trade_time": "2026-09-16T14:19:13", "percent_change": 0.0, "prev_day_close": 144.900001525879}, {"option": "AMZN261016P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 10.0, "iv": 1.2713, "open_interest": 446.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0008, "theta": -0.0018, "rho": 0.0, "theo": 0.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-31T14:31:47", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "AMZN261016C00110000", "bid": 138.1, "bid_size": 1.0, "ask": 142.05, "ask_size": 11.0, "iv": 1.3386, "open_interest": 35.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0009, "theta": -0.002, "rho": 0.063, "theo": 139.9476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 139.3, "last_trade_time": "2026-09-15T13:37:21", "percent_change": 0.0, "prev_day_close": 139.825004577637}, {"option": "AMZN261016P00110000", "bid": 0.01, "bid_size": 50.0, "ask": 0.47, "ask_size": 1.0, "iv": 1.4619, "open_interest": 376.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0009, "theta": -0.002, "rho": -0.0001, "theo": 0.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-22T09:30:10", "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "AMZN261016C00115000", "bid": 133.55, "bid_size": 1.0, "ask": 137.05, "ask_size": 11.0, "iv": 1.4828, "open_interest": 39.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0011, "theta": -0.0023, "rho": 0.0659, "theo": 134.9616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 138.14, "last_trade_time": "2026-09-10T10:49:57", "percent_change": 0.0, "prev_day_close": 134.849998474121}, {"option": "AMZN261016P00115000", "bid": 0.01, "bid_size": 50.0, "ask": 0.04, "ask_size": 10.0, "iv": 1.1258, "open_interest": 175.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0011, "theta": -0.0023, "rho": -0.0001, "theo": 0.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T13:13:23", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "AMZN261016C00120000", "bid": 128.6, "bid_size": 1.0, "ask": 132.05, "ask_size": 11.0, "iv": 1.4161, "open_interest": 46.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0013, "theta": -0.0026, "rho": 0.0687, "theo": 129.9758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 120.98, "last_trade_time": "2026-06-30T14:26:04", "percent_change": 0.0, "prev_day_close": 129.849998474121}, {"option": "AMZN261016P00120000", "bid": 0.01, "bid_size": 50.0, "ask": 0.05, "ask_size": 73.0, "iv": 1.0856, "open_interest": 605.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0013, "theta": -0.0026, "rho": -0.0001, "theo": 0.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-22T11:54:26", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "AMZN261016C00125000", "bid": 123.6, "bid_size": 1.0, "ask": 127.1, "ask_size": 11.0, "iv": 1.3515, "open_interest": 85.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0015, "theta": -0.0029, "rho": 0.0716, "theo": 124.9902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 128.72, "last_trade_time": "2026-09-18T13:00:06", "percent_change": 0.0, "prev_day_close": 124.950000762939}, {"option": "AMZN261016P00125000", "bid": 0.01, "bid_size": 50.0, "ask": 0.03, "ask_size": 5.0, "iv": 0.9914, "open_interest": 487.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0015, "theta": -0.0029, "rho": -0.0001, "theo": 0.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-09-24T14:50:49", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "AMZN261016C00130000", "bid": 118.6, "bid_size": 1.0, "ask": 122.1, "ask_size": 12.0, "iv": 1.2745, "open_interest": 63.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0018, "theta": -0.0033, "rho": 0.0744, "theo": 120.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 130.66, "last_trade_time": "2026-08-28T10:06:51", "percent_change": 0.0, "prev_day_close": 119.950000762939}, {"option": "AMZN261016P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 5.0, "iv": 0.9154, "open_interest": 229.0, "volume": 14.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0018, "theta": -0.0033, "rho": -0.0001, "theo": 0.0127, "change": -0.015, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-25T10:47:13", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "AMZN261016C00135000", "bid": 113.65, "bid_size": 1.0, "ask": 117.1, "ask_size": 12.0, "iv": 1.2146, "open_interest": 109.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0001, "vega": 0.0021, "theta": -0.0037, "rho": 0.0773, "theo": 115.0197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 123.2, "last_trade_time": "2026-09-04T14:10:36", "percent_change": 0.0, "prev_day_close": 115.0}, {"option": "AMZN261016P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 1.0, "iv": 0.9475, "open_interest": 312.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0021, "theta": -0.0038, "rho": -0.0001, "theo": 0.0147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-09-23T14:26:54", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "AMZN261016C00140000", "bid": 108.0, "bid_size": 12.0, "ask": 112.15, "ask_size": 12.0, "iv": 0.7688, "open_interest": 59.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0001, "vega": 0.0025, "theta": -0.0042, "rho": 0.0801, "theo": 110.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 109.91, "last_trade_time": "2026-09-23T14:38:24", "percent_change": 0.0, "prev_day_close": 109.924999237061}, {"option": "AMZN261016P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.8175, "open_interest": 206.0, "volume": 3.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0025, "theta": -0.0042, "rho": -0.0002, "theo": 0.0171, "change": -0.025, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-25T10:46:28", "percent_change": -71.4286, "prev_day_close": 0.034999999217689}, {"option": "AMZN261016C00145000", "bid": 103.2, "bid_size": 1.0, "ask": 107.05, "ask_size": 2.0, "iv": 0.9271, "open_interest": 59.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0001, "vega": 0.0029, "theta": -0.0048, "rho": 0.0829, "theo": 105.0506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 112.34, "last_trade_time": "2026-09-22T10:55:44", "percent_change": 0.0, "prev_day_close": 105.049999237061}, {"option": "AMZN261016P00145000", "bid": 0.01, "bid_size": 6.0, "ask": 0.03, "ask_size": 6.0, "iv": 0.791, "open_interest": 627.0, "volume": 1.0, "delta": -0.0015, "gamma": 0.0001, "vega": 0.0029, "theta": -0.0048, "rho": -0.0002, "theo": 0.0199, "change": 0.0, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-09-25T11:03:08", "percent_change": -3.35276e-06, "prev_day_close": 0.0500000016763806}, {"option": "AMZN261016C00150000", "bid": 98.65, "bid_size": 2.0, "ask": 102.05, "ask_size": 2.0, "iv": 1.0203, "open_interest": 135.0, "volume": 4.0, "delta": 0.9983, "gamma": 0.0001, "vega": 0.0035, "theta": -0.0054, "rho": 0.0858, "theo": 100.0668, "change": 0.025, "open": 100.17, "high": 100.17, "low": 100.15, "tick": "down", "last_trade_price": 100.15, "last_trade_time": "2026-09-25T14:41:40", "percent_change": 0.0249688, "prev_day_close": 100.125}, {"option": "AMZN261016P00150000", "bid": 0.01, "bid_size": 119.0, "ask": 0.36, "ask_size": 164.0, "iv": 0.9507, "open_interest": 3242.0, "volume": 3.0, "delta": -0.0018, "gamma": 0.0001, "vega": 0.0035, "theta": -0.0055, "rho": -0.0002, "theo": 0.0231, "change": 0.0, "open": 0.1, "high": 0.1, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-25T13:52:44", "percent_change": -3.35276e-06, "prev_day_close": 0.0500000016763806}, {"option": "AMZN261016C00155000", "bid": 93.05, "bid_size": 12.0, "ask": 97.15, "ask_size": 12.0, "iv": 0.0, "open_interest": 1485.0, "volume": 1.0, "delta": 0.9979, "gamma": 0.0002, "vega": 0.0041, "theta": -0.0062, "rho": 0.0886, "theo": 95.0835, "change": 0.02, "open": 95.12, "high": 95.12, "low": 95.12, "tick": "down", "last_trade_price": 95.12, "last_trade_time": "2026-09-25T14:41:51", "percent_change": 0.0210281, "prev_day_close": 95.1000022888184}, {"option": "AMZN261016P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 1.0, "iv": 0.7005, "open_interest": 949.0, "volume": 8.0, "delta": -0.0022, "gamma": 0.0002, "vega": 0.0041, "theta": -0.0062, "rho": -0.0003, "theo": 0.027, "change": 0.005, "open": 0.06, "high": 0.06, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-09-25T11:41:05", "percent_change": 14.2857, "prev_day_close": 0.034999999217689}, {"option": "AMZN261016C00160000", "bid": 88.1, "bid_size": 1.0, "ask": 92.1, "ask_size": 2.0, "iv": 0.784, "open_interest": 109.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0002, "vega": 0.0049, "theta": -0.007, "rho": 0.0914, "theo": 90.1009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.87, "last_trade_time": "2026-09-21T15:24:11", "percent_change": 0.0, "prev_day_close": 90.1499977111816}, {"option": "AMZN261016P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 105.0, "iv": 0.8327, "open_interest": 825.0, "volume": 3.0, "delta": -0.0026, "gamma": 0.0002, "vega": 0.0049, "theta": -0.007, "rho": -0.0004, "theo": 0.0315, "change": -0.005, "open": 0.11, "high": 0.11, "low": 0.04, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-09-25T14:40:52", "percent_change": -9.09091, "prev_day_close": 0.0550000015646219}, {"option": "AMZN261016C00165000", "bid": 83.7, "bid_size": 1.0, "ask": 86.6, "ask_size": 10.0, "iv": 0.6974, "open_interest": 87.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0002, "vega": 0.0058, "theta": -0.008, "rho": 0.0942, "theo": 85.1191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.52, "last_trade_time": "2026-09-17T12:08:14", "percent_change": 0.0, "prev_day_close": 85.1499977111816}, {"option": "AMZN261016P00165000", "bid": 0.02, "bid_size": 3.0, "ask": 0.04, "ask_size": 1.0, "iv": 0.6396, "open_interest": 3344.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0002, "vega": 0.0058, "theta": -0.008, "rho": -0.0004, "theo": 0.0369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-24T13:20:44", "percent_change": 0.0, "prev_day_close": 0.0400000000372529}, {"option": "AMZN261016C00170000", "bid": 78.1, "bid_size": 13.0, "ask": 82.25, "ask_size": 12.0, "iv": 0.0, "open_interest": 113.0, "volume": 1.0, "delta": 0.9963, "gamma": 0.0003, "vega": 0.0069, "theta": -0.0091, "rho": 0.0969, "theo": 80.1384, "change": -1.08, "open": 79.07, "high": 79.07, "low": 79.07, "tick": "down", "last_trade_price": 79.07, "last_trade_time": "2026-09-25T09:56:08", "percent_change": -1.34748, "prev_day_close": 80.1500015258789}, {"option": "AMZN261016P00170000", "bid": 0.03, "bid_size": 2.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.6151, "open_interest": 1040.0, "volume": 59.0, "delta": -0.0038, "gamma": 0.0003, "vega": 0.0069, "theta": -0.0091, "rho": -0.0005, "theo": 0.0433, "change": -0.015, "open": 0.03, "high": 0.04, "low": 0.03, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-09-25T15:12:10", "percent_change": -27.2727, "prev_day_close": 0.0550000015646219}, {"option": "AMZN261016C00175000", "bid": 73.8, "bid_size": 5.0, "ask": 77.15, "ask_size": 5.0, "iv": 0.7653, "open_interest": 58.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0004, "vega": 0.0083, "theta": -0.0103, "rho": 0.0997, "theo": 75.159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.67, "last_trade_time": "2026-09-17T11:45:48", "percent_change": 0.0, "prev_day_close": 75.3500022888184}, {"option": "AMZN261016P00175000", "bid": 0.01, "bid_size": 45.0, "ask": 0.07, "ask_size": 8.0, "iv": 0.5801, "open_interest": 4218.0, "volume": 400.0, "delta": -0.0047, "gamma": 0.0004, "vega": 0.0083, "theta": -0.0104, "rho": -0.0006, "theo": 0.0511, "change": -0.02, "open": 0.06, "high": 0.06, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-25T12:25:14", "percent_change": -40.0, "prev_day_close": 0.0499999988824129}, {"option": "AMZN261016C00180000", "bid": 68.75, "bid_size": 11.0, "ask": 71.65, "ask_size": 5.0, "iv": 0.5745, "open_interest": 130.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0005, "vega": 0.01, "theta": -0.0118, "rho": 0.1024, "theo": 70.1812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 68.0, "last_trade_time": "2026-09-24T12:15:56", "percent_change": 0.0, "prev_day_close": 70.375}, {"option": "AMZN261016P00180000", "bid": 0.06, "bid_size": 100.0, "ask": 0.07, "ask_size": 65.0, "iv": 0.5612, "open_interest": 8542.0, "volume": 854.0, "delta": -0.0057, "gamma": 0.0005, "vega": 0.01, "theta": -0.0118, "rho": -0.0008, "theo": 0.0604, "change": -0.005, "open": 0.07, "high": 0.08, "low": 0.04, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-09-25T15:12:56", "percent_change": -7.69231, "prev_day_close": 0.0649999994784594}, {"option": "AMZN261016C00185000", "bid": 63.45, "bid_size": 10.0, "ask": 66.7, "ask_size": 5.0, "iv": 0.4928, "open_interest": 124.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0006, "vega": 0.012, "theta": -0.0134, "rho": 0.1051, "theo": 65.2055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.17, "last_trade_time": "2026-09-23T11:17:03", "percent_change": 0.0, "prev_day_close": 65.3999977111816}, {"option": "AMZN261016P00185000", "bid": 0.05, "bid_size": 1.0, "ask": 0.08, "ask_size": 47.0, "iv": 0.5278, "open_interest": 2567.0, "volume": 28.0, "delta": -0.0071, "gamma": 0.0006, "vega": 0.012, "theta": -0.0135, "rho": -0.001, "theo": 0.0718, "change": -0.015, "open": 0.08, "high": 0.08, "low": 0.06, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-09-25T14:52:17", "percent_change": -17.6471, "prev_day_close": 0.0849999990314245}, {"option": "AMZN261016C00190000", "bid": 58.9, "bid_size": 5.0, "ask": 61.7, "ask_size": 5.0, "iv": 0.534, "open_interest": 461.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0008, "vega": 0.0145, "theta": -0.0154, "rho": 0.1077, "theo": 60.2323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.09, "last_trade_time": "2026-09-18T15:15:53", "percent_change": 0.0, "prev_day_close": 60.4500007629394}, {"option": "AMZN261016P00190000", "bid": 0.05, "bid_size": 2.0, "ask": 0.12, "ask_size": 117.0, "iv": 0.4971, "open_interest": 2146.0, "volume": 163.0, "delta": -0.0088, "gamma": 0.0008, "vega": 0.0146, "theta": -0.0154, "rho": -0.0012, "theo": 0.0858, "change": -0.01, "open": 0.08, "high": 0.09, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-09-25T12:23:24", "percent_change": -11.1111, "prev_day_close": 0.0899999998509884}, {"option": "AMZN261016C00195000", "bid": 53.35, "bid_size": 10.0, "ask": 56.75, "ask_size": 10.0, "iv": 0.0, "open_interest": 1006.0, "volume": 0.0, "delta": 0.9892, "gamma": 0.001, "vega": 0.0177, "theta": -0.0177, "rho": 0.1102, "theo": 55.2626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.01, "last_trade_time": "2026-09-21T09:39:31", "percent_change": 0.0, "prev_day_close": 55.2000007629394}, {"option": "AMZN261016P00195000", "bid": 0.08, "bid_size": 10.0, "ask": 0.1, "ask_size": 9.0, "iv": 0.4552, "open_interest": 14381.0, "volume": 29.0, "delta": -0.011, "gamma": 0.001, "vega": 0.0177, "theta": -0.0178, "rho": -0.0015, "theo": 0.1034, "change": -0.025, "open": 0.1, "high": 0.11, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-09-25T15:39:55", "percent_change": -21.7391, "prev_day_close": 0.114999998360872}, {"option": "AMZN261016C00200000", "bid": 48.75, "bid_size": 18.0, "ask": 51.75, "ask_size": 1.0, "iv": 0.4063, "open_interest": 2431.0, "volume": 7.0, "delta": 0.9862, "gamma": 0.0014, "vega": 0.0218, "theta": -0.0204, "rho": 0.1127, "theo": 50.2979, "change": -0.48, "open": 48.73, "high": 49.57, "low": 48.73, "tick": "up", "last_trade_price": 49.57, "last_trade_time": "2026-09-25T11:39:02", "percent_change": -0.959039, "prev_day_close": 50.0499992370606}, {"option": "AMZN261016P00200000", "bid": 0.11, "bid_size": 1.0, "ask": 0.15, "ask_size": 138.0, "iv": 0.4353, "open_interest": 11761.0, "volume": 144.0, "delta": -0.0139, "gamma": 0.0014, "vega": 0.0219, "theta": -0.0205, "rho": -0.0019, "theo": 0.1259, "change": -0.02, "open": 0.13, "high": 0.14, "low": 0.12, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-09-25T15:45:04", "percent_change": -14.2857, "prev_day_close": 0.140000000596046}, {"option": "AMZN261016C00205000", "bid": 43.8, "bid_size": 74.0, "ask": 46.8, "ask_size": 72.0, "iv": 0.4588, "open_interest": 476.0, "volume": 12.0, "delta": 0.9822, "gamma": 0.0018, "vega": 0.0271, "theta": -0.0239, "rho": 0.115, "theo": 45.3415, "change": -0.4, "open": 45.35, "high": 45.35, "low": 45.1, "tick": "down", "last_trade_price": 45.1, "last_trade_time": "2026-09-25T15:12:32", "percent_change": -0.879121, "prev_day_close": 45.5}, {"option": "AMZN261016P00205000", "bid": 0.08, "bid_size": 139.0, "ask": 0.15, "ask_size": 78.0, "iv": 0.3864, "open_interest": 8539.0, "volume": 190.0, "delta": -0.018, "gamma": 0.0018, "vega": 0.0272, "theta": -0.024, "rho": -0.0024, "theo": 0.1569, "change": -0.02, "open": 0.17, "high": 0.17, "low": 0.15, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-09-25T15:25:35", "percent_change": -11.1111, "prev_day_close": 0.179999999701977}, {"option": "AMZN261016C00210000", "bid": 39.3, "bid_size": 181.0, "ask": 41.85, "ask_size": 156.0, "iv": 0.42, "open_interest": 346.0, "volume": 9.0, "delta": 0.9762, "gamma": 0.0025, "vega": 0.0347, "theta": -0.0287, "rho": 0.117, "theo": 40.4002, "change": 0.445, "open": 40.57, "high": 41.07, "low": 40.57, "tick": "up", "last_trade_price": 41.07, "last_trade_time": "2026-09-25T15:43:04", "percent_change": 1.09538, "prev_day_close": 40.625}, {"option": "AMZN261016P00210000", "bid": 0.14, "bid_size": 183.0, "ask": 0.25, "ask_size": 140.0, "iv": 0.3743, "open_interest": 12811.0, "volume": 603.0, "delta": -0.024, "gamma": 0.0025, "vega": 0.0349, "theta": -0.0288, "rho": -0.0032, "theo": 0.203, "change": -0.025, "open": 0.21, "high": 0.22, "low": 0.18, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-09-25T15:12:25", "percent_change": -10.6383, "prev_day_close": 0.234999999403954}, {"option": "AMZN261016C00215000", "bid": 34.4, "bid_size": 200.0, "ask": 36.95, "ask_size": 182.0, "iv": 0.3887, "open_interest": 1470.0, "volume": 1.0, "delta": 0.9667, "gamma": 0.0035, "vega": 0.0458, "theta": -0.0358, "rho": 0.1184, "theo": 35.4885, "change": -2.6, "open": 32.65, "high": 32.65, "low": 32.65, "tick": "down", "last_trade_price": 32.65, "last_trade_time": "2026-09-25T10:11:13", "percent_change": -7.37589, "prev_day_close": 35.25}, {"option": "AMZN261016P00215000", "bid": 0.24, "bid_size": 134.0, "ask": 0.35, "ask_size": 272.0, "iv": 0.3558, "open_interest": 14665.0, "volume": 258.0, "delta": -0.0336, "gamma": 0.0035, "vega": 0.0462, "theta": -0.036, "rho": -0.0045, "theo": 0.2789, "change": -0.065, "open": 0.37, "high": 0.37, "low": 0.27, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-09-25T15:59:36", "percent_change": -19.403, "prev_day_close": 0.33500000834465}, {"option": "AMZN261016C00220000", "bid": 29.55, "bid_size": 247.0, "ask": 32.1, "ask_size": 126.0, "iv": 0.3604, "open_interest": 1095.0, "volume": 64.0, "delta": 0.9508, "gamma": 0.0051, "vega": 0.0626, "theta": -0.0467, "rho": 0.119, "theo": 30.6344, "change": 0.2, "open": 29.3, "high": 31.49, "low": 28.8, "tick": "up", "last_trade_price": 30.85, "last_trade_time": "2026-09-25T15:31:47", "percent_change": 0.65253, "prev_day_close": 30.6499996185303}, {"option": "AMZN261016P00220000", "bid": 0.37, "bid_size": 194.0, "ask": 0.46, "ask_size": 147.0, "iv": 0.3323, "open_interest": 9338.0, "volume": 1541.0, "delta": -0.0496, "gamma": 0.0051, "vega": 0.0632, "theta": -0.047, "rho": -0.0066, "theo": 0.4129, "change": -0.06, "open": 0.49, "high": 0.55, "low": 0.38, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-09-25T15:54:16", "percent_change": -12.5, "prev_day_close": 0.480000004172325}, {"option": "AMZN261016C00225000", "bid": 24.75, "bid_size": 272.0, "ask": 27.35, "ask_size": 248.0, "iv": 0.3346, "open_interest": 792.0, "volume": 31.0, "delta": 0.9245, "gamma": 0.0075, "vega": 0.0871, "theta": -0.0628, "rho": 0.1179, "theo": 25.886, "change": 0.395, "open": 25.0, "high": 26.64, "low": 23.8, "tick": "up", "last_trade_price": 26.32, "last_trade_time": "2026-09-25T15:55:00", "percent_change": 1.52363, "prev_day_close": 25.9249992370605}, {"option": "AMZN261016P00225000", "bid": 0.64, "bid_size": 81.0, "ask": 0.67, "ask_size": 44.0, "iv": 0.3163, "open_interest": 8037.0, "volume": 324.0, "delta": -0.0762, "gamma": 0.0076, "vega": 0.0877, "theta": -0.0633, "rho": -0.0099, "theo": 0.6539, "change": -0.095, "open": 0.81, "high": 0.86, "low": 0.58, "tick": "no_change", "last_trade_price": 0.66, "last_trade_time": "2026-09-25T15:58:57", "percent_change": -12.5828, "prev_day_close": 0.754999995231628}, {"option": "AMZN261016C00227500", "bid": 22.45, "bid_size": 27.0, "ask": 25.0, "ask_size": 20.0, "iv": 0.3245, "open_interest": 0.0, "volume": 0.0, "delta": 0.9058, "gamma": 0.009, "vega": 0.1024, "theta": -0.073, "rho": 0.1166, "theo": 23.5731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5999994277954}, {"option": "AMZN261016P00227500", "bid": 0.82, "bid_size": 51.0, "ask": 0.88, "ask_size": 78.0, "iv": 0.3112, "open_interest": 28.0, "volume": 23.0, "delta": -0.0951, "gamma": 0.0091, "vega": 0.103, "theta": -0.0737, "rho": -0.0124, "theo": 0.836, "change": -0.12, "open": 0.93, "high": 1.03, "low": 0.8, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-09-25T15:27:26", "percent_change": -12.5, "prev_day_close": 0.96000000834465}, {"option": "AMZN261016C00230000", "bid": 20.25, "bid_size": 217.0, "ask": 22.75, "ask_size": 262.0, "iv": 0.3196, "open_interest": 3040.0, "volume": 40.0, "delta": 0.8827, "gamma": 0.0107, "vega": 0.1197, "theta": -0.0845, "rho": 0.1146, "theo": 21.3159, "change": 0.225, "open": 21.0, "high": 22.15, "low": 19.86, "tick": "up", "last_trade_price": 21.6, "last_trade_time": "2026-09-25T15:35:43", "percent_change": 1.05263, "prev_day_close": 21.375}, {"option": "AMZN261016P00230000", "bid": 1.05, "bid_size": 102.0, "ask": 1.08, "ask_size": 92.0, "iv": 0.3036, "open_interest": 12214.0, "volume": 1978.0, "delta": -0.1184, "gamma": 0.0108, "vega": 0.1202, "theta": -0.0853, "rho": -0.0153, "theo": 1.0747, "change": -0.145, "open": 1.34, "high": 1.39, "low": 0.97, "tick": "down", "last_trade_price": 1.06, "last_trade_time": "2026-09-25T15:59:59", "percent_change": -12.0332, "prev_day_close": 1.2049999833107}, {"option": "AMZN261016C00232500", "bid": 18.0, "bid_size": 237.0, "ask": 20.55, "ask_size": 210.0, "iv": 0.3104, "open_interest": 50.0, "volume": 14.0, "delta": 0.8546, "gamma": 0.0127, "vega": 0.1385, "theta": -0.097, "rho": 0.1118, "theo": 19.127, "change": 0.125, "open": 19.5, "high": 19.5, "low": 19.35, "tick": "down", "last_trade_price": 19.35, "last_trade_time": "2026-09-25T15:27:50", "percent_change": 0.650198, "prev_day_close": 19.2249994277954}, {"option": "AMZN261016P00232500", "bid": 1.35, "bid_size": 91.0, "ask": 1.4, "ask_size": 92.0, "iv": 0.2992, "open_interest": 815.0, "volume": 185.0, "delta": -0.1469, "gamma": 0.0128, "vega": 0.1392, "theta": -0.0979, "rho": -0.0188, "theo": 1.3824, "change": -0.135, "open": 1.59, "high": 1.72, "low": 1.28, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-09-25T15:16:01", "percent_change": -8.79479, "prev_day_close": 1.5349999666214}, {"option": "AMZN261016C00235000", "bid": 16.65, "bid_size": 236.0, "ask": 18.2, "ask_size": 194.0, "iv": 0.3208, "open_interest": 1903.0, "volume": 37.0, "delta": 0.8211, "gamma": 0.0147, "vega": 0.1581, "theta": -0.11, "rho": 0.1082, "theo": 17.0201, "change": 0.79, "open": 16.45, "high": 18.09, "low": 15.98, "tick": "down", "last_trade_price": 17.79, "last_trade_time": "2026-09-25T15:50:00", "percent_change": 4.64706, "prev_day_close": 17.0}, {"option": "AMZN261016P00235000", "bid": 1.73, "bid_size": 126.0, "ask": 1.77, "ask_size": 18.0, "iv": 0.2949, "open_interest": 11174.0, "volume": 1948.0, "delta": -0.1806, "gamma": 0.0148, "vega": 0.1593, "theta": -0.1111, "rho": -0.0228, "theo": 1.7724, "change": -0.205, "open": 2.2, "high": 2.25, "low": 1.59, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-09-25T15:59:59", "percent_change": -10.4859, "prev_day_close": 1.9549999833107}, {"option": "AMZN261016C00237500", "bid": 13.85, "bid_size": 343.0, "ask": 16.45, "ask_size": 300.0, "iv": 0.3001, "open_interest": 90.0, "volume": 26.0, "delta": 0.7822, "gamma": 0.0168, "vega": 0.1775, "theta": -0.1228, "rho": 0.1038, "theo": 15.0098, "change": 0.65, "open": 13.5, "high": 15.5, "low": 13.5, "tick": "up", "last_trade_price": 15.5, "last_trade_time": "2026-09-25T15:46:18", "percent_change": 4.37711, "prev_day_close": 14.8499999046326}, {"option": "AMZN261016P00237500", "bid": 2.21, "bid_size": 84.0, "ask": 2.3, "ask_size": 174.0, "iv": 0.2919, "open_interest": 498.0, "volume": 224.0, "delta": -0.22, "gamma": 0.0169, "vega": 0.178, "theta": -0.1242, "rho": -0.0276, "theo": 2.2605, "change": -0.465, "open": 2.48, "high": 2.81, "low": 2.03, "tick": "down", "last_trade_price": 2.03, "last_trade_time": "2026-09-25T15:54:50", "percent_change": -18.6373, "prev_day_close": 2.49500000476837}, {"option": "AMZN261016C00240000", "bid": 13.0, "bid_size": 30.0, "ask": 13.3, "ask_size": 127.0, "iv": 0.2912, "open_interest": 3748.0, "volume": 159.0, "delta": 0.738, "gamma": 0.0187, "vega": 0.196, "theta": -0.1349, "rho": 0.0985, "theo": 13.1106, "change": 0.175, "open": 12.35, "high": 13.97, "low": 11.48, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-09-25T15:59:25", "percent_change": 1.31332, "prev_day_close": 13.3250002861023}, {"option": "AMZN261016P00240000", "bid": 2.81, "bid_size": 31.0, "ask": 2.88, "ask_size": 98.0, "iv": 0.2883, "open_interest": 23600.0, "volume": 3123.0, "delta": -0.2648, "gamma": 0.0189, "vega": 0.1966, "theta": -0.1365, "rho": -0.0326, "theo": 2.8613, "change": -0.26, "open": 3.5, "high": 3.55, "low": 2.58, "tick": "up", "last_trade_price": 2.84, "last_trade_time": "2026-09-25T15:59:33", "percent_change": -8.3871, "prev_day_close": 3.10000002384186}, {"option": "AMZN261016C00242500", "bid": 10.55, "bid_size": 378.0, "ask": 11.6, "ask_size": 258.0, "iv": 0.2742, "open_interest": 85.0, "volume": 33.0, "delta": 0.6888, "gamma": 0.0205, "vega": 0.2123, "theta": -0.1455, "rho": 0.0924, "theo": 11.3362, "change": -0.33, "open": 10.5, "high": 12.01, "low": 9.87, "tick": "down", "last_trade_price": 11.17, "last_trade_time": "2026-09-25T15:57:33", "percent_change": -2.86957, "prev_day_close": 11.5}, {"option": "AMZN261016P00242500", "bid": 3.5, "bid_size": 13.0, "ask": 3.65, "ask_size": 163.0, "iv": 0.2862, "open_interest": 484.0, "volume": 142.0, "delta": -0.3145, "gamma": 0.0207, "vega": 0.2129, "theta": -0.1475, "rho": -0.0383, "theo": 3.5926, "change": -0.275, "open": 4.0, "high": 4.35, "low": 3.25, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-09-25T15:57:22", "percent_change": -7.09677, "prev_day_close": 3.875}, {"option": "AMZN261016C00245000", "bid": 9.6, "bid_size": 82.0, "ask": 9.9, "ask_size": 185.0, "iv": 0.2867, "open_interest": 4569.0, "volume": 540.0, "delta": 0.6354, "gamma": 0.022, "vega": 0.2255, "theta": -0.1538, "rho": 0.0857, "theo": 9.6996, "change": 0.225, "open": 9.11, "high": 10.5, "low": 8.33, "tick": "up", "last_trade_price": 10.05, "last_trade_time": "2026-09-25T15:38:35", "percent_change": 2.29007, "prev_day_close": 9.8250002861023}, {"option": "AMZN261016P00245000", "bid": 4.35, "bid_size": 85.0, "ask": 4.5, "ask_size": 129.0, "iv": 0.2834, "open_interest": 13607.0, "volume": 860.0, "delta": -0.3684, "gamma": 0.0222, "vega": 0.226, "theta": -0.1561, "rho": -0.0442, "theo": 4.4583, "change": -0.325, "open": 5.1, "high": 5.4, "low": 4.04, "tick": "up", "last_trade_price": 4.45, "last_trade_time": "2026-09-25T15:59:45", "percent_change": -6.80628, "prev_day_close": 4.77500009536743}, {"option": "AMZN261016C00247500", "bid": 8.15, "bid_size": 54.0, "ask": 8.4, "ask_size": 84.0, "iv": 0.2852, "open_interest": 269.0, "volume": 511.0, "delta": 0.5792, "gamma": 0.023, "vega": 0.2345, "theta": -0.1596, "rho": 0.0784, "theo": 8.2273, "change": -0.13, "open": 7.6, "high": 8.95, "low": 7.02, "tick": "up", "last_trade_price": 8.27, "last_trade_time": "2026-09-25T15:59:35", "percent_change": -1.54762, "prev_day_close": 8.40000009536743}, {"option": "AMZN261016P00247500", "bid": 5.25, "bid_size": 44.0, "ask": 5.5, "ask_size": 80.0, "iv": 0.282, "open_interest": 434.0, "volume": 473.0, "delta": -0.4258, "gamma": 0.0233, "vega": 0.2348, "theta": -0.1619, "rho": -0.0499, "theo": 5.4776, "change": -0.355, "open": 5.55, "high": 6.55, "low": 5.09, "tick": "down", "last_trade_price": 5.47, "last_trade_time": "2026-09-25T15:59:31", "percent_change": -6.09442, "prev_day_close": 5.82500004768372}, {"option": "AMZN261016C00250000", "bid": 6.85, "bid_size": 36.0, "ask": 7.0, "ask_size": 57.0, "iv": 0.2833, "open_interest": 12049.0, "volume": 4112.0, "delta": 0.5211, "gamma": 0.0235, "vega": 0.2388, "theta": -0.1619, "rho": 0.0708, "theo": 6.8948, "change": -0.125, "open": 6.35, "high": 7.55, "low": 5.8, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-09-25T15:59:53", "percent_change": -1.75439, "prev_day_close": 7.125}, {"option": "AMZN261016P00250000", "bid": 6.55, "bid_size": 74.0, "ask": 6.7, "ask_size": 81.0, "iv": 0.2809, "open_interest": 14620.0, "volume": 1152.0, "delta": -0.4849, "gamma": 0.0239, "vega": 0.2385, "theta": -0.1646, "rho": -0.0555, "theo": 6.652, "change": -0.375, "open": 7.45, "high": 7.9, "low": 6.15, "tick": "up", "last_trade_price": 6.65, "last_trade_time": "2026-09-25T15:58:41", "percent_change": -5.33808, "prev_day_close": 7.02499985694885}, {"option": "AMZN261016C00252500", "bid": 5.6, "bid_size": 203.0, "ask": 5.85, "ask_size": 46.0, "iv": 0.2817, "open_interest": 451.0, "volume": 193.0, "delta": 0.4624, "gamma": 0.0235, "vega": 0.2381, "theta": -0.1608, "rho": 0.0631, "theo": 5.7087, "change": -0.25, "open": 5.25, "high": 6.3, "low": 4.85, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-09-25T15:57:06", "percent_change": -4.20168, "prev_day_close": 5.95000004768372}, {"option": "AMZN261016P00252500", "bid": 7.85, "bid_size": 38.0, "ask": 8.15, "ask_size": 167.0, "iv": 0.2816, "open_interest": 281.0, "volume": 151.0, "delta": -0.5446, "gamma": 0.0239, "vega": 0.237, "theta": -0.1638, "rho": -0.0597, "theo": 7.9869, "change": -0.7, "open": 8.9, "high": 9.34, "low": 7.4, "tick": "no_change", "last_trade_price": 7.65, "last_trade_time": "2026-09-25T15:41:05", "percent_change": -8.38323, "prev_day_close": 8.34999990463257}, {"option": "AMZN261016C00255000", "bid": 4.55, "bid_size": 135.0, "ask": 4.8, "ask_size": 84.0, "iv": 0.2802, "open_interest": 9567.0, "volume": 1503.0, "delta": 0.4054, "gamma": 0.0229, "vega": 0.2325, "theta": -0.1568, "rho": 0.0554, "theo": 4.6948, "change": -0.4, "open": 4.59, "high": 5.22, "low": 3.9, "tick": "down", "last_trade_price": 4.55, "last_trade_time": "2026-09-25T15:59:18", "percent_change": -8.08081, "prev_day_close": 4.95000004768372}, {"option": "AMZN261016P00255000", "bid": 9.3, "bid_size": 33.0, "ask": 9.65, "ask_size": 45.0, "iv": 0.2806, "open_interest": 7557.0, "volume": 173.0, "delta": -0.6028, "gamma": 0.0234, "vega": 0.2308, "theta": -0.1601, "rho": -0.0643, "theo": 9.486, "change": -0.385, "open": 10.65, "high": 10.92, "low": 8.72, "tick": "up", "last_trade_price": 9.49, "last_trade_time": "2026-09-25T15:59:24", "percent_change": -3.89873, "prev_day_close": 9.875}, {"option": "AMZN261016C00257500", "bid": 3.75, "bid_size": 162.0, "ask": 3.95, "ask_size": 114.0, "iv": 0.2825, "open_interest": 864.0, "volume": 560.0, "delta": 0.3512, "gamma": 0.0219, "vega": 0.2226, "theta": -0.1501, "rho": 0.0481, "theo": 3.8313, "change": -0.075, "open": 3.47, "high": 4.25, "low": 3.2, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-09-25T15:55:00", "percent_change": -1.84049, "prev_day_close": 4.07500004768372}, {"option": "AMZN261016P00257500", "bid": 10.95, "bid_size": 37.0, "ask": 11.3, "ask_size": 36.0, "iv": 0.281, "open_interest": 151.0, "volume": 40.0, "delta": -0.6582, "gamma": 0.0224, "vega": 0.2197, "theta": -0.1537, "rho": -0.0672, "theo": 11.1385, "change": -0.9, "open": 12.01, "high": 12.73, "low": 10.6, "tick": "down", "last_trade_price": 10.6, "last_trade_time": "2026-09-25T15:56:50", "percent_change": -7.82609, "prev_day_close": 11.5}, {"option": "AMZN261016C00260000", "bid": 3.1, "bid_size": 198.0, "ask": 3.2, "ask_size": 99.0, "iv": 0.2837, "open_interest": 36321.0, "volume": 13286.0, "delta": 0.3009, "gamma": 0.0204, "vega": 0.2093, "theta": -0.1411, "rho": 0.0412, "theo": 3.1064, "change": -0.2, "open": 3.05, "high": 3.5, "low": 2.57, "tick": "no_change", "last_trade_price": 3.15, "last_trade_time": "2026-09-25T15:59:59", "percent_change": -5.97015, "prev_day_close": 3.35000002384186}, {"option": "AMZN261016P00260000", "bid": 12.15, "bid_size": 193.0, "ask": 13.65, "ask_size": 157.0, "iv": 0.2812, "open_interest": 8402.0, "volume": 102.0, "delta": -0.7098, "gamma": 0.021, "vega": 0.2045, "theta": -0.1452, "rho": -0.0689, "theo": 12.932, "change": -0.625, "open": 13.5, "high": 14.45, "low": 12.15, "tick": "up", "last_trade_price": 12.75, "last_trade_time": "2026-09-25T15:55:00", "percent_change": -4.6729, "prev_day_close": 13.375}, {"option": "AMZN261016C00262500", "bid": 2.5, "bid_size": 102.0, "ask": 2.66, "ask_size": 186.0, "iv": 0.2883, "open_interest": 379.0, "volume": 268.0, "delta": 0.2554, "gamma": 0.0188, "vega": 0.1936, "theta": -0.1306, "rho": 0.035, "theo": 2.5057, "change": -0.2, "open": 2.38, "high": 2.8, "low": 2.08, "tick": "up", "last_trade_price": 2.53, "last_trade_time": "2026-09-25T15:59:18", "percent_change": -7.32601, "prev_day_close": 2.73000001907349}, {"option": "AMZN261016P00262500", "bid": 13.8, "bid_size": 82.0, "ask": 15.95, "ask_size": 97.0, "iv": 0.2857, "open_interest": 12.0, "volume": 3.0, "delta": -0.7567, "gamma": 0.0194, "vega": 0.1876, "theta": -0.1351, "rho": -0.0687, "theo": 14.8517, "change": -0.99, "open": 16.28, "high": 16.28, "low": 14.31, "tick": "down", "last_trade_price": 14.31, "last_trade_time": "2026-09-25T15:49:32", "percent_change": -6.47059, "prev_day_close": 15.2999997138977}, {"option": "AMZN261016C00265000", "bid": 2.0, "bid_size": 38.0, "ask": 2.06, "ask_size": 25.0, "iv": 0.2875, "open_interest": 21862.0, "volume": 1912.0, "delta": 0.215, "gamma": 0.0169, "vega": 0.1764, "theta": -0.1192, "rho": 0.0295, "theo": 2.0134, "change": -0.15, "open": 1.98, "high": 2.26, "low": 1.63, "tick": "no_change", "last_trade_price": 2.04, "last_trade_time": "2026-09-25T15:59:29", "percent_change": -6.84932, "prev_day_close": 2.19000005722046}, {"option": "AMZN261016P00265000", "bid": 15.6, "bid_size": 217.0, "ask": 17.95, "ask_size": 204.0, "iv": 0.28, "open_interest": 4154.0, "volume": 165.0, "delta": -0.7986, "gamma": 0.0176, "vega": 0.1689, "theta": -0.1242, "rho": -0.0679, "theo": 16.8834, "change": -0.945, "open": 18.55, "high": 18.72, "low": 16.0, "tick": "down", "last_trade_price": 16.28, "last_trade_time": "2026-09-25T15:49:32", "percent_change": -5.48621, "prev_day_close": 17.2250003814697}, {"option": "AMZN261016C00267500", "bid": 1.56, "bid_size": 174.0, "ask": 1.68, "ask_size": 147.0, "iv": 0.2893, "open_interest": 584.0, "volume": 572.0, "delta": 0.1802, "gamma": 0.0151, "vega": 0.1588, "theta": -0.1078, "rho": 0.0247, "theo": 1.6206, "change": -0.165, "open": 1.59, "high": 1.8, "low": 1.33, "tick": "no_change", "last_trade_price": 1.62, "last_trade_time": "2026-09-25T15:59:35", "percent_change": -9.2437, "prev_day_close": 1.78500002622604}, {"option": "AMZN261016P00267500", "bid": 17.55, "bid_size": 94.0, "ask": 20.1, "ask_size": 93.0, "iv": 0.276, "open_interest": 1.0, "volume": 3.0, "delta": -0.8352, "gamma": 0.0158, "vega": 0.1488, "theta": -0.1129, "rho": -0.0638, "theo": 19.0105, "change": 1.175, "open": 20.41, "high": 20.41, "low": 20.4, "tick": "down", "last_trade_price": 20.4, "last_trade_time": "2026-09-25T10:51:27", "percent_change": 6.11183, "prev_day_close": 19.2250003814697}, {"option": "AMZN261016C00270000", "bid": 1.28, "bid_size": 38.0, "ask": 1.38, "ask_size": 60.0, "iv": 0.2921, "open_interest": 30260.0, "volume": 2771.0, "delta": 0.1498, "gamma": 0.0132, "vega": 0.1413, "theta": -0.0961, "rho": 0.0206, "theo": 1.2963, "change": -0.14, "open": 1.28, "high": 1.43, "low": 1.05, "tick": "up", "last_trade_price": 1.29, "last_trade_time": "2026-09-25T15:58:54", "percent_change": -9.79021, "prev_day_close": 1.43000000715256}, {"option": "AMZN261016P00270000", "bid": 19.75, "bid_size": 50.0, "ask": 21.6, "ask_size": 38.0, "iv": 0.2403, "open_interest": 4373.0, "volume": 10.0, "delta": -0.867, "gamma": 0.014, "vega": 0.1285, "theta": -0.1018, "rho": -0.0599, "theo": 21.2174, "change": -0.765, "open": 22.57, "high": 22.98, "low": 20.51, "tick": "down", "last_trade_price": 20.51, "last_trade_time": "2026-09-25T15:53:35", "percent_change": -3.59577, "prev_day_close": 21.2749996185303}, {"option": "AMZN261016C00272500", "bid": 1.01, "bid_size": 92.0, "ask": 1.08, "ask_size": 124.0, "iv": 0.296, "open_interest": 317.0, "volume": 336.0, "delta": 0.1242, "gamma": 0.0115, "vega": 0.1246, "theta": -0.0851, "rho": 0.017, "theo": 1.0387, "change": -0.14, "open": 1.07, "high": 1.13, "low": 0.86, "tick": "up", "last_trade_price": 1.04, "last_trade_time": "2026-09-25T15:59:11", "percent_change": -11.8644, "prev_day_close": 1.18000000715256}, {"option": "AMZN261016P00272500", "bid": 22.0, "bid_size": 63.0, "ask": 24.55, "ask_size": 78.0, "iv": 0.2731, "open_interest": 3.0, "volume": 0.0, "delta": -0.8939, "gamma": 0.0122, "vega": 0.11, "theta": -0.0911, "rho": -0.0553, "theo": 23.4912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.9, "last_trade_time": "2026-09-23T15:54:10", "percent_change": 0.0, "prev_day_close": 23.4499998092651}, {"option": "AMZN261016C00275000", "bid": 0.82, "bid_size": 76.0, "ask": 0.85, "ask_size": 76.0, "iv": 0.2991, "open_interest": 35561.0, "volume": 1523.0, "delta": 0.1029, "gamma": 0.0099, "vega": 0.1092, "theta": -0.075, "rho": 0.0141, "theo": 0.8353, "change": -0.105, "open": 0.85, "high": 0.92, "low": 0.69, "tick": "up", "last_trade_price": 0.84, "last_trade_time": "2026-09-25T15:59:47", "percent_change": -11.1111, "prev_day_close": 0.945000022649765}, {"option": "AMZN261016P00275000", "bid": 24.3, "bid_size": 151.0, "ask": 26.85, "ask_size": 134.0, "iv": 0.2661, "open_interest": 2903.0, "volume": 32.0, "delta": -0.9163, "gamma": 0.0106, "vega": 0.0923, "theta": -0.0807, "rho": -0.0486, "theo": 25.8196, "change": 0.385, "open": 26.03, "high": 26.97, "low": 26.03, "tick": "down", "last_trade_price": 26.41, "last_trade_time": "2026-09-25T11:56:56", "percent_change": 1.47935, "prev_day_close": 26.0249996185303}, {"option": "AMZN261016C00277500", "bid": 0.66, "bid_size": 56.0, "ask": 0.7, "ask_size": 76.0, "iv": 0.3039, "open_interest": 915.0, "volume": 235.0, "delta": 0.0851, "gamma": 0.0085, "vega": 0.0953, "theta": -0.0658, "rho": 0.0117, "theo": 0.6735, "change": -0.035, "open": 0.64, "high": 0.74, "low": 0.55, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2026-09-25T15:52:18", "percent_change": -4.51613, "prev_day_close": 0.775000005960464}, {"option": "AMZN261016P00277500", "bid": 26.65, "bid_size": 68.0, "ask": 29.25, "ask_size": 23.0, "iv": 0.2574, "open_interest": 0.0, "volume": 0.0, "delta": -0.9349, "gamma": 0.009, "vega": 0.0756, "theta": -0.0707, "rho": -0.0419, "theo": 28.1917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.4250001907349}, {"option": "AMZN261016C00280000", "bid": 0.49, "bid_size": 173.0, "ask": 0.55, "ask_size": 91.0, "iv": 0.3043, "open_interest": 29918.0, "volume": 3075.0, "delta": 0.0706, "gamma": 0.0073, "vega": 0.0828, "theta": -0.0576, "rho": 0.0097, "theo": 0.5466, "change": -0.08, "open": 0.53, "high": 0.6, "low": 0.44, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-09-25T15:59:20", "percent_change": -12.6984, "prev_day_close": 0.629999995231628}, {"option": "AMZN261016P00280000", "bid": 29.1, "bid_size": 247.0, "ask": 31.65, "ask_size": 226.0, "iv": 0.2344, "open_interest": 1936.0, "volume": 179.0, "delta": -0.9497, "gamma": 0.0076, "vega": 0.0622, "theta": -0.0612, "rho": -0.0353, "theo": 30.5975, "change": -0.275, "open": 30.05, "high": 32.45, "low": 30.05, "tick": "no_change", "last_trade_price": 30.5, "last_trade_time": "2026-09-25T15:13:03", "percent_change": -0.893581, "prev_day_close": 30.7749996185303}, {"option": "AMZN261016C00285000", "bid": 0.34, "bid_size": 84.0, "ask": 0.42, "ask_size": 76.0, "iv": 0.32, "open_interest": 22959.0, "volume": 583.0, "delta": 0.0491, "gamma": 0.0053, "vega": 0.0625, "theta": -0.0443, "rho": 0.0067, "theo": 0.3674, "change": -0.085, "open": 0.39, "high": 0.45, "low": 0.31, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-09-25T15:54:40", "percent_change": -20.0, "prev_day_close": 0.424999997019768}, {"option": "AMZN261016P00285000", "bid": 33.95, "bid_size": 72.0, "ask": 36.55, "ask_size": 68.0, "iv": 0.0, "open_interest": 966.0, "volume": 1.0, "delta": -0.9708, "gamma": 0.0052, "vega": 0.0399, "theta": -0.0436, "rho": -0.0235, "theo": 35.4812, "change": -0.715, "open": 34.41, "high": 34.41, "low": 34.41, "tick": "down", "last_trade_price": 34.41, "last_trade_time": "2026-09-25T13:34:04", "percent_change": -2.03559, "prev_day_close": 35.125}, {"option": "AMZN261016C00290000", "bid": 0.24, "bid_size": 49.0, "ask": 0.26, "ask_size": 3.0, "iv": 0.3292, "open_interest": 15907.0, "volume": 854.0, "delta": 0.0349, "gamma": 0.0039, "vega": 0.0476, "theta": -0.0345, "rho": 0.0048, "theo": 0.2562, "change": -0.035, "open": 0.23, "high": 0.28, "low": 0.21, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-09-25T15:55:01", "percent_change": -12.2807, "prev_day_close": 0.284999996423721}, {"option": "AMZN261016P00290000", "bid": 38.25, "bid_size": 4.0, "ask": 41.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 28.0, "volume": 0.0, "delta": -0.9832, "gamma": 0.0034, "vega": 0.0242, "theta": -0.0289, "rho": -0.0165, "theo": 40.4237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.45, "last_trade_time": "2026-09-24T14:55:38", "percent_change": 0.0, "prev_day_close": 40.5749988555908}, {"option": "AMZN261016C00295000", "bid": 0.12, "bid_size": 415.0, "ask": 0.2, "ask_size": 134.0, "iv": 0.3343, "open_interest": 15135.0, "volume": 461.0, "delta": 0.0257, "gamma": 0.0029, "vega": 0.0371, "theta": -0.0276, "rho": 0.0035, "theo": 0.187, "change": -0.005, "open": 0.19, "high": 0.21, "low": 0.1, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-09-25T15:54:50", "percent_change": -2.5641, "prev_day_close": 0.195000000298023}, {"option": "AMZN261016P00295000", "bid": 43.35, "bid_size": 10.0, "ask": 47.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9903, "gamma": 0.0021, "vega": 0.014, "theta": -0.0184, "rho": -0.009, "theo": 45.3952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.05, "last_trade_time": "2026-09-23T10:04:15", "percent_change": 0.0, "prev_day_close": 45.5749988555908}, {"option": "AMZN261016C00300000", "bid": 0.13, "bid_size": 31.0, "ask": 0.15, "ask_size": 81.0, "iv": 0.3558, "open_interest": 40905.0, "volume": 994.0, "delta": 0.0194, "gamma": 0.0022, "vega": 0.0293, "theta": -0.0224, "rho": 0.0026, "theo": 0.1412, "change": 0.0, "open": 0.13, "high": 0.15, "low": 0.11, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-09-25T15:56:11", "percent_change": -4.25747e-07, "prev_day_close": 0.140000000596046}, {"option": "AMZN261016P00300000", "bid": 48.9, "bid_size": 12.0, "ask": 51.75, "ask_size": 21.0, "iv": 0.0, "open_interest": 11.0, "volume": 6.0, "delta": -0.9944, "gamma": 0.0013, "vega": 0.0095, "theta": -0.0114, "rho": -0.0067, "theo": 50.3804, "change": -0.565, "open": 49.65, "high": 50.01, "low": 49.65, "tick": "no_change", "last_trade_price": 50.01, "last_trade_time": "2026-09-25T12:21:35", "percent_change": -1.11715, "prev_day_close": 50.5749988555908}, {"option": "AMZN261016C00305000", "bid": 0.09, "bid_size": 1.0, "ask": 0.16, "ask_size": 60.0, "iv": 0.377, "open_interest": 6963.0, "volume": 52.0, "delta": 0.015, "gamma": 0.0017, "vega": 0.0236, "theta": -0.0186, "rho": 0.002, "theo": 0.1099, "change": 0.01, "open": 0.11, "high": 0.11, "low": 0.08, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-09-25T15:28:58", "percent_change": 10.0, "prev_day_close": 0.100000001490116}, {"option": "AMZN261016P00305000", "bid": 53.5, "bid_size": 1.0, "ask": 56.75, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0008, "vega": 0.005, "theta": -0.0071, "rho": -0.0036, "theo": 55.3736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.29, "last_trade_time": "2026-09-10T11:17:00", "percent_change": 0.0, "prev_day_close": 55.6499996185303}, {"option": "AMZN261016C00310000", "bid": 0.08, "bid_size": 26.0, "ask": 0.11, "ask_size": 1.0, "iv": 0.3865, "open_interest": 9825.0, "volume": 1965.0, "delta": 0.0119, "gamma": 0.0013, "vega": 0.0192, "theta": -0.0157, "rho": 0.0016, "theo": 0.0874, "change": 0.0, "open": 0.08, "high": 0.12, "low": 0.05, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-09-25T15:55:37", "percent_change": 3.72529e-07, "prev_day_close": 0.099999999627471}, {"option": "AMZN261016P00310000", "bid": 58.7, "bid_size": 1.0, "ask": 61.75, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0005, "vega": 0.0037, "theta": -0.0042, "rho": -0.0026, "theo": 60.3695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.33, "last_trade_time": "2026-09-21T10:10:01", "percent_change": 0.0, "prev_day_close": 60.5749988555908}, {"option": "AMZN261016C00315000", "bid": 0.03, "bid_size": 157.0, "ask": 0.1, "ask_size": 147.0, "iv": 0.3953, "open_interest": 4919.0, "volume": 190.0, "delta": 0.0096, "gamma": 0.0011, "vega": 0.016, "theta": -0.0134, "rho": 0.0013, "theo": 0.0713, "change": 0.015, "open": 0.05, "high": 0.07, "low": 0.05, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-09-25T15:14:36", "percent_change": 27.2727, "prev_day_close": 0.0549999997019768}, {"option": "AMZN261016P00315000", "bid": 63.7, "bid_size": 5.0, "ask": 66.9, "ask_size": 1.0, "iv": 0.456, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0003, "vega": 0.0021, "theta": -0.0026, "rho": -0.0011, "theo": 65.3675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.85, "last_trade_time": "2026-08-27T14:58:40", "percent_change": 0.0, "prev_day_close": 65.6749992370606}, {"option": "AMZN261016C00320000", "bid": 0.05, "bid_size": 27.0, "ask": 0.07, "ask_size": 8.0, "iv": 0.4148, "open_interest": 5636.0, "volume": 50.0, "delta": 0.0079, "gamma": 0.0009, "vega": 0.0134, "theta": -0.0116, "rho": 0.001, "theo": 0.0591, "change": 0.025, "open": 0.04, "high": 0.07, "low": 0.04, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-09-25T15:42:17", "percent_change": 55.5556, "prev_day_close": 0.0449999999254942}, {"option": "AMZN261016P00320000", "bid": 68.9, "bid_size": 10.0, "ask": 71.95, "ask_size": 10.0, "iv": 0.5009, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0002, "vega": 0.0013, "theta": -0.0016, "rho": -0.001, "theo": 70.3664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.39, "last_trade_time": "2026-08-07T09:33:49", "percent_change": 0.0, "prev_day_close": 70.7000007629394}, {"option": "AMZN261016C00325000", "bid": 0.03, "bid_size": 106.0, "ask": 0.08, "ask_size": 96.0, "iv": 0.4333, "open_interest": 3470.0, "volume": 2.0, "delta": 0.0065, "gamma": 0.0007, "vega": 0.0114, "theta": -0.0101, "rho": 0.0009, "theo": 0.0498, "change": -0.005, "open": 0.06, "high": 0.06, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-25T11:47:27", "percent_change": -11.1111, "prev_day_close": 0.0449999989941716}, {"option": "AMZN261016P00325000", "bid": 73.7, "bid_size": 5.0, "ask": 77.05, "ask_size": 5.0, "iv": 0.5532, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.001, "theta": -0.001, "rho": -0.0008, "theo": 75.3656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.83, "last_trade_time": "2026-08-27T09:34:09", "percent_change": 0.0, "prev_day_close": 75.7000007629394}, {"option": "AMZN261016C00330000", "bid": 0.02, "bid_size": 81.0, "ask": 0.11, "ask_size": 44.0, "iv": 0.4638, "open_interest": 5350.0, "volume": 838.0, "delta": 0.0055, "gamma": 0.0006, "vega": 0.0097, "theta": -0.0089, "rho": 0.0007, "theo": 0.0422, "change": 0.02, "open": 0.06, "high": 0.06, "low": 0.02, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-25T15:09:07", "percent_change": 66.6667, "prev_day_close": 0.0299999993294477}, {"option": "AMZN261016P00330000", "bid": 78.25, "bid_size": 11.0, "ask": 82.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0006, "rho": -0.0003, "theo": 80.3652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.43, "last_trade_time": "2026-09-01T09:30:02", "percent_change": 0.0, "prev_day_close": 80.625}, {"option": "AMZN261016C00335000", "bid": 0.03, "bid_size": 73.0, "ask": 0.09, "ask_size": 73.0, "iv": 0.4812, "open_interest": 1039.0, "volume": 15.0, "delta": 0.0047, "gamma": 0.0005, "vega": 0.0085, "theta": -0.008, "rho": 0.0006, "theo": 0.0368, "change": 0.0, "open": 0.03, "high": 0.05, "low": 0.03, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-09-25T15:32:53", "percent_change": 2.23517e-06, "prev_day_close": 0.0499999988824129}, {"option": "AMZN261016P00335000", "bid": 83.25, "bid_size": 11.0, "ask": 87.05, "ask_size": 10.0, "iv": 0.6053, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0004, "rho": -0.0002, "theo": 85.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.625}, {"option": "AMZN261016C00340000", "bid": 0.02, "bid_size": 103.0, "ask": 0.17, "ask_size": 117.0, "iv": 0.5297, "open_interest": 3885.0, "volume": 11.0, "delta": 0.0041, "gamma": 0.0004, "vega": 0.0074, "theta": -0.0072, "rho": 0.0005, "theo": 0.0322, "change": -0.015, "open": 0.08, "high": 0.08, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-25T12:12:07", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "AMZN261016P00340000", "bid": 88.45, "bid_size": 3.0, "ask": 92.3, "ask_size": 1.0, "iv": 0.5794, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0002, "theta": -0.0003, "rho": -0.0002, "theo": 90.3649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 100.8, "last_trade_time": "2026-06-11T15:02:30", "percent_change": 0.0, "prev_day_close": 90.625}, {"option": "AMZN261016C00345000", "bid": 0.02, "bid_size": 53.0, "ask": 0.04, "ask_size": 70.0, "iv": 0.4874, "open_interest": 240.0, "volume": 11.0, "delta": 0.0035, "gamma": 0.0004, "vega": 0.0065, "theta": -0.0064, "rho": 0.0005, "theo": 0.028, "change": 0.025, "open": 0.02, "high": 0.05, "low": 0.02, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-09-25T10:45:11", "percent_change": 100.0, "prev_day_close": 0.0249999994412065}, {"option": "AMZN261016P00345000", "bid": 93.35, "bid_size": 1.0, "ask": 96.85, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0002, "theta": -0.0002, "rho": -0.0002, "theo": 95.3648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.6749992370606}, {"option": "AMZN261016C00350000", "bid": 0.01, "bid_size": 1000.0, "ask": 0.04, "ask_size": 18.0, "iv": 0.5067, "open_interest": 5631.0, "volume": 14.0, "delta": 0.0031, "gamma": 0.0003, "vega": 0.0058, "theta": -0.0058, "rho": 0.0004, "theo": 0.0249, "change": 0.005, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-25T12:59:28", "percent_change": 33.3333, "prev_day_close": 0.0149999996647239}, {"option": "AMZN261016P00350000", "bid": 98.3, "bid_size": 3.0, "ask": 102.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 100.3647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 103.9, "last_trade_time": "2026-07-17T09:48:21", "percent_change": 0.0, "prev_day_close": 100.75}, {"option": "AMZN261016C00355000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 59.0, "iv": 0.5257, "open_interest": 288.0, "volume": 62.0, "delta": 0.0027, "gamma": 0.0003, "vega": 0.0051, "theta": -0.0053, "rho": 0.0004, "theo": 0.0222, "change": -0.015, "open": 0.02, "high": 0.14, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-09-25T12:14:38", "percent_change": -33.3333, "prev_day_close": 0.0449999989941716}, {"option": "AMZN261016P00355000", "bid": 103.35, "bid_size": 1.0, "ask": 106.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 105.3647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.724998474121}, {"option": "AMZN261016C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 4.0, "iv": 0.5351, "open_interest": 1257.0, "volume": 204.0, "delta": 0.0024, "gamma": 0.0002, "vega": 0.0046, "theta": -0.0049, "rho": 0.0003, "theo": 0.02, "change": -0.005, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-09-25T15:00:57", "percent_change": -14.2857, "prev_day_close": 0.0350000001490116}, {"option": "AMZN261016P00360000", "bid": 108.25, "bid_size": 12.0, "ask": 112.15, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 110.3647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.17, "last_trade_time": "2026-09-08T14:28:26", "percent_change": 0.0, "prev_day_close": 110.724998474121}, {"option": "AMZN261016C00365000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 20.0, "iv": 0.5286, "open_interest": 297.0, "volume": 200.0, "delta": 0.0021, "gamma": 0.0002, "vega": 0.0042, "theta": -0.0045, "rho": 0.0003, "theo": 0.0181, "change": -0.105, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-09-25T13:27:57", "percent_change": -84.0, "prev_day_close": 0.125}, {"option": "AMZN261016P00365000", "bid": 113.9, "bid_size": 1.0, "ask": 116.75, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 115.3646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 106.13, "last_trade_time": "2026-09-03T15:49:38", "percent_change": 0.0, "prev_day_close": 115.724998474121}, {"option": "AMZN261016C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.5003, "open_interest": 4560.0, "volume": 19.0, "delta": 0.0019, "gamma": 0.0002, "vega": 0.0038, "theta": -0.0042, "rho": 0.0002, "theo": 0.0164, "change": -0.045, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-25T15:10:06", "percent_change": -81.8182, "prev_day_close": 0.0549999997019768}, {"option": "AMZN261016P00370000", "bid": 118.7, "bid_size": 5.0, "ask": 121.85, "ask_size": 5.0, "iv": 0.6656, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 120.3646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.75}, {"option": "AMZN261016C00375000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 20.0, "iv": 0.635, "open_interest": 542.0, "volume": 29.0, "delta": 0.0017, "gamma": 0.0002, "vega": 0.0034, "theta": -0.0039, "rho": 0.0002, "theo": 0.015, "change": -0.03, "open": 0.04, "high": 0.04, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-25T15:10:17", "percent_change": -60.0, "prev_day_close": 0.0500000007450581}, {"option": "AMZN261016P00375000", "bid": 123.35, "bid_size": 1.0, "ask": 126.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 125.3646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.650001525879}, {"option": "AMZN261016C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 74.0, "iv": 0.5313, "open_interest": 6140.0, "volume": 58.0, "delta": 0.0016, "gamma": 0.0001, "vega": 0.0031, "theta": -0.0036, "rho": 0.0002, "theo": 0.0138, "change": -0.01, "open": 0.05, "high": 0.05, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-25T13:14:40", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "AMZN261016P00380000", "bid": 128.7, "bid_size": 5.0, "ask": 132.15, "ask_size": 5.0, "iv": 0.8415, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 130.3646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.625}, {"option": "AMZN261016C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 7.0, "iv": 0.5614, "open_interest": 607.0, "volume": 13.0, "delta": 0.0013, "gamma": 0.0001, "vega": 0.0026, "theta": -0.0031, "rho": 0.0002, "theo": 0.0117, "change": -0.01, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-25T14:29:33", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "AMZN261016P00390000", "bid": 138.7, "bid_size": 5.0, "ask": 141.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 140.3646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.724998474121}, {"option": "AMZN261016C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 31.0, "iv": 0.6426, "open_interest": 2112.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0001, "vega": 0.0022, "theta": -0.0028, "rho": 0.0001, "theo": 0.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-18T13:02:05", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "AMZN261016P00400000", "bid": 148.35, "bid_size": 1.0, "ask": 152.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 150.3646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 150.625}, {"option": "AMZN261016C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 28.0, "iv": 0.7142, "open_interest": 3232.0, "volume": 33.0, "delta": 0.0009, "gamma": 0.0001, "vega": 0.0019, "theta": -0.0024, "rho": 0.0001, "theo": 0.0087, "change": -0.13, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-25T14:29:34", "percent_change": -92.8571, "prev_day_close": 0.140000000596046}, {"option": "AMZN261016P00410000", "bid": 158.7, "bid_size": 5.0, "ask": 162.15, "ask_size": 5.0, "iv": 0.9673, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 160.3646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 141.62, "last_trade_time": "2026-05-14T12:54:27", "percent_change": 0.0, "prev_day_close": 160.650001525879}, {"option": "AMZN261023C00140000", "bid": 108.15, "bid_size": 12.0, "ask": 112.25, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0001, "vega": 0.0039, "theta": -0.0046, "rho": 0.1066, "theo": 110.1934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.025001525879}, {"option": "AMZN261023P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 95.0, "iv": 0.9341, "open_interest": 3.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0001, "vega": 0.0039, "theta": -0.0047, "rho": -0.0003, "theo": 0.0256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-22T14:01:27", "percent_change": 0.0, "prev_day_close": 0.194999992847443}, {"option": "AMZN261023C00145000", "bid": 103.15, "bid_size": 12.0, "ask": 107.3, "ask_size": 12.0, "iv": 0.7332, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0001, "vega": 0.0046, "theta": -0.0053, "rho": 0.1104, "theo": 105.2147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.049999237061}, {"option": "AMZN261023P00145000", "bid": 0.01, "bid_size": 150.0, "ask": 0.17, "ask_size": 160.0, "iv": 0.7997, "open_interest": 15.0, "volume": 10.0, "delta": -0.0021, "gamma": 0.0001, "vega": 0.0046, "theta": -0.0053, "rho": -0.0004, "theo": 0.0297, "change": 0.0, "open": 0.09, "high": 0.09, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-25T14:31:33", "percent_change": -3.35276e-06, "prev_day_close": 0.0500000016763806}, {"option": "AMZN261023C00150000", "bid": 98.15, "bid_size": 12.0, "ask": 102.3, "ask_size": 12.0, "iv": 0.7038, "open_interest": 0.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0002, "vega": 0.0054, "theta": -0.006, "rho": 0.1141, "theo": 100.2367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.199996948242}, {"option": "AMZN261023P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.34, "ask_size": 171.0, "iv": 0.8155, "open_interest": 22.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0002, "vega": 0.0054, "theta": -0.006, "rho": -0.0005, "theo": 0.0346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-09-24T11:42:52", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "AMZN261023C00155000", "bid": 93.2, "bid_size": 12.0, "ask": 97.3, "ask_size": 12.0, "iv": 0.5464, "open_interest": 1.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0002, "vega": 0.0064, "theta": -0.0067, "rho": 0.1178, "theo": 95.2596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 94.98, "last_trade_time": "2026-09-23T14:38:02", "percent_change": 0.0, "prev_day_close": 95.1999969482422}, {"option": "AMZN261023P00155000", "bid": 0.01, "bid_size": 2.0, "ask": 0.29, "ask_size": 76.0, "iv": 0.7558, "open_interest": 11.0, "volume": 6.0, "delta": -0.003, "gamma": 0.0002, "vega": 0.0064, "theta": -0.0068, "rho": -0.0006, "theo": 0.0404, "change": 0.015, "open": 0.07, "high": 0.1, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-25T14:32:41", "percent_change": 42.8571, "prev_day_close": 0.034999999217689}, {"option": "AMZN261023C00160000", "bid": 88.85, "bid_size": 10.0, "ask": 91.75, "ask_size": 10.0, "iv": 0.6413, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0002, "vega": 0.0076, "theta": -0.0076, "rho": 0.1215, "theo": 90.2835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.3250007629394}, {"option": "AMZN261023P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 184.0, "iv": 0.6907, "open_interest": 30.0, "volume": 4.0, "delta": -0.0036, "gamma": 0.0002, "vega": 0.0076, "theta": -0.0076, "rho": -0.0007, "theo": 0.0471, "change": 0.025, "open": 0.1, "high": 0.12, "low": 0.05, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-09-25T11:35:33", "percent_change": 55.5556, "prev_day_close": 0.0449999989941716}, {"option": "AMZN261023C00165000", "bid": 83.9, "bid_size": 5.0, "ask": 87.25, "ask_size": 5.0, "iv": 0.7431, "open_interest": 0.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0003, "vega": 0.009, "theta": -0.0086, "rho": 0.1252, "theo": 85.3087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.25}, {"option": "AMZN261023P00165000", "bid": 0.01, "bid_size": 105.0, "ask": 0.18, "ask_size": 136.0, "iv": 0.6294, "open_interest": 8.0, "volume": 6.0, "delta": -0.0044, "gamma": 0.0003, "vega": 0.009, "theta": -0.0087, "rho": -0.0008, "theo": 0.0552, "change": 0.01, "open": 0.08, "high": 0.08, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-25T14:32:55", "percent_change": 25.0, "prev_day_close": 0.0399999991059303}, {"option": "AMZN261023C00170000", "bid": 78.45, "bid_size": 5.0, "ask": 81.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0004, "vega": 0.0107, "theta": -0.0098, "rho": 0.1288, "theo": 80.3354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.5}, {"option": "AMZN261023P00170000", "bid": 0.01, "bid_size": 191.0, "ask": 0.12, "ask_size": 102.0, "iv": 0.5628, "open_interest": 19.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0004, "vega": 0.0107, "theta": -0.0098, "rho": -0.001, "theo": 0.0648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-09-24T13:32:48", "percent_change": 0.0, "prev_day_close": 0.0549999987706542}, {"option": "AMZN261023C00175000", "bid": 73.8, "bid_size": 5.0, "ask": 76.85, "ask_size": 5.0, "iv": 0.4934, "open_interest": 9.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0005, "vega": 0.0127, "theta": -0.0111, "rho": 0.1325, "theo": 75.3641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.94, "last_trade_time": "2026-09-18T13:21:59", "percent_change": 0.0, "prev_day_close": 75.5}, {"option": "AMZN261023P00175000", "bid": 0.01, "bid_size": 107.0, "ask": 0.08, "ask_size": 98.0, "iv": 0.5034, "open_interest": 5.0, "volume": 4.0, "delta": -0.0064, "gamma": 0.0005, "vega": 0.0128, "theta": -0.0111, "rho": -0.0012, "theo": 0.0764, "change": -0.01, "open": 0.08, "high": 0.08, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-25T13:58:05", "percent_change": -16.6667, "prev_day_close": 0.0599999986588955}, {"option": "AMZN261023C00180000", "bid": 68.95, "bid_size": 5.0, "ask": 71.85, "ask_size": 5.0, "iv": 0.5102, "open_interest": 1.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0006, "vega": 0.0152, "theta": -0.0126, "rho": 0.136, "theo": 70.3952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.09, "last_trade_time": "2026-09-11T10:55:50", "percent_change": 0.0, "prev_day_close": 70.5499992370606}, {"option": "AMZN261023P00180000", "bid": 0.01, "bid_size": 139.0, "ask": 0.15, "ask_size": 277.0, "iv": 0.4992, "open_interest": 6.0, "volume": 0.0, "delta": -0.0079, "gamma": 0.0006, "vega": 0.0152, "theta": -0.0127, "rho": -0.0014, "theo": 0.0905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-09-24T10:08:18", "percent_change": 0.0, "prev_day_close": 0.0649999985471368}, {"option": "AMZN261023C00185000", "bid": 63.7, "bid_size": 5.0, "ask": 66.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.0008, "vega": 0.0183, "theta": -0.0144, "rho": 0.1395, "theo": 65.4296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.6000022888184}, {"option": "AMZN261023P00185000", "bid": 0.01, "bid_size": 85.0, "ask": 0.15, "ask_size": 62.0, "iv": 0.4618, "open_interest": 1.0, "volume": 1.0, "delta": -0.0097, "gamma": 0.0008, "vega": 0.0184, "theta": -0.0145, "rho": -0.0018, "theo": 0.1078, "change": -0.035, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-09-25T10:32:12", "percent_change": -30.4348, "prev_day_close": 0.114999998360872}, {"option": "AMZN261023C00190000", "bid": 58.9, "bid_size": 5.0, "ask": 61.95, "ask_size": 5.0, "iv": 0.4293, "open_interest": 1.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.001, "vega": 0.0221, "theta": -0.0165, "rho": 0.1428, "theo": 60.4685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.08, "last_trade_time": "2026-09-15T11:34:27", "percent_change": 0.0, "prev_day_close": 60.6499996185303}, {"option": "AMZN261023P00190000", "bid": 0.02, "bid_size": 166.0, "ask": 0.18, "ask_size": 240.0, "iv": 0.4375, "open_interest": 40.0, "volume": 11.0, "delta": -0.012, "gamma": 0.001, "vega": 0.0222, "theta": -0.0166, "rho": -0.0022, "theo": 0.1298, "change": -0.02, "open": 0.05, "high": 0.15, "low": 0.05, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-09-25T15:31:36", "percent_change": -14.2857, "prev_day_close": 0.140000000596046}, {"option": "AMZN261023C00195000", "bid": 53.9, "bid_size": 5.0, "ask": 57.0, "ask_size": 5.0, "iv": 0.3977, "open_interest": 2.0, "volume": 0.0, "delta": 0.9851, "gamma": 0.0013, "vega": 0.027, "theta": -0.019, "rho": 0.146, "theo": 55.5141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.26, "last_trade_time": "2026-09-24T14:02:23", "percent_change": 0.0, "prev_day_close": 55.7000007629394}, {"option": "AMZN261023P00195000", "bid": 0.04, "bid_size": 187.0, "ask": 0.26, "ask_size": 384.0, "iv": 0.4237, "open_interest": 80.0, "volume": 2.0, "delta": -0.0151, "gamma": 0.0013, "vega": 0.0272, "theta": -0.0192, "rho": -0.0028, "theo": 0.1584, "change": -0.025, "open": 0.18, "high": 0.18, "low": 0.16, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-09-25T14:26:24", "percent_change": -13.5135, "prev_day_close": 0.184999994933605}, {"option": "AMZN261023C00200000", "bid": 48.8, "bid_size": 10.0, "ask": 52.05, "ask_size": 10.0, "iv": 0.387, "open_interest": 11.0, "volume": 1.0, "delta": 0.9809, "gamma": 0.0017, "vega": 0.0334, "theta": -0.0223, "rho": 0.149, "theo": 50.5701, "change": -1.395, "open": 49.13, "high": 49.13, "low": 49.13, "tick": "down", "last_trade_price": 49.13, "last_trade_time": "2026-09-25T10:08:10", "percent_change": -2.76101, "prev_day_close": 50.5249996185303}, {"option": "AMZN261023P00200000", "bid": 0.09, "bid_size": 146.0, "ask": 0.21, "ask_size": 105.0, "iv": 0.386, "open_interest": 192.0, "volume": 342.0, "delta": -0.0194, "gamma": 0.0017, "vega": 0.0335, "theta": -0.0225, "rho": -0.0035, "theo": 0.1977, "change": 0.0, "open": 0.22, "high": 0.23, "low": 0.17, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-09-25T15:32:27", "percent_change": 1.42533e-06, "prev_day_close": 0.229999996721745}, {"option": "AMZN261023C00205000", "bid": 44.8, "bid_size": 16.0, "ask": 47.15, "ask_size": 26.0, "iv": 0.4423, "open_interest": 15.0, "volume": 0.0, "delta": 0.9748, "gamma": 0.0022, "vega": 0.0421, "theta": -0.0267, "rho": 0.1517, "theo": 45.644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.2, "last_trade_time": "2026-09-15T11:58:36", "percent_change": 0.0, "prev_day_close": 45.625}, {"option": "AMZN261023P00205000", "bid": 0.12, "bid_size": 384.0, "ask": 0.4, "ask_size": 380.0, "iv": 0.3805, "open_interest": 128.0, "volume": 26.0, "delta": -0.0256, "gamma": 0.0023, "vega": 0.0425, "theta": -0.0269, "rho": -0.0046, "theo": 0.2548, "change": -0.075, "open": 0.24, "high": 0.27, "low": 0.24, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-09-25T15:32:49", "percent_change": -21.7391, "prev_day_close": 0.344999998807907}, {"option": "AMZN261023C00210000", "bid": 39.65, "bid_size": 32.0, "ask": 42.25, "ask_size": 25.0, "iv": 0.3924, "open_interest": 15.0, "volume": 0.0, "delta": 0.9657, "gamma": 0.0031, "vega": 0.0542, "theta": -0.0327, "rho": 0.1537, "theo": 40.7483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.2, "last_trade_time": "2026-09-23T10:14:44", "percent_change": 0.0, "prev_day_close": 40.7250003814697}, {"option": "AMZN261023P00210000", "bid": 0.24, "bid_size": 135.0, "ask": 0.37, "ask_size": 31.0, "iv": 0.3509, "open_interest": 196.0, "volume": 8.0, "delta": -0.0348, "gamma": 0.0031, "vega": 0.0546, "theta": -0.033, "rho": -0.0062, "theo": 0.343, "change": -0.085, "open": 0.4, "high": 0.4, "low": 0.36, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-09-25T14:22:16", "percent_change": -19.1011, "prev_day_close": 0.445000007748604}, {"option": "AMZN261023C00215000", "bid": 34.95, "bid_size": 35.0, "ask": 37.45, "ask_size": 25.0, "iv": 0.3784, "open_interest": 26.0, "volume": 0.0, "delta": 0.9517, "gamma": 0.0042, "vega": 0.0712, "theta": -0.0412, "rho": 0.1548, "theo": 35.9046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.85, "last_trade_time": "2026-09-23T11:00:15", "percent_change": 0.0, "prev_day_close": 35.9000015258789}, {"option": "AMZN261023P00215000", "bid": 0.39, "bid_size": 239.0, "ask": 0.56, "ask_size": 102.0, "iv": 0.3393, "open_interest": 646.0, "volume": 244.0, "delta": -0.0489, "gamma": 0.0043, "vega": 0.0715, "theta": -0.0416, "rho": -0.0087, "theo": 0.4838, "change": -0.085, "open": 0.57, "high": 0.57, "low": 0.47, "tick": "no_change", "last_trade_price": 0.48, "last_trade_time": "2026-09-25T15:41:03", "percent_change": -15.0442, "prev_day_close": 0.564999997615814}, {"option": "AMZN261023C00220000", "bid": 29.95, "bid_size": 87.0, "ask": 32.65, "ask_size": 78.0, "iv": 0.3417, "open_interest": 16.0, "volume": 7.0, "delta": 0.9305, "gamma": 0.0059, "vega": 0.0944, "theta": -0.0528, "rho": 0.1544, "theo": 31.1461, "change": 0.825, "open": 30.0, "high": 32.0, "low": 30.0, "tick": "up", "last_trade_price": 32.0, "last_trade_time": "2026-09-25T12:58:03", "percent_change": 2.64635, "prev_day_close": 31.1750011444092}, {"option": "AMZN261023P00220000", "bid": 0.53, "bid_size": 191.0, "ask": 0.77, "ask_size": 115.0, "iv": 0.3188, "open_interest": 1189.0, "volume": 35.0, "delta": -0.0704, "gamma": 0.006, "vega": 0.0948, "theta": -0.0533, "rho": -0.0125, "theo": 0.711, "change": -0.05, "open": 0.81, "high": 0.85, "low": 0.69, "tick": "up", "last_trade_price": 0.78, "last_trade_time": "2026-09-25T15:26:47", "percent_change": -6.02409, "prev_day_close": 0.8299999833107}, {"option": "AMZN261023C00225000", "bid": 25.4, "bid_size": 43.0, "ask": 28.05, "ask_size": 35.0, "iv": 0.3296, "open_interest": 19.0, "volume": 0.0, "delta": 0.899, "gamma": 0.0081, "vega": 0.1244, "theta": -0.0676, "rho": 0.1519, "theo": 26.521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.12, "last_trade_time": "2026-09-24T11:57:58", "percent_change": 0.0, "prev_day_close": 26.5500001907349}, {"option": "AMZN261023P00225000", "bid": 0.92, "bid_size": 210.0, "ask": 1.1, "ask_size": 96.0, "iv": 0.3081, "open_interest": 1986.0, "volume": 416.0, "delta": -0.1023, "gamma": 0.0082, "vega": 0.1253, "theta": -0.0684, "rho": -0.018, "theo": 1.0731, "change": -0.205, "open": 1.3, "high": 1.31, "low": 0.98, "tick": "up", "last_trade_price": 1.01, "last_trade_time": "2026-09-25T15:52:53", "percent_change": -16.8724, "prev_day_close": 1.21499997377396}, {"option": "AMZN261023C00230000", "bid": 21.65, "bid_size": 21.0, "ask": 23.45, "ask_size": 222.0, "iv": 0.3312, "open_interest": 91.0, "volume": 12.0, "delta": 0.8542, "gamma": 0.0109, "vega": 0.1602, "theta": -0.0853, "rho": 0.1467, "theo": 22.0944, "change": 0.275, "open": 21.5, "high": 22.25, "low": 20.8, "tick": "up", "last_trade_price": 22.25, "last_trade_time": "2026-09-25T12:06:02", "percent_change": 1.25142, "prev_day_close": 21.9750003814697}, {"option": "AMZN261023P00230000", "bid": 1.46, "bid_size": 203.0, "ask": 1.68, "ask_size": 100.0, "iv": 0.2997, "open_interest": 2192.0, "volume": 178.0, "delta": -0.1472, "gamma": 0.011, "vega": 0.1616, "theta": -0.0861, "rho": -0.0255, "theo": 1.6301, "change": -0.25, "open": 1.96, "high": 2.01, "low": 1.52, "tick": "up", "last_trade_price": 1.58, "last_trade_time": "2026-09-25T15:58:17", "percent_change": -13.6612, "prev_day_close": 1.8299999833107}, {"option": "AMZN261023C00235000", "bid": 16.8, "bid_size": 258.0, "ask": 19.45, "ask_size": 240.0, "iv": 0.3041, "open_interest": 47.0, "volume": 6.0, "delta": 0.7938, "gamma": 0.0139, "vega": 0.1987, "theta": -0.1041, "rho": 0.1384, "theo": 17.9565, "change": 0.17, "open": 17.0, "high": 18.62, "low": 16.47, "tick": "up", "last_trade_price": 18.62, "last_trade_time": "2026-09-25T13:30:54", "percent_change": 0.92141, "prev_day_close": 18.4499998092651}, {"option": "AMZN261023P00235000", "bid": 2.31, "bid_size": 279.0, "ask": 2.58, "ask_size": 191.0, "iv": 0.294, "open_interest": 2836.0, "volume": 234.0, "delta": -0.2086, "gamma": 0.0141, "vega": 0.1996, "theta": -0.1053, "rho": -0.0355, "theo": 2.4776, "change": -0.25, "open": 2.79, "high": 3.05, "low": 2.3, "tick": "up", "last_trade_price": 2.49, "last_trade_time": "2026-09-25T15:56:10", "percent_change": -9.12409, "prev_day_close": 2.74000000953674}, {"option": "AMZN261023C00240000", "bid": 13.9, "bid_size": 168.0, "ask": 15.7, "ask_size": 296.0, "iv": 0.3157, "open_interest": 459.0, "volume": 245.0, "delta": 0.7169, "gamma": 0.0168, "vega": 0.2351, "theta": -0.1216, "rho": 0.1265, "theo": 14.1883, "change": -0.125, "open": 12.75, "high": 14.8, "low": 12.66, "tick": "up", "last_trade_price": 14.3, "last_trade_time": "2026-09-25T15:55:00", "percent_change": -0.866552, "prev_day_close": 14.4250001907349}, {"option": "AMZN261023P00240000", "bid": 3.5, "bid_size": 250.0, "ask": 3.8, "ask_size": 226.0, "iv": 0.2875, "open_interest": 2935.0, "volume": 361.0, "delta": -0.2866, "gamma": 0.017, "vega": 0.2357, "theta": -0.1233, "rho": -0.0479, "theo": 3.7052, "change": -0.295, "open": 4.05, "high": 4.5, "low": 3.4, "tick": "down", "last_trade_price": 3.73, "last_trade_time": "2026-09-25T15:59:58", "percent_change": -7.32919, "prev_day_close": 4.02499997615814}, {"option": "AMZN261023C00245000", "bid": 10.65, "bid_size": 160.0, "ask": 11.65, "ask_size": 378.0, "iv": 0.2961, "open_interest": 519.0, "volume": 160.0, "delta": 0.626, "gamma": 0.0191, "vega": 0.2625, "theta": -0.1347, "rho": 0.1115, "theo": 10.8921, "change": -0.225, "open": 10.35, "high": 11.7, "low": 9.61, "tick": "down", "last_trade_price": 10.95, "last_trade_time": "2026-09-25T15:55:53", "percent_change": -2.01342, "prev_day_close": 11.1750001907349}, {"option": "AMZN261023P00245000", "bid": 5.25, "bid_size": 209.0, "ask": 5.55, "ask_size": 207.0, "iv": 0.2857, "open_interest": 1271.0, "volume": 177.0, "delta": -0.3789, "gamma": 0.0194, "vega": 0.2632, "theta": -0.1369, "rho": -0.0612, "theo": 5.4137, "change": -0.41, "open": 6.17, "high": 6.5, "low": 5.05, "tick": "down", "last_trade_price": 5.44, "last_trade_time": "2026-09-25T15:59:53", "percent_change": -7.00855, "prev_day_close": 5.84999990463257}, {"option": "AMZN261023C00250000", "bid": 8.1, "bid_size": 75.0, "ask": 8.2, "ask_size": 1.0, "iv": 0.2853, "open_interest": 1575.0, "volume": 1247.0, "delta": 0.5273, "gamma": 0.0201, "vega": 0.2755, "theta": -0.1408, "rho": 0.0947, "theo": 8.13, "change": -0.275, "open": 7.85, "high": 8.85, "low": 7.0, "tick": "down", "last_trade_price": 8.15, "last_trade_time": "2026-09-25T15:59:57", "percent_change": -3.2641, "prev_day_close": 8.42500019073486}, {"option": "AMZN261023P00250000", "bid": 7.5, "bid_size": 204.0, "ask": 7.8, "ask_size": 43.0, "iv": 0.2842, "open_interest": 990.0, "volume": 331.0, "delta": -0.4795, "gamma": 0.0205, "vega": 0.2751, "theta": -0.1436, "rho": -0.0744, "theo": 7.6607, "change": -0.89, "open": 8.56, "high": 9.0, "low": 7.15, "tick": "no_change", "last_trade_price": 7.21, "last_trade_time": "2026-09-25T15:52:52", "percent_change": -10.9877, "prev_day_close": 8.09999990463257}, {"option": "AMZN261023C00255000", "bid": 5.8, "bid_size": 80.0, "ask": 6.0, "ask_size": 48.0, "iv": 0.2844, "open_interest": 1564.0, "volume": 220.0, "delta": 0.428, "gamma": 0.0199, "vega": 0.2717, "theta": -0.1386, "rho": 0.0773, "theo": 5.896, "change": -0.295, "open": 6.15, "high": 6.5, "low": 5.0, "tick": "no_change", "last_trade_price": 5.93, "last_trade_time": "2026-09-25T15:59:39", "percent_change": -4.73896, "prev_day_close": 6.22500014305115}, {"option": "AMZN261023P00255000", "bid": 9.85, "bid_size": 355.0, "ask": 10.9, "ask_size": 300.0, "iv": 0.2814, "open_interest": 473.0, "volume": 21.0, "delta": -0.581, "gamma": 0.0204, "vega": 0.2692, "theta": -0.142, "rho": -0.0855, "theo": 10.4515, "change": -1.045, "open": 11.35, "high": 11.35, "low": 9.88, "tick": "down", "last_trade_price": 9.88, "last_trade_time": "2026-09-25T15:48:33", "percent_change": -9.56522, "prev_day_close": 10.9250001907349}, {"option": "AMZN261023C00260000", "bid": 4.0, "bid_size": 129.0, "ask": 4.25, "ask_size": 129.0, "iv": 0.2831, "open_interest": 2043.0, "volume": 1540.0, "delta": 0.3352, "gamma": 0.0184, "vega": 0.2528, "theta": -0.1286, "rho": 0.0608, "theo": 4.1632, "change": -0.285, "open": 4.0, "high": 4.6, "low": 3.58, "tick": "down", "last_trade_price": 4.14, "last_trade_time": "2026-09-25T15:59:39", "percent_change": -6.44068, "prev_day_close": 4.42499995231628}, {"option": "AMZN261023P00260000", "bid": 12.4, "bid_size": 324.0, "ask": 14.15, "ask_size": 74.0, "iv": 0.2651, "open_interest": 277.0, "volume": 5.0, "delta": -0.6765, "gamma": 0.019, "vega": 0.248, "theta": -0.1326, "rho": -0.0919, "theo": 13.753, "change": -0.685, "open": 15.2, "high": 15.2, "low": 13.24, "tick": "down", "last_trade_price": 13.24, "last_trade_time": "2026-09-25T15:45:10", "percent_change": -4.91921, "prev_day_close": 13.9249997138977}, {"option": "AMZN261023C00265000", "bid": 2.84, "bid_size": 87.0, "ask": 2.95, "ask_size": 96.0, "iv": 0.2871, "open_interest": 4485.0, "volume": 1563.0, "delta": 0.2539, "gamma": 0.0161, "vega": 0.2229, "theta": -0.1131, "rho": 0.0462, "theo": 2.8691, "change": -0.15, "open": 2.79, "high": 3.15, "low": 2.4, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-09-25T15:59:57", "percent_change": -4.83871, "prev_day_close": 3.10000002384186}, {"option": "AMZN261023P00265000", "bid": 16.45, "bid_size": 48.0, "ask": 18.0, "ask_size": 80.0, "iv": 0.2721, "open_interest": 88.0, "volume": 2.0, "delta": -0.761, "gamma": 0.0168, "vega": 0.2145, "theta": -0.1181, "rho": -0.0923, "theo": 17.514, "change": -0.785, "open": 16.99, "high": 16.99, "low": 16.99, "tick": "down", "last_trade_price": 16.99, "last_trade_time": "2026-09-25T13:33:28", "percent_change": -4.41631, "prev_day_close": 17.7749996185303}, {"option": "AMZN261023C00270000", "bid": 1.95, "bid_size": 2.0, "ask": 2.0, "ask_size": 92.0, "iv": 0.2899, "open_interest": 3107.0, "volume": 902.0, "delta": 0.1872, "gamma": 0.0134, "vega": 0.1878, "theta": -0.0954, "rho": 0.0341, "theo": 1.9498, "change": -0.09, "open": 1.59, "high": 2.16, "low": 1.59, "tick": "no_change", "last_trade_price": 2.05, "last_trade_time": "2026-09-25T15:59:29", "percent_change": -4.20561, "prev_day_close": 2.13999998569489}, {"option": "AMZN261023P00270000", "bid": 20.2, "bid_size": 84.0, "ask": 22.65, "ask_size": 94.0, "iv": 0.2746, "open_interest": 45.0, "volume": 1.0, "delta": -0.8308, "gamma": 0.0142, "vega": 0.1746, "theta": -0.1012, "rho": -0.0888, "theo": 21.6546, "change": 1.24, "open": 23.04, "high": 23.04, "low": 23.04, "tick": "up", "last_trade_price": 23.04, "last_trade_time": "2026-09-25T10:11:28", "percent_change": 5.68807, "prev_day_close": 21.8000001907349}, {"option": "AMZN261023C00275000", "bid": 1.2, "bid_size": 221.0, "ask": 1.45, "ask_size": 239.0, "iv": 0.293, "open_interest": 2286.0, "volume": 418.0, "delta": 0.1357, "gamma": 0.0107, "vega": 0.1528, "theta": -0.0779, "rho": 0.0247, "theo": 1.3196, "change": -0.1, "open": 1.35, "high": 1.46, "low": 1.1, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-09-25T15:52:05", "percent_change": -6.66667, "prev_day_close": 1.5}, {"option": "AMZN261023P00275000", "bid": 24.65, "bid_size": 60.0, "ask": 26.95, "ask_size": 50.0, "iv": 0.2673, "open_interest": 14.0, "volume": 2.0, "delta": -0.8855, "gamma": 0.0116, "vega": 0.1334, "theta": -0.0845, "rho": -0.0741, "theo": 26.0958, "change": 1.6, "open": 27.23, "high": 27.6, "low": 27.23, "tick": "up", "last_trade_price": 27.6, "last_trade_time": "2026-09-25T10:11:28", "percent_change": 6.15385, "prev_day_close": 26.0}, {"option": "AMZN261023C00280000", "bid": 0.85, "bid_size": 96.0, "ask": 0.99, "ask_size": 193.0, "iv": 0.3004, "open_interest": 2392.0, "volume": 297.0, "delta": 0.0971, "gamma": 0.0083, "vega": 0.121, "theta": -0.0621, "rho": 0.0176, "theo": 0.891, "change": -0.09, "open": 0.99, "high": 1.0, "low": 0.75, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-09-25T15:55:27", "percent_change": -8.91089, "prev_day_close": 1.00999999046326}, {"option": "AMZN261023P00280000", "bid": 29.25, "bid_size": 34.0, "ask": 31.85, "ask_size": 33.0, "iv": 0.2718, "open_interest": 12.0, "volume": 6.0, "delta": -0.9266, "gamma": 0.0091, "vega": 0.096, "theta": -0.0689, "rho": -0.0565, "theo": 30.7522, "change": 0.095, "open": 30.9, "high": 30.9, "low": 30.82, "tick": "down", "last_trade_price": 30.82, "last_trade_time": "2026-09-25T15:34:39", "percent_change": 0.309193, "prev_day_close": 30.7250003814697}, {"option": "AMZN261023C00285000", "bid": 0.59, "bid_size": 96.0, "ask": 0.7, "ask_size": 135.0, "iv": 0.308, "open_interest": 1915.0, "volume": 176.0, "delta": 0.0696, "gamma": 0.0063, "vega": 0.0946, "theta": -0.049, "rho": 0.0126, "theo": 0.6105, "change": -0.035, "open": 0.6, "high": 0.7, "low": 0.54, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-09-25T15:49:11", "percent_change": -4.96454, "prev_day_close": 0.705000013113022}, {"option": "AMZN261023P00285000", "bid": 34.05, "bid_size": 77.0, "ask": 36.65, "ask_size": 78.0, "iv": 0.0, "open_interest": 4.0, "volume": 2.0, "delta": -0.9556, "gamma": 0.0067, "vega": 0.0651, "theta": -0.0533, "rho": -0.0391, "theo": 35.5541, "change": 1.325, "open": 37.0, "high": 37.0, "low": 37.0, "tick": "up", "last_trade_price": 37.0, "last_trade_time": "2026-09-25T10:46:27", "percent_change": 3.71408, "prev_day_close": 35.6750011444092}, {"option": "AMZN261023C00290000", "bid": 0.37, "bid_size": 307.0, "ask": 0.47, "ask_size": 453.0, "iv": 0.3109, "open_interest": 2865.0, "volume": 201.0, "delta": 0.0502, "gamma": 0.0048, "vega": 0.0735, "theta": -0.0386, "rho": 0.0091, "theo": 0.425, "change": -0.045, "open": 0.48, "high": 0.54, "low": 0.39, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-09-25T15:56:29", "percent_change": -9.47368, "prev_day_close": 0.474999994039536}, {"option": "AMZN261023P00290000", "bid": 38.95, "bid_size": 74.0, "ask": 41.55, "ask_size": 33.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.9748, "gamma": 0.0046, "vega": 0.0416, "theta": -0.0376, "rho": -0.0306, "theo": 40.4484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.59, "last_trade_time": "2026-09-16T15:26:25", "percent_change": 0.0, "prev_day_close": 40.7250003814697}, {"option": "AMZN261023C00295000", "bid": 0.23, "bid_size": 132.0, "ask": 0.35, "ask_size": 125.0, "iv": 0.3175, "open_interest": 415.0, "volume": 16.0, "delta": 0.0366, "gamma": 0.0036, "vega": 0.0573, "theta": -0.0305, "rho": 0.0066, "theo": 0.3024, "change": -0.04, "open": 0.3, "high": 0.3, "low": 0.28, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-09-25T11:18:03", "percent_change": -12.1212, "prev_day_close": 0.330000013113022}, {"option": "AMZN261023P00295000", "bid": 43.7, "bid_size": 5.0, "ask": 46.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9863, "gamma": 0.0029, "vega": 0.0227, "theta": -0.0233, "rho": -0.0178, "theo": 45.3982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.8250007629394}, {"option": "AMZN261023C00300000", "bid": 0.2, "bid_size": 106.0, "ask": 0.25, "ask_size": 217.0, "iv": 0.33, "open_interest": 847.0, "volume": 39.0, "delta": 0.0273, "gamma": 0.0027, "vega": 0.045, "theta": -0.0244, "rho": 0.0049, "theo": 0.2211, "change": -0.005, "open": 0.26, "high": 0.26, "low": 0.21, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-09-25T15:14:30", "percent_change": -2.12766, "prev_day_close": 0.234999999403954}, {"option": "AMZN261023P00300000", "bid": 48.35, "bid_size": 10.0, "ask": 51.75, "ask_size": 1.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.9928, "gamma": 0.0017, "vega": 0.0109, "theta": -0.0134, "rho": -0.0075, "theo": 50.374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.35, "last_trade_time": "2026-09-24T14:49:00", "percent_change": 0.0, "prev_day_close": 50.6749992370606}, {"option": "AMZN261023C00305000", "bid": 0.11, "bid_size": 133.0, "ask": 0.28, "ask_size": 186.0, "iv": 0.3471, "open_interest": 228.0, "volume": 1.0, "delta": 0.0207, "gamma": 0.0021, "vega": 0.0358, "theta": -0.0199, "rho": 0.0037, "theo": 0.1666, "change": -0.005, "open": 0.16, "high": 0.16, "low": 0.16, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-09-25T15:49:54", "percent_change": -3.03031, "prev_day_close": 0.165000006556511}, {"option": "AMZN261023P00305000", "bid": 53.9, "bid_size": 5.0, "ask": 56.9, "ask_size": 1.0, "iv": 0.3721, "open_interest": 0.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.001, "vega": 0.008, "theta": -0.0068, "rho": -0.0031, "theo": 55.3623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.75}, {"option": "AMZN261023C00310000", "bid": 0.08, "bid_size": 176.0, "ask": 0.24, "ask_size": 352.0, "iv": 0.3604, "open_interest": 561.0, "volume": 29.0, "delta": 0.0162, "gamma": 0.0016, "vega": 0.029, "theta": -0.0165, "rho": 0.0029, "theo": 0.1295, "change": -0.05, "open": 0.1, "high": 0.18, "low": 0.1, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-09-25T15:09:07", "percent_change": -29.4118, "prev_day_close": 0.169999998062849}, {"option": "AMZN261023P00310000", "bid": 58.9, "bid_size": 5.0, "ask": 62.0, "ask_size": 5.0, "iv": 0.4199, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0006, "vega": 0.0029, "theta": -0.0037, "rho": -0.0022, "theo": 60.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.3, "last_trade_time": "2026-09-21T10:10:01", "percent_change": 0.0, "prev_day_close": 60.625}, {"option": "AMZN261023C00315000", "bid": 0.03, "bid_size": 126.0, "ask": 0.14, "ask_size": 113.0, "iv": 0.3524, "open_interest": 32.0, "volume": 0.0, "delta": 0.0129, "gamma": 0.0013, "vega": 0.024, "theta": -0.014, "rho": 0.0023, "theo": 0.1037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-09-23T14:15:50", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "AMZN261023P00315000", "bid": 63.9, "bid_size": 5.0, "ask": 66.9, "ask_size": 1.0, "iv": 0.421, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0003, "vega": 0.0023, "theta": -0.0017, "rho": -0.0021, "theo": 65.3563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.7750015258789}, {"option": "AMZN261023C00320000", "bid": 0.04, "bid_size": 25.0, "ask": 0.18, "ask_size": 127.0, "iv": 0.3877, "open_interest": 71.0, "volume": 0.0, "delta": 0.0105, "gamma": 0.0011, "vega": 0.0201, "theta": -0.012, "rho": 0.0019, "theo": 0.0852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-09-23T15:47:30", "percent_change": 0.0, "prev_day_close": 0.0749999992549419}, {"option": "AMZN261023P00320000", "bid": 68.9, "bid_size": 5.0, "ask": 71.85, "ask_size": 5.0, "iv": 0.4236, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0002, "vega": 0.001, "theta": -0.0009, "rho": -0.0004, "theo": 70.3555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.75}, {"option": "AMZN261023C00325000", "bid": 0.03, "bid_size": 1.0, "ask": 0.15, "ask_size": 84.0, "iv": 0.3963, "open_interest": 16.0, "volume": 8.0, "delta": 0.0088, "gamma": 0.0009, "vega": 0.0171, "theta": -0.0105, "rho": 0.0016, "theo": 0.0716, "change": 0.005, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-25T15:09:07", "percent_change": 11.1111, "prev_day_close": 0.0449999999254942}, {"option": "AMZN261023P00325000", "bid": 73.9, "bid_size": 5.0, "ask": 76.95, "ask_size": 5.0, "iv": 0.4812, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0005, "rho": -0.0004, "theo": 75.3552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.7000007629394}, {"option": "AMZN261023C00330000", "bid": 0.02, "bid_size": 20.0, "ask": 0.12, "ask_size": 81.0, "iv": 0.4041, "open_interest": 26.0, "volume": 0.0, "delta": 0.0074, "gamma": 0.0007, "vega": 0.0148, "theta": -0.0094, "rho": 0.0013, "theo": 0.0613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-09-22T09:54:45", "percent_change": 0.0, "prev_day_close": 0.0699999984353781}, {"option": "AMZN261023P00330000", "bid": 78.9, "bid_size": 5.0, "ask": 81.9, "ask_size": 1.0, "iv": 0.4902, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0002, "rho": -0.0004, "theo": 80.3549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.6749992370606}, {"option": "AMZN261023C00335000", "bid": 0.01, "bid_size": 92.0, "ask": 0.14, "ask_size": 87.0, "iv": 0.4266, "open_interest": 3.0, "volume": 0.0, "delta": 0.0064, "gamma": 0.0006, "vega": 0.0129, "theta": -0.0084, "rho": 0.0011, "theo": 0.0532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-09-21T14:45:10", "percent_change": 0.0, "prev_day_close": 0.0699999975040555}, {"option": "AMZN261023P00335000", "bid": 83.9, "bid_size": 5.0, "ask": 86.95, "ask_size": 5.0, "iv": 0.5265, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0003, "theta": -0.0001, "rho": 0.0, "theo": 85.3548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.7249984741211}, {"option": "AMZN261023C00340000", "bid": 0.01, "bid_size": 85.0, "ask": 0.2, "ask_size": 106.0, "iv": 0.4634, "open_interest": 6.0, "volume": 4.0, "delta": 0.0055, "gamma": 0.0005, "vega": 0.0113, "theta": -0.0076, "rho": 0.001, "theo": 0.0467, "change": 0.005, "open": 0.11, "high": 0.11, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-09-25T10:42:31", "percent_change": 9.09091, "prev_day_close": 0.0550000006332994}, {"option": "AMZN261023P00340000", "bid": 88.35, "bid_size": 5.0, "ask": 92.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 90.3548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.75}, {"option": "AMZN261023C00345000", "bid": 0.01, "bid_size": 10.0, "ask": 0.1, "ask_size": 38.0, "iv": 0.4482, "open_interest": 21.0, "volume": 0.0, "delta": 0.0048, "gamma": 0.0005, "vega": 0.0101, "theta": -0.0069, "rho": 0.0008, "theo": 0.0414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-24T11:44:10", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "AMZN261023P00345000", "bid": 93.35, "bid_size": 5.0, "ask": 97.15, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 95.3547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.6749992370606}, {"option": "AMZN261030C00140000", "bid": 108.9, "bid_size": 1.0, "ask": 112.35, "ask_size": 1.0, "iv": 0.8561, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0001, "vega": 0.0044, "theta": -0.0038, "rho": 0.1369, "theo": 110.4158, "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": 110.25}, {"option": "AMZN261030P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 13.0, "iv": 0.7377, "open_interest": 10.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0001, "vega": 0.0045, "theta": -0.0038, "rho": -0.0004, "theo": 0.0262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T12:20:21", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "AMZN261030C00145000", "bid": 103.35, "bid_size": 12.0, "ask": 107.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0001, "vega": 0.0056, "theta": -0.0047, "rho": 0.1417, "theo": 105.4456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.275001525879}, {"option": "AMZN261030P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.691, "open_interest": 1.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0001, "vega": 0.0057, "theta": -0.0047, "rho": -0.0005, "theo": 0.0339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-24T11:45:03", "percent_change": 0.0, "prev_day_close": 0.0400000000372529}, {"option": "AMZN261030C00150000", "bid": 98.35, "bid_size": 4.0, "ask": 102.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0002, "vega": 0.0072, "theta": -0.0058, "rho": 0.1464, "theo": 100.4776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.424999237061}, {"option": "AMZN261030P00150000", "bid": 0.01, "bid_size": 6.0, "ask": 0.14, "ask_size": 5.0, "iv": 0.662, "open_interest": 42.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0002, "vega": 0.0072, "theta": -0.0058, "rho": -0.0007, "theo": 0.0438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-24T10:58:11", "percent_change": 0.0, "prev_day_close": 0.0449999989941716}, {"option": "AMZN261030C00155000", "bid": 94.0, "bid_size": 10.0, "ask": 96.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0002, "vega": 0.0091, "theta": -0.0072, "rho": 0.1511, "theo": 95.5125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.6000022888184}, {"option": "AMZN261030P00155000", "bid": 0.01, "bid_size": 88.0, "ask": 0.17, "ask_size": 398.0, "iv": 0.6364, "open_interest": 10.0, "volume": 4.0, "delta": -0.0039, "gamma": 0.0002, "vega": 0.0092, "theta": -0.0072, "rho": -0.0009, "theo": 0.0567, "change": 0.005, "open": 0.1, "high": 0.1, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-09-25T11:13:39", "percent_change": 9.09091, "prev_day_close": 0.0550000006332994}, {"option": "AMZN261030C00160000", "bid": 88.9, "bid_size": 10.0, "ask": 91.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0003, "vega": 0.0116, "theta": -0.0088, "rho": 0.1557, "theo": 90.5512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.625}, {"option": "AMZN261030P00160000", "bid": 0.01, "bid_size": 134.0, "ask": 0.19, "ask_size": 376.0, "iv": 0.6056, "open_interest": 6.0, "volume": 10.0, "delta": -0.0051, "gamma": 0.0003, "vega": 0.0116, "theta": -0.0089, "rho": -0.0012, "theo": 0.0734, "change": 0.0, "open": 0.1, "high": 0.1, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-09-25T11:23:52", "percent_change": 6.8297e-07, "prev_day_close": 0.0599999995902181}, {"option": "AMZN261030C00165000", "bid": 83.9, "bid_size": 10.0, "ask": 86.95, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0004, "vega": 0.0146, "theta": -0.0108, "rho": 0.1602, "theo": 85.5949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.6499977111816}, {"option": "AMZN261030P00165000", "bid": 0.01, "bid_size": 135.0, "ask": 0.2, "ask_size": 149.0, "iv": 0.5446, "open_interest": 17.0, "volume": 6.0, "delta": -0.0067, "gamma": 0.0004, "vega": 0.0147, "theta": -0.0109, "rho": -0.0016, "theo": 0.0952, "change": -0.06, "open": 0.12, "high": 0.12, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-09-25T15:56:33", "percent_change": -46.1538, "prev_day_close": 0.130000000819564}, {"option": "AMZN261030C00170000", "bid": 78.95, "bid_size": 10.0, "ask": 82.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0006, "vega": 0.0185, "theta": -0.0133, "rho": 0.1646, "theo": 80.6453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.7, "last_trade_time": "2026-09-18T10:30:40", "percent_change": 0.0, "prev_day_close": 80.75}, {"option": "AMZN261030P00170000", "bid": 0.04, "bid_size": 184.0, "ask": 0.16, "ask_size": 44.0, "iv": 0.5312, "open_interest": 81.0, "volume": 1.0, "delta": -0.0087, "gamma": 0.0006, "vega": 0.0186, "theta": -0.0134, "rho": -0.0021, "theo": 0.1236, "change": 0.025, "open": 0.18, "high": 0.18, "low": 0.18, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-09-25T14:10:32", "percent_change": 16.129, "prev_day_close": 0.154999999329448}, {"option": "AMZN261030C00175000", "bid": 73.95, "bid_size": 10.0, "ask": 77.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9892, "gamma": 0.0007, "vega": 0.0233, "theta": -0.0163, "rho": 0.1689, "theo": 75.7044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.7999992370606}, {"option": "AMZN261030P00175000", "bid": 0.07, "bid_size": 90.0, "ask": 0.24, "ask_size": 2.0, "iv": 0.5196, "open_interest": 5.0, "volume": 0.0, "delta": -0.0114, "gamma": 0.0007, "vega": 0.0235, "theta": -0.0165, "rho": -0.0027, "theo": 0.1609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-09-23T14:36:24", "percent_change": 0.0, "prev_day_close": 0.21000000089407}, {"option": "AMZN261030C00180000", "bid": 68.95, "bid_size": 10.0, "ask": 72.15, "ask_size": 10.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9857, "gamma": 0.0009, "vega": 0.0294, "theta": -0.02, "rho": 0.1729, "theo": 70.7752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.75, "last_trade_time": "2026-09-24T12:20:46", "percent_change": 0.0, "prev_day_close": 70.8999977111816}, {"option": "AMZN261030P00180000", "bid": 0.11, "bid_size": 294.0, "ask": 0.26, "ask_size": 53.0, "iv": 0.5058, "open_interest": 148.0, "volume": 334.0, "delta": -0.0148, "gamma": 0.001, "vega": 0.0296, "theta": -0.0201, "rho": -0.0035, "theo": 0.2094, "change": -0.07, "open": 0.2, "high": 0.24, "low": 0.2, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-09-25T11:00:04", "percent_change": -23.3333, "prev_day_close": 0.299999989569187}, {"option": "AMZN261030C00185000", "bid": 64.3, "bid_size": 10.0, "ask": 67.25, "ask_size": 10.0, "iv": 0.4643, "open_interest": 0.0, "volume": 0.0, "delta": 0.9812, "gamma": 0.0012, "vega": 0.037, "theta": -0.0244, "rho": 0.1766, "theo": 65.8618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.6999969482422}, {"option": "AMZN261030P00185000", "bid": 0.25, "bid_size": 1.0, "ask": 0.31, "ask_size": 6.0, "iv": 0.4933, "open_interest": 29.0, "volume": 2.0, "delta": -0.0194, "gamma": 0.0012, "vega": 0.0372, "theta": -0.0246, "rho": -0.0045, "theo": 0.2744, "change": -0.01, "open": 0.31, "high": 0.32, "low": 0.31, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-09-25T10:07:03", "percent_change": -3.0303, "prev_day_close": 0.329999998211861}, {"option": "AMZN261030C00190000", "bid": 59.75, "bid_size": 12.0, "ask": 62.35, "ask_size": 18.0, "iv": 0.4919, "open_interest": 0.0, "volume": 0.0, "delta": 0.9752, "gamma": 0.0016, "vega": 0.0465, "theta": -0.0299, "rho": 0.18, "theo": 60.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.8249988555908}, {"option": "AMZN261030P00190000", "bid": 0.31, "bid_size": 76.0, "ask": 0.38, "ask_size": 15.0, "iv": 0.4715, "open_interest": 752.0, "volume": 14.0, "delta": -0.0255, "gamma": 0.0016, "vega": 0.0468, "theta": -0.0301, "rho": -0.0059, "theo": 0.3611, "change": -0.04, "open": 0.41, "high": 0.46, "low": 0.36, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-09-25T15:55:36", "percent_change": -9.52381, "prev_day_close": 0.420000001788139}, {"option": "AMZN261030C00195000", "bid": 54.9, "bid_size": 12.0, "ask": 57.5, "ask_size": 38.0, "iv": 0.4747, "open_interest": 0.0, "volume": 0.0, "delta": 0.9672, "gamma": 0.0021, "vega": 0.0584, "theta": -0.0364, "rho": 0.1828, "theo": 56.1084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.9750003814697}, {"option": "AMZN261030P00195000", "bid": 0.41, "bid_size": 76.0, "ask": 0.51, "ask_size": 76.0, "iv": 0.4579, "open_interest": 45.0, "volume": 28.0, "delta": -0.0335, "gamma": 0.0021, "vega": 0.0585, "theta": -0.0367, "rho": -0.0078, "theo": 0.4781, "change": -0.03, "open": 0.54, "high": 0.58, "low": 0.52, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-09-25T15:09:17", "percent_change": -5.45455, "prev_day_close": 0.550000011920929}, {"option": "AMZN261030C00200000", "bid": 50.15, "bid_size": 77.0, "ask": 52.65, "ask_size": 78.0, "iv": 0.4595, "open_interest": 33.0, "volume": 21.0, "delta": 0.9566, "gamma": 0.0027, "vega": 0.073, "theta": -0.0444, "rho": 0.185, "theo": 51.2894, "change": 0.02, "open": 50.0, "high": 51.42, "low": 49.25, "tick": "up", "last_trade_price": 51.32, "last_trade_time": "2026-09-25T15:29:46", "percent_change": 0.0389878, "prev_day_close": 51.2999992370606}, {"option": "AMZN261030P00200000", "bid": 0.59, "bid_size": 2.0, "ask": 0.66, "ask_size": 1.0, "iv": 0.4448, "open_interest": 653.0, "volume": 71.0, "delta": -0.0442, "gamma": 0.0027, "vega": 0.0732, "theta": -0.0448, "rho": -0.0102, "theo": 0.6382, "change": -0.04, "open": 0.77, "high": 0.78, "low": 0.61, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-09-25T14:56:54", "percent_change": -5.40541, "prev_day_close": 0.740000009536743}, {"option": "AMZN261030C00205000", "bid": 44.6, "bid_size": 151.0, "ask": 47.95, "ask_size": 83.0, "iv": 0.3996, "open_interest": 500.0, "volume": 0.0, "delta": 0.9425, "gamma": 0.0035, "vega": 0.0909, "theta": -0.0541, "rho": 0.1862, "theo": 46.5307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.71, "last_trade_time": "2026-09-17T11:57:46", "percent_change": 0.0, "prev_day_close": 46.4750003814697}, {"option": "AMZN261030P00205000", "bid": 0.67, "bid_size": 88.0, "ask": 0.92, "ask_size": 79.0, "iv": 0.4238, "open_interest": 1023.0, "volume": 79.0, "delta": -0.0584, "gamma": 0.0035, "vega": 0.0914, "theta": -0.0545, "rho": -0.0135, "theo": 0.8593, "change": -0.21, "open": 0.93, "high": 1.05, "low": 0.77, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-09-25T15:58:18", "percent_change": -21.4286, "prev_day_close": 0.979999989271164}, {"option": "AMZN261030C00210000", "bid": 40.65, "bid_size": 11.0, "ask": 43.3, "ask_size": 20.0, "iv": 0.4297, "open_interest": 7.0, "volume": 1.0, "delta": 0.9238, "gamma": 0.0044, "vega": 0.1128, "theta": -0.0656, "rho": 0.1863, "theo": 41.8572, "change": -0.125, "open": 41.7, "high": 41.7, "low": 41.7, "tick": "down", "last_trade_price": 41.7, "last_trade_time": "2026-09-25T12:00:33", "percent_change": -0.298862, "prev_day_close": 41.8249988555908}, {"option": "AMZN261030P00210000", "bid": 1.06, "bid_size": 146.0, "ask": 1.23, "ask_size": 3.0, "iv": 0.4175, "open_interest": 1254.0, "volume": 63.0, "delta": -0.0773, "gamma": 0.0045, "vega": 0.1138, "theta": -0.0662, "rho": -0.0178, "theo": 1.1657, "change": -0.1, "open": 1.4, "high": 1.44, "low": 1.1, "tick": "up", "last_trade_price": 1.14, "last_trade_time": "2026-09-25T15:58:18", "percent_change": -8.06452, "prev_day_close": 1.24000000953674}, {"option": "AMZN261030C00215000", "bid": 36.1, "bid_size": 46.0, "ask": 38.75, "ask_size": 42.0, "iv": 0.4181, "open_interest": 17.0, "volume": 0.0, "delta": 0.8992, "gamma": 0.0056, "vega": 0.1384, "theta": -0.0791, "rho": 0.1847, "theo": 37.3015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.38, "last_trade_time": "2026-09-24T15:50:11", "percent_change": 0.0, "prev_day_close": 37.5}, {"option": "AMZN261030P00215000", "bid": 1.52, "bid_size": 88.0, "ask": 1.71, "ask_size": 37.0, "iv": 0.411, "open_interest": 1128.0, "volume": 82.0, "delta": -0.1021, "gamma": 0.0056, "vega": 0.1395, "theta": -0.0799, "rho": -0.0235, "theo": 1.5912, "change": -0.135, "open": 2.01, "high": 2.01, "low": 1.6, "tick": "up", "last_trade_price": 1.68, "last_trade_time": "2026-09-25T15:32:37", "percent_change": -7.43802, "prev_day_close": 1.81499999761581}, {"option": "AMZN261030C00220000", "bid": 31.65, "bid_size": 154.0, "ask": 34.35, "ask_size": 146.0, "iv": 0.4067, "open_interest": 25.0, "volume": 11.0, "delta": 0.8678, "gamma": 0.0069, "vega": 0.1673, "theta": -0.0944, "rho": 0.1813, "theo": 32.9039, "change": -0.29, "open": 32.5, "high": 33.7, "low": 32.5, "tick": "down", "last_trade_price": 32.71, "last_trade_time": "2026-09-25T15:55:09", "percent_change": -0.878788, "prev_day_close": 33.0}, {"option": "AMZN261030P00220000", "bid": 2.18, "bid_size": 94.0, "ask": 2.28, "ask_size": 78.0, "iv": 0.4041, "open_interest": 4922.0, "volume": 595.0, "delta": -0.1338, "gamma": 0.007, "vega": 0.1678, "theta": -0.0953, "rho": -0.0305, "theo": 2.1774, "change": -0.19, "open": 2.45, "high": 2.64, "low": 1.87, "tick": "down", "last_trade_price": 2.22, "last_trade_time": "2026-09-25T15:59:30", "percent_change": -7.88382, "prev_day_close": 2.4099999666214}, {"option": "AMZN261030C00225000", "bid": 28.25, "bid_size": 11.0, "ask": 30.15, "ask_size": 136.0, "iv": 0.4184, "open_interest": 45.0, "volume": 19.0, "delta": 0.8288, "gamma": 0.0083, "vega": 0.1982, "theta": -0.1106, "rho": 0.1759, "theo": 28.7184, "change": -0.225, "open": 27.06, "high": 29.5, "low": 27.06, "tick": "down", "last_trade_price": 28.8, "last_trade_time": "2026-09-25T15:21:29", "percent_change": -0.775192, "prev_day_close": 29.0249996185303}, {"option": "AMZN261030P00225000", "bid": 2.91, "bid_size": 230.0, "ask": 3.1, "ask_size": 77.0, "iv": 0.3962, "open_interest": 1762.0, "volume": 317.0, "delta": -0.1734, "gamma": 0.0084, "vega": 0.1989, "theta": -0.1119, "rho": -0.0391, "theo": 2.9691, "change": -0.275, "open": 3.36, "high": 3.55, "low": 2.82, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-09-25T15:58:02", "percent_change": -8.39695, "prev_day_close": 3.27500009536743}, {"option": "AMZN261030C00230000", "bid": 24.4, "bid_size": 11.0, "ask": 26.2, "ask_size": 99.0, "iv": 0.4122, "open_interest": 228.0, "volume": 135.0, "delta": 0.7818, "gamma": 0.0098, "vega": 0.2292, "theta": -0.127, "rho": 0.1682, "theo": 24.7747, "change": -0.225, "open": 24.0, "high": 25.8, "low": 23.29, "tick": "down", "last_trade_price": 24.8, "last_trade_time": "2026-09-25T15:25:15", "percent_change": -0.899099, "prev_day_close": 25.0249996185303}, {"option": "AMZN261030P00230000", "bid": 4.0, "bid_size": 77.0, "ask": 4.2, "ask_size": 78.0, "iv": 0.3932, "open_interest": 2257.0, "volume": 418.0, "delta": -0.2209, "gamma": 0.0099, "vega": 0.23, "theta": -0.1286, "rho": -0.0491, "theo": 4.0142, "change": -0.305, "open": 4.37, "high": 4.72, "low": 3.8, "tick": "no_change", "last_trade_price": 4.07, "last_trade_time": "2026-09-25T15:58:56", "percent_change": -6.97143, "prev_day_close": 4.375}, {"option": "AMZN261030C00235000", "bid": 20.05, "bid_size": 319.0, "ask": 21.6, "ask_size": 66.0, "iv": 0.3743, "open_interest": 460.0, "volume": 30.0, "delta": 0.7275, "gamma": 0.0111, "vega": 0.2578, "theta": -0.1422, "rho": 0.1584, "theo": 21.1243, "change": -0.36, "open": 21.6, "high": 21.9, "low": 20.57, "tick": "up", "last_trade_price": 21.29, "last_trade_time": "2026-09-25T15:57:01", "percent_change": -1.66282, "prev_day_close": 21.6499996185303}, {"option": "AMZN261030P00235000", "bid": 5.25, "bid_size": 271.0, "ask": 5.5, "ask_size": 77.0, "iv": 0.3868, "open_interest": 1146.0, "volume": 1309.0, "delta": -0.2759, "gamma": 0.0112, "vega": 0.2587, "theta": -0.1441, "rho": -0.0604, "theo": 5.3548, "change": -0.425, "open": 5.85, "high": 6.11, "low": 4.9, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-09-25T15:59:21", "percent_change": -7.29614, "prev_day_close": 5.82500004768372}, {"option": "AMZN261030C00240000", "bid": 16.7, "bid_size": 322.0, "ask": 19.3, "ask_size": 325.0, "iv": 0.3908, "open_interest": 122.0, "volume": 7.0, "delta": 0.6672, "gamma": 0.0122, "vega": 0.2817, "theta": -0.155, "rho": 0.1468, "theo": 17.8006, "change": -0.265, "open": 17.1, "high": 18.5, "low": 16.8, "tick": "down", "last_trade_price": 17.91, "last_trade_time": "2026-09-25T14:06:40", "percent_change": -1.45805, "prev_day_close": 18.1750001907349}, {"option": "AMZN261030P00240000", "bid": 7.0, "bid_size": 77.0, "ask": 7.2, "ask_size": 82.0, "iv": 0.3863, "open_interest": 1467.0, "volume": 294.0, "delta": -0.3371, "gamma": 0.0124, "vega": 0.2824, "theta": -0.1571, "rho": -0.0724, "theo": 7.0275, "change": -0.375, "open": 7.73, "high": 8.0, "low": 6.65, "tick": "no_change", "last_trade_price": 7.1, "last_trade_time": "2026-09-25T15:58:40", "percent_change": -5.01672, "prev_day_close": 7.47499990463257}, {"option": "AMZN261030C00245000", "bid": 14.65, "bid_size": 98.0, "ask": 15.5, "ask_size": 78.0, "iv": 0.3907, "open_interest": 514.0, "volume": 138.0, "delta": 0.6026, "gamma": 0.013, "vega": 0.2987, "theta": -0.164, "rho": 0.1338, "theo": 14.8249, "change": 1.085, "open": 14.22, "high": 16.16, "low": 13.75, "tick": "up", "last_trade_price": 16.16, "last_trade_time": "2026-09-25T15:50:28", "percent_change": 7.19735, "prev_day_close": 15.0749998092651}, {"option": "AMZN261030P00245000", "bid": 8.85, "bid_size": 169.0, "ask": 9.25, "ask_size": 2.0, "iv": 0.3822, "open_interest": 812.0, "volume": 129.0, "delta": -0.4026, "gamma": 0.0132, "vega": 0.299, "theta": -0.1666, "rho": -0.0845, "theo": 9.053, "change": -0.425, "open": 9.75, "high": 10.11, "low": 8.7, "tick": "up", "last_trade_price": 9.15, "last_trade_time": "2026-09-25T15:59:03", "percent_change": -4.43865, "prev_day_close": 9.5750002861023}, {"option": "AMZN261030C00250000", "bid": 12.1, "bid_size": 78.0, "ask": 12.4, "ask_size": 28.0, "iv": 0.3855, "open_interest": 2372.0, "volume": 568.0, "delta": 0.5362, "gamma": 0.0134, "vega": 0.3075, "theta": -0.1687, "rho": 0.1199, "theo": 12.2076, "change": -0.175, "open": 11.9, "high": 13.0, "low": 11.1, "tick": "up", "last_trade_price": 12.35, "last_trade_time": "2026-09-25T15:58:23", "percent_change": -1.3972, "prev_day_close": 12.5249996185303}, {"option": "AMZN261030P00250000", "bid": 11.35, "bid_size": 19.0, "ask": 11.75, "ask_size": 28.0, "iv": 0.3819, "open_interest": 2567.0, "volume": 978.0, "delta": -0.4704, "gamma": 0.0136, "vega": 0.3072, "theta": -0.1717, "rho": -0.0965, "theo": 11.4423, "change": -0.8, "open": 12.25, "high": 12.65, "low": 11.1, "tick": "up", "last_trade_price": 11.15, "last_trade_time": "2026-09-25T15:53:00", "percent_change": -6.69456, "prev_day_close": 11.9499998092651}, {"option": "AMZN261030C00255000", "bid": 9.8, "bid_size": 123.0, "ask": 10.25, "ask_size": 59.0, "iv": 0.3844, "open_interest": 1265.0, "volume": 238.0, "delta": 0.4697, "gamma": 0.0134, "vega": 0.3079, "theta": -0.1688, "rho": 0.1057, "theo": 9.9353, "change": -0.275, "open": 9.8, "high": 10.6, "low": 9.1, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-09-25T15:59:31", "percent_change": -2.6764, "prev_day_close": 10.2750000953674}, {"option": "AMZN261030P00255000", "bid": 13.95, "bid_size": 77.0, "ask": 14.4, "ask_size": 56.0, "iv": 0.3812, "open_interest": 626.0, "volume": 90.0, "delta": -0.538, "gamma": 0.0137, "vega": 0.3065, "theta": -0.1722, "rho": -0.1068, "theo": 14.1861, "change": -0.805, "open": 15.35, "high": 15.5, "low": 13.87, "tick": "down", "last_trade_price": 13.87, "last_trade_time": "2026-09-25T15:42:02", "percent_change": -5.48552, "prev_day_close": 14.6749997138977}, {"option": "AMZN261030C00260000", "bid": 7.95, "bid_size": 75.0, "ask": 8.2, "ask_size": 99.0, "iv": 0.3842, "open_interest": 27473.0, "volume": 749.0, "delta": 0.4057, "gamma": 0.0131, "vega": 0.3002, "theta": -0.1645, "rho": 0.0918, "theo": 8.0034, "change": -0.25, "open": 7.95, "high": 8.65, "low": 7.3, "tick": "no_change", "last_trade_price": 8.05, "last_trade_time": "2026-09-25T15:59:45", "percent_change": -3.01204, "prev_day_close": 8.2999997138977}, {"option": "AMZN261030P00260000", "bid": 16.4, "bid_size": 320.0, "ask": 17.95, "ask_size": 149.0, "iv": 0.3786, "open_interest": 917.0, "volume": 106.0, "delta": -0.6035, "gamma": 0.0134, "vega": 0.2974, "theta": -0.1683, "rho": -0.1152, "theo": 17.2715, "change": -0.08, "open": 18.45, "high": 18.45, "low": 16.93, "tick": "no_change", "last_trade_price": 17.42, "last_trade_time": "2026-09-25T15:19:39", "percent_change": -0.457143, "prev_day_close": 17.5}, {"option": "AMZN261030C00265000", "bid": 6.4, "bid_size": 1.0, "ask": 6.5, "ask_size": 42.0, "iv": 0.3849, "open_interest": 1341.0, "volume": 469.0, "delta": 0.3454, "gamma": 0.0124, "vega": 0.2856, "theta": -0.1564, "rho": 0.0784, "theo": 6.38, "change": -0.3, "open": 6.0, "high": 6.9, "low": 5.85, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-09-25T15:56:11", "percent_change": -4.47761, "prev_day_close": 6.70000004768372}, {"option": "AMZN261030P00265000", "bid": 19.35, "bid_size": 83.0, "ask": 21.85, "ask_size": 102.0, "iv": 0.3798, "open_interest": 59.0, "volume": 1.0, "delta": -0.6654, "gamma": 0.0127, "vega": 0.2803, "theta": -0.1607, "rho": -0.121, "theo": 20.6748, "change": -0.26, "open": 20.54, "high": 20.54, "low": 20.54, "tick": "down", "last_trade_price": 20.54, "last_trade_time": "2026-09-25T12:07:15", "percent_change": -1.25, "prev_day_close": 20.8000001907349}, {"option": "AMZN261030C00270000", "bid": 5.0, "bid_size": 83.0, "ask": 5.15, "ask_size": 5.0, "iv": 0.3839, "open_interest": 1934.0, "volume": 443.0, "delta": 0.2901, "gamma": 0.0115, "vega": 0.2655, "theta": -0.1453, "rho": 0.0661, "theo": 5.0381, "change": -0.28, "open": 5.2, "high": 5.5, "low": 4.6, "tick": "up", "last_trade_price": 5.07, "last_trade_time": "2026-09-25T15:59:57", "percent_change": -5.23364, "prev_day_close": 5.34999990463257}, {"option": "AMZN261030P00270000", "bid": 22.95, "bid_size": 167.0, "ask": 25.45, "ask_size": 275.0, "iv": 0.3769, "open_interest": 138.0, "volume": 9.0, "delta": -0.7223, "gamma": 0.0119, "vega": 0.2583, "theta": -0.1501, "rho": -0.1247, "theo": 24.366, "change": -0.445, "open": 25.9, "high": 25.9, "low": 24.08, "tick": "down", "last_trade_price": 24.08, "last_trade_time": "2026-09-25T12:06:52", "percent_change": -1.81448, "prev_day_close": 24.5250005722046}, {"option": "AMZN261030C00275000", "bid": 3.8, "bid_size": 183.0, "ask": 4.05, "ask_size": 30.0, "iv": 0.3828, "open_interest": 3351.0, "volume": 498.0, "delta": 0.2408, "gamma": 0.0104, "vega": 0.2418, "theta": -0.1322, "rho": 0.055, "theo": 3.9448, "change": -0.025, "open": 4.4, "high": 4.4, "low": 3.63, "tick": "up", "last_trade_price": 4.25, "last_trade_time": "2026-09-25T15:54:40", "percent_change": -0.584798, "prev_day_close": 4.27500009536743}, {"option": "AMZN261030P00275000", "bid": 26.85, "bid_size": 318.0, "ask": 29.4, "ask_size": 308.0, "iv": 0.3764, "open_interest": 45.0, "volume": 15.0, "delta": -0.7735, "gamma": 0.0108, "vega": 0.2321, "theta": -0.1376, "rho": -0.1262, "theo": 28.3136, "change": 0.72, "open": 29.8, "high": 29.8, "low": 29.17, "tick": "down", "last_trade_price": 29.17, "last_trade_time": "2026-09-25T11:18:18", "percent_change": 2.53076, "prev_day_close": 28.4499998092651}, {"option": "AMZN261030C00280000", "bid": 3.05, "bid_size": 2.0, "ask": 3.15, "ask_size": 78.0, "iv": 0.3867, "open_interest": 26005.0, "volume": 897.0, "delta": 0.1976, "gamma": 0.0093, "vega": 0.2161, "theta": -0.1181, "rho": 0.0452, "theo": 3.066, "change": -0.25, "open": 3.4, "high": 3.4, "low": 2.74, "tick": "no_change", "last_trade_price": 3.05, "last_trade_time": "2026-09-25T15:57:43", "percent_change": -7.57576, "prev_day_close": 3.29999995231628}, {"option": "AMZN261030P00280000", "bid": 30.9, "bid_size": 78.0, "ask": 33.5, "ask_size": 96.0, "iv": 0.3714, "open_interest": 90.0, "volume": 33.0, "delta": -0.8187, "gamma": 0.0097, "vega": 0.2037, "theta": -0.124, "rho": -0.1216, "theo": 32.4925, "change": 0.08, "open": 32.73, "high": 32.73, "low": 32.58, "tick": "down", "last_trade_price": 32.58, "last_trade_time": "2026-09-25T14:54:44", "percent_change": 0.246154, "prev_day_close": 32.5}, {"option": "AMZN261030C00285000", "bid": 2.3, "bid_size": 112.0, "ask": 2.44, "ask_size": 34.0, "iv": 0.3882, "open_interest": 858.0, "volume": 105.0, "delta": 0.1605, "gamma": 0.0081, "vega": 0.19, "theta": -0.1037, "rho": 0.0368, "theo": 2.3685, "change": -0.115, "open": 2.54, "high": 2.59, "low": 2.13, "tick": "up", "last_trade_price": 2.53, "last_trade_time": "2026-09-25T15:45:45", "percent_change": -4.34783, "prev_day_close": 2.64499998092651}, {"option": "AMZN261030P00285000", "bid": 35.25, "bid_size": 93.0, "ask": 37.8, "ask_size": 73.0, "iv": 0.368, "open_interest": 108.0, "volume": 1.0, "delta": -0.8577, "gamma": 0.0086, "vega": 0.1729, "theta": -0.1103, "rho": -0.1138, "theo": 36.8527, "change": -1.13, "open": 35.82, "high": 35.82, "low": 35.82, "tick": "down", "last_trade_price": 35.82, "last_trade_time": "2026-09-25T13:34:04", "percent_change": -3.05819, "prev_day_close": 36.9500007629394}, {"option": "AMZN261030C00290000", "bid": 1.75, "bid_size": 311.0, "ask": 1.9, "ask_size": 78.0, "iv": 0.3908, "open_interest": 1126.0, "volume": 262.0, "delta": 0.1293, "gamma": 0.007, "vega": 0.1646, "theta": -0.0898, "rho": 0.0297, "theo": 1.821, "change": -0.155, "open": 1.98, "high": 2.01, "low": 1.69, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-09-25T15:51:57", "percent_change": -7.54258, "prev_day_close": 2.05499994754791}, {"option": "AMZN261030P00290000", "bid": 39.8, "bid_size": 163.0, "ask": 42.3, "ask_size": 172.0, "iv": 0.3655, "open_interest": 23.0, "volume": 43.0, "delta": -0.8909, "gamma": 0.0075, "vega": 0.1428, "theta": -0.097, "rho": -0.1033, "theo": 41.3697, "change": -0.95, "open": 40.99, "high": 41.0, "low": 40.45, "tick": "up", "last_trade_price": 41.0, "last_trade_time": "2026-09-25T13:33:53", "percent_change": -2.2646, "prev_day_close": 41.9499988555908}, {"option": "AMZN261030C00295000", "bid": 1.39, "bid_size": 13.0, "ask": 1.46, "ask_size": 61.0, "iv": 0.3962, "open_interest": 26147.0, "volume": 204.0, "delta": 0.1035, "gamma": 0.0059, "vega": 0.1407, "theta": -0.0768, "rho": 0.0237, "theo": 1.3954, "change": -0.135, "open": 1.34, "high": 1.52, "low": 1.18, "tick": "down", "last_trade_price": 1.47, "last_trade_time": "2026-09-25T15:54:36", "percent_change": -8.41121, "prev_day_close": 1.60499995946884}, {"option": "AMZN261030P00295000", "bid": 43.95, "bid_size": 7.0, "ask": 47.3, "ask_size": 6.0, "iv": 0.3498, "open_interest": 8.0, "volume": 42.0, "delta": -0.9189, "gamma": 0.0064, "vega": 0.1149, "theta": -0.0847, "rho": -0.0918, "theo": 46.0159, "change": -0.695, "open": 45.41, "high": 45.55, "low": 45.18, "tick": "down", "last_trade_price": 45.18, "last_trade_time": "2026-09-25T12:34:41", "percent_change": -1.51499, "prev_day_close": 45.875}, {"option": "AMZN261030C00300000", "bid": 1.0, "bid_size": 134.0, "ask": 1.09, "ask_size": 61.0, "iv": 0.3934, "open_interest": 3103.0, "volume": 841.0, "delta": 0.0824, "gamma": 0.0049, "vega": 0.1191, "theta": -0.0649, "rho": 0.0189, "theo": 1.0668, "change": -0.15, "open": 1.05, "high": 1.15, "low": 0.99, "tick": "down", "last_trade_price": 1.09, "last_trade_time": "2026-09-25T15:59:28", "percent_change": -12.0968, "prev_day_close": 1.2399999499321}, {"option": "AMZN261030P00300000", "bid": 48.7, "bid_size": 5.0, "ask": 52.05, "ask_size": 41.0, "iv": 0.3105, "open_interest": 4.0, "volume": 0.0, "delta": -0.9418, "gamma": 0.0054, "vega": 0.0876, "theta": -0.0725, "rho": -0.0708, "theo": 50.7671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.93, "last_trade_time": "2026-09-23T15:48:46", "percent_change": 0.0, "prev_day_close": 50.8250007629394}, {"option": "AMZN261030C00305000", "bid": 0.81, "bid_size": 2.0, "ask": 0.9, "ask_size": 136.0, "iv": 0.4023, "open_interest": 432.0, "volume": 540.0, "delta": 0.0653, "gamma": 0.0041, "vega": 0.1, "theta": -0.0546, "rho": 0.015, "theo": 0.8159, "change": -0.12, "open": 0.75, "high": 0.87, "low": 0.75, "tick": "no_change", "last_trade_price": 0.86, "last_trade_time": "2026-09-25T15:53:02", "percent_change": -12.2449, "prev_day_close": 0.979999959468842}, {"option": "AMZN261030P00305000", "bid": 54.0, "bid_size": 37.0, "ask": 56.25, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9598, "gamma": 0.0044, "vega": 0.0643, "theta": -0.0599, "rho": -0.0508, "theo": 55.5974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.5999984741211}, {"option": "AMZN261030C00310000", "bid": 0.58, "bid_size": 16.0, "ask": 0.75, "ask_size": 169.0, "iv": 0.407, "open_interest": 493.0, "volume": 7.0, "delta": 0.0514, "gamma": 0.0034, "vega": 0.083, "theta": -0.0454, "rho": 0.0118, "theo": 0.6211, "change": -0.07, "open": 0.77, "high": 0.77, "low": 0.63, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-09-25T12:19:12", "percent_change": -9.72222, "prev_day_close": 0.719999998807907}, {"option": "AMZN261030P00310000", "bid": 58.3, "bid_size": 5.0, "ask": 62.15, "ask_size": 1.0, "iv": 0.3551, "open_interest": 0.0, "volume": 0.0, "delta": -0.9738, "gamma": 0.0034, "vega": 0.0457, "theta": -0.0463, "rho": -0.0431, "theo": 60.4902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.7749996185303}, {"option": "AMZN261030C00315000", "bid": 0.46, "bid_size": 1.0, "ask": 0.63, "ask_size": 40.0, "iv": 0.4151, "open_interest": 531.0, "volume": 110.0, "delta": 0.0407, "gamma": 0.0028, "vega": 0.0689, "theta": -0.0377, "rho": 0.0093, "theo": 0.4763, "change": -0.075, "open": 0.54, "high": 0.54, "low": 0.48, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-09-25T13:17:00", "percent_change": -13.5135, "prev_day_close": 0.555000007152557}, {"option": "AMZN261030P00315000", "bid": 63.25, "bid_size": 5.0, "ask": 67.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9837, "gamma": 0.0024, "vega": 0.0267, "theta": -0.0324, "rho": -0.0231, "theo": 65.4261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.7250003814697}, {"option": "AMZN261030C00320000", "bid": 0.25, "bid_size": 287.0, "ask": 0.42, "ask_size": 85.0, "iv": 0.403, "open_interest": 25740.0, "volume": 2.0, "delta": 0.0322, "gamma": 0.0023, "vega": 0.057, "theta": -0.0312, "rho": 0.0074, "theo": 0.3665, "change": -0.045, "open": 0.4, "high": 0.4, "low": 0.38, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-09-25T13:56:56", "percent_change": -10.5882, "prev_day_close": 0.424999997019768}, {"option": "AMZN261030P00320000", "bid": 68.25, "bid_size": 5.0, "ask": 72.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9905, "gamma": 0.0016, "vega": 0.0192, "theta": -0.0205, "rho": -0.0171, "theo": 70.3884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.75}, {"option": "AMZN261030C00325000", "bid": 0.19, "bid_size": 250.0, "ask": 0.34, "ask_size": 52.0, "iv": 0.4118, "open_interest": 303.0, "volume": 4.0, "delta": 0.0256, "gamma": 0.0018, "vega": 0.0472, "theta": -0.0259, "rho": 0.0058, "theo": 0.2848, "change": -0.015, "open": 0.29, "high": 0.3, "low": 0.29, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-09-25T13:40:28", "percent_change": -4.7619, "prev_day_close": 0.314999997615814}, {"option": "AMZN261030P00325000", "bid": 73.35, "bid_size": 1.0, "ask": 77.35, "ask_size": 1.0, "iv": 0.4483, "open_interest": 0.0, "volume": 0.0, "delta": -0.9947, "gamma": 0.001, "vega": 0.0088, "theta": -0.0114, "rho": -0.0082, "theo": 75.3709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.7750015258789}, {"option": "AMZN261030C00330000", "bid": 0.1, "bid_size": 143.0, "ask": 0.29, "ask_size": 11.0, "iv": 0.4126, "open_interest": 87.0, "volume": 0.0, "delta": 0.0203, "gamma": 0.0015, "vega": 0.039, "theta": -0.0215, "rho": 0.0046, "theo": 0.2213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-09-24T15:22:11", "percent_change": 0.0, "prev_day_close": 0.265000000596046}, {"option": "AMZN261030P00330000", "bid": 78.25, "bid_size": 11.0, "ask": 82.35, "ask_size": 1.0, "iv": 0.4378, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0006, "vega": 0.0061, "theta": -0.0051, "rho": -0.0053, "theo": 80.3606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.625}, {"option": "AMZN261030C00335000", "bid": 0.09, "bid_size": 5.0, "ask": 0.2, "ask_size": 4.0, "iv": 0.4122, "open_interest": 52.0, "volume": 0.0, "delta": 0.0161, "gamma": 0.0012, "vega": 0.032, "theta": -0.0177, "rho": 0.0037, "theo": 0.1722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-09-23T13:14:47", "percent_change": 0.0, "prev_day_close": 0.21000000089407}, {"option": "AMZN261030P00335000", "bid": 83.35, "bid_size": 1.0, "ask": 87.35, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0003, "vega": 0.002, "theta": -0.0024, "rho": -0.0018, "theo": 85.3574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.75}, {"option": "AMZN261030C00340000", "bid": 0.01, "bid_size": 305.0, "ask": 0.2, "ask_size": 8.0, "iv": 0.415, "open_interest": 30.0, "volume": 0.0, "delta": 0.013, "gamma": 0.001, "vega": 0.0266, "theta": -0.0148, "rho": 0.003, "theo": 0.1363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-09-24T10:51:37", "percent_change": 0.0, "prev_day_close": 0.170000001788139}, {"option": "AMZN261030P00340000", "bid": 88.35, "bid_size": 1.0, "ask": 92.35, "ask_size": 1.0, "iv": 0.5304, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0001, "vega": 0.0014, "theta": -0.0006, "rho": -0.0012, "theo": 90.3554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.7249984741211}, {"option": "AMZN261030C00345000", "bid": 0.01, "bid_size": 3.0, "ask": 0.15, "ask_size": 3.0, "iv": 0.4165, "open_interest": 9.0, "volume": 0.0, "delta": 0.0104, "gamma": 0.0008, "vega": 0.022, "theta": -0.0123, "rho": 0.0024, "theo": 0.1076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-09-21T15:37:59", "percent_change": 0.0, "prev_day_close": 0.129999997094274}, {"option": "AMZN261030P00345000", "bid": 93.35, "bid_size": 1.0, "ask": 97.35, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0002, "rho": -0.0002, "theo": 95.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.7249984741211}, {"option": "AMZN261106C00140000", "bid": 108.4, "bid_size": 2.0, "ask": 112.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0002, "vega": 0.0074, "theta": -0.0053, "rho": 0.1631, "theo": 110.5409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMZN261106P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 96.0, "iv": 0.9995, "open_interest": 0.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0002, "vega": 0.0074, "theta": -0.0053, "rho": -0.0008, "theo": 0.0462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMZN261106C00145000", "bid": 103.4, "bid_size": 10.0, "ask": 107.5, "ask_size": 10.0, "iv": 0.5813, "open_interest": 0.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0002, "vega": 0.0092, "theta": -0.0064, "rho": 0.1687, "theo": 105.5796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMZN261106P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 88.0, "iv": 0.9481, "open_interest": 0.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0002, "vega": 0.0093, "theta": -0.0064, "rho": -0.001, "theo": 0.0584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMZN261106C00150000", "bid": 98.45, "bid_size": 10.0, "ask": 102.6, "ask_size": 10.0, "iv": 0.6074, "open_interest": 0.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0003, "vega": 0.0115, "theta": -0.0077, "rho": 0.1743, "theo": 100.6213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMZN261106P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 59.0, "iv": 0.8834, "open_interest": 0.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0003, "vega": 0.0115, "theta": -0.0077, "rho": -0.0013, "theo": 0.0738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMZN261106C00155000", "bid": 93.95, "bid_size": 10.0, "ask": 97.6, "ask_size": 10.0, "iv": 0.644, "open_interest": 0.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0003, "vega": 0.0142, "theta": -0.0092, "rho": 0.1798, "theo": 95.6672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMZN261106P00155000", "bid": 0.01, "bid_size": 93.0, "ask": 2.21, "ask_size": 85.0, "iv": 0.8524, "open_interest": 0.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0003, "vega": 0.0143, "theta": -0.0093, "rho": -0.0017, "theo": 0.093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMZN261106C00160000", "bid": 89.0, "bid_size": 10.0, "ask": 92.65, "ask_size": 10.0, "iv": 0.6153, "open_interest": 0.0, "volume": 0.0, "delta": 0.9931, "gamma": 0.0004, "vega": 0.0176, "theta": -0.0111, "rho": 0.1851, "theo": 90.7181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMZN261106P00160000", "bid": 0.01, "bid_size": 79.0, "ask": 2.24, "ask_size": 119.0, "iv": 0.8063, "open_interest": 0.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0004, "vega": 0.0176, "theta": -0.0112, "rho": -0.0021, "theo": 0.1177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMZN261106C00165000", "bid": 84.05, "bid_size": 10.0, "ask": 87.7, "ask_size": 10.0, "iv": 0.586, "open_interest": 0.0, "volume": 0.0, "delta": 0.9911, "gamma": 0.0005, "vega": 0.0217, "theta": -0.0133, "rho": 0.1904, "theo": 85.7756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMZN261106P00165000", "bid": 0.01, "bid_size": 100.0, "ask": 2.27, "ask_size": 133.0, "iv": 0.7617, "open_interest": 0.0, "volume": 1.0, "delta": -0.0094, "gamma": 0.0005, "vega": 0.0219, "theta": -0.0134, "rho": -0.0027, "theo": 0.1488, "change": 0.21, "open": 0.21, "high": 0.21, "low": 0.21, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-09-25T15:30:26", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMZN261106C00170000", "bid": 79.1, "bid_size": 10.0, "ask": 82.75, "ask_size": 10.0, "iv": 0.5564, "open_interest": 0.0, "volume": 0.0, "delta": 0.9885, "gamma": 0.0007, "vega": 0.0268, "theta": -0.0159, "rho": 0.1954, "theo": 80.8414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMZN261106P00170000", "bid": 0.01, "bid_size": 8.0, "ask": 2.31, "ask_size": 63.0, "iv": 0.7186, "open_interest": 0.0, "volume": 0.0, "delta": -0.012, "gamma": 0.0007, "vega": 0.0269, "theta": -0.016, "rho": -0.0034, "theo": 0.1885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMZN261106C00175000", "bid": 74.2, "bid_size": 10.0, "ask": 77.85, "ask_size": 10.0, "iv": 0.5396, "open_interest": 0.0, "volume": 0.0, "delta": 0.9853, "gamma": 0.0009, "vega": 0.0331, "theta": -0.019, "rho": 0.2003, "theo": 75.9185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMZN261106P00175000", "bid": 0.01, "bid_size": 77.0, "ask": 2.37, "ask_size": 107.0, "iv": 0.6776, "open_interest": 0.0, "volume": 0.0, "delta": -0.0153, "gamma": 0.0009, "vega": 0.0333, "theta": -0.0192, "rho": -0.0044, "theo": 0.2393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMZN261106C00180000", "bid": 69.2, "bid_size": 10.0, "ask": 72.95, "ask_size": 10.0, "iv": 0.5083, "open_interest": 0.0, "volume": 0.0, "delta": 0.981, "gamma": 0.0011, "vega": 0.0408, "theta": -0.0228, "rho": 0.2048, "theo": 71.0102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.1000022888184}, {"option": "AMZN261106P00180000", "bid": 0.01, "bid_size": 74.0, "ask": 1.36, "ask_size": 80.0, "iv": 0.5664, "open_interest": 1.0, "volume": 0.0, "delta": -0.0196, "gamma": 0.0011, "vega": 0.0409, "theta": -0.0229, "rho": -0.0056, "theo": 0.3051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-09-24T15:48:44", "percent_change": 0.0, "prev_day_close": 0.384999986737967}, {"option": "AMZN261106C00185000", "bid": 64.45, "bid_size": 17.0, "ask": 68.05, "ask_size": 15.0, "iv": 0.5005, "open_interest": 0.0, "volume": 0.0, "delta": 0.9756, "gamma": 0.0014, "vega": 0.0502, "theta": -0.0272, "rho": 0.209, "theo": 66.1222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.0250015258789}, {"option": "AMZN261106P00185000", "bid": 0.01, "bid_size": 76.0, "ask": 2.53, "ask_size": 267.0, "iv": 0.5993, "open_interest": 0.0, "volume": 48.0, "delta": -0.025, "gamma": 0.0014, "vega": 0.0507, "theta": -0.0274, "rho": -0.0072, "theo": 0.391, "change": -0.195, "open": 0.48, "high": 0.48, "low": 0.36, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-09-25T12:38:57", "percent_change": -35.1351, "prev_day_close": 0.554999984800816}, {"option": "AMZN261106C00190000", "bid": 59.3, "bid_size": 7.0, "ask": 63.2, "ask_size": 15.0, "iv": 0.4589, "open_interest": 0.0, "volume": 0.0, "delta": 0.9685, "gamma": 0.0018, "vega": 0.0619, "theta": -0.0326, "rho": 0.2127, "theo": 61.2619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.25}, {"option": "AMZN261106P00190000", "bid": 0.03, "bid_size": 263.0, "ask": 0.65, "ask_size": 263.0, "iv": 0.4301, "open_interest": 1.0, "volume": 3.0, "delta": -0.0322, "gamma": 0.0018, "vega": 0.0621, "theta": -0.0328, "rho": -0.0092, "theo": 0.5052, "change": -0.25, "open": 0.5, "high": 0.54, "low": 0.33, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-09-25T15:56:23", "percent_change": -43.1034, "prev_day_close": 0.579999998211861}, {"option": "AMZN261106C00195000", "bid": 54.5, "bid_size": 18.0, "ask": 58.4, "ask_size": 20.0, "iv": 0.4479, "open_interest": 0.0, "volume": 0.0, "delta": 0.9592, "gamma": 0.0023, "vega": 0.0761, "theta": -0.039, "rho": 0.2156, "theo": 56.4405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.4500007629394}, {"option": "AMZN261106P00195000", "bid": 0.47, "bid_size": 232.0, "ask": 0.88, "ask_size": 231.0, "iv": 0.4487, "open_interest": 0.0, "volume": 3.0, "delta": -0.0416, "gamma": 0.0024, "vega": 0.0765, "theta": -0.0393, "rho": -0.0118, "theo": 0.6587, "change": -0.005, "open": 0.66, "high": 0.71, "low": 0.66, "tick": "no_change", "last_trade_price": 0.71, "last_trade_time": "2026-09-25T15:09:39", "percent_change": -0.699299, "prev_day_close": 0.714999988675118}, {"option": "AMZN261106C00200000", "bid": 49.75, "bid_size": 17.0, "ask": 53.6, "ask_size": 18.0, "iv": 0.4338, "open_interest": 0.0, "volume": 0.0, "delta": 0.9469, "gamma": 0.003, "vega": 0.0936, "theta": -0.0468, "rho": 0.2177, "theo": 51.6729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.7000007629394}, {"option": "AMZN261106P00200000", "bid": 0.2, "bid_size": 83.0, "ask": 1.0, "ask_size": 6.0, "iv": 0.4017, "open_interest": 16.0, "volume": 15.0, "delta": -0.054, "gamma": 0.003, "vega": 0.0946, "theta": -0.0472, "rho": -0.0154, "theo": 0.8659, "change": -0.135, "open": 0.69, "high": 1.02, "low": 0.69, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-09-25T14:18:50", "percent_change": -14.1361, "prev_day_close": 0.9549999833107}, {"option": "AMZN261106C00205000", "bid": 45.05, "bid_size": 46.0, "ask": 48.7, "ask_size": 24.0, "iv": 0.4126, "open_interest": 0.0, "volume": 0.0, "delta": 0.931, "gamma": 0.0037, "vega": 0.1146, "theta": -0.056, "rho": 0.2185, "theo": 46.9793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.2000007629394}, {"option": "AMZN261106P00205000", "bid": 0.74, "bid_size": 200.0, "ask": 1.9, "ask_size": 224.0, "iv": 0.4368, "open_interest": 32.0, "volume": 24.0, "delta": -0.0701, "gamma": 0.0038, "vega": 0.1151, "theta": -0.0565, "rho": -0.0199, "theo": 1.1487, "change": -0.02, "open": 1.31, "high": 1.39, "low": 1.19, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-09-25T15:46:08", "percent_change": -1.5748, "prev_day_close": 1.26999998092651}, {"option": "AMZN261106C00210000", "bid": 40.45, "bid_size": 24.0, "ask": 44.35, "ask_size": 11.0, "iv": 0.4131, "open_interest": 0.0, "volume": 1.0, "delta": 0.9104, "gamma": 0.0046, "vega": 0.1392, "theta": -0.0668, "rho": 0.218, "theo": 42.3856, "change": 0.78, "open": 43.43, "high": 43.43, "low": 43.43, "tick": "up", "last_trade_price": 43.43, "last_trade_time": "2026-09-25T13:17:32", "percent_change": 1.82884, "prev_day_close": 42.6499996185303}, {"option": "AMZN261106P00210000", "bid": 0.48, "bid_size": 102.0, "ask": 2.06, "ask_size": 82.0, "iv": 0.3921, "open_interest": 13.0, "volume": 422.0, "delta": -0.0909, "gamma": 0.0047, "vega": 0.1398, "theta": -0.0674, "rho": -0.0256, "theo": 1.5325, "change": -0.22, "open": 1.23, "high": 1.79, "low": 1.23, "tick": "down", "last_trade_price": 1.58, "last_trade_time": "2026-09-25T15:45:09", "percent_change": -12.2222, "prev_day_close": 1.80000001192093}, {"option": "AMZN261106C00215000", "bid": 36.1, "bid_size": 46.0, "ask": 39.85, "ask_size": 36.0, "iv": 0.4067, "open_interest": 0.0, "volume": 0.0, "delta": 0.8844, "gamma": 0.0057, "vega": 0.167, "theta": -0.0789, "rho": 0.2156, "theo": 37.9233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.1499996185303}, {"option": "AMZN261106P00215000", "bid": 1.87, "bid_size": 86.0, "ask": 2.31, "ask_size": 118.0, "iv": 0.4052, "open_interest": 34.0, "volume": 43.0, "delta": -0.117, "gamma": 0.0057, "vega": 0.1678, "theta": -0.0796, "rho": -0.0326, "theo": 2.0439, "change": -0.36, "open": 2.27, "high": 2.36, "low": 1.83, "tick": "down", "last_trade_price": 1.83, "last_trade_time": "2026-09-25T15:56:00", "percent_change": -16.4384, "prev_day_close": 2.18999993801117}, {"option": "AMZN261106C00220000", "bid": 32.5, "bid_size": 173.0, "ask": 35.55, "ask_size": 167.0, "iv": 0.4165, "open_interest": 0.0, "volume": 1.0, "delta": 0.8521, "gamma": 0.0069, "vega": 0.1975, "theta": -0.0921, "rho": 0.2112, "theo": 33.628, "change": -1.75, "open": 32.0, "high": 32.0, "low": 32.0, "tick": "down", "last_trade_price": 32.0, "last_trade_time": "2026-09-25T10:19:36", "percent_change": -5.18518, "prev_day_close": 33.75}, {"option": "AMZN261106P00220000", "bid": 2.7, "bid_size": 5.0, "ask": 3.05, "ask_size": 2.0, "iv": 0.3978, "open_interest": 53.0, "volume": 527.0, "delta": -0.1497, "gamma": 0.0069, "vega": 0.1989, "theta": -0.093, "rho": -0.0414, "theo": 2.7304, "change": -0.135, "open": 2.66, "high": 3.2, "low": 2.53, "tick": "no_change", "last_trade_price": 2.77, "last_trade_time": "2026-09-25T15:58:10", "percent_change": -4.64716, "prev_day_close": 2.90499997138977}, {"option": "AMZN261106C00225000", "bid": 27.7, "bid_size": 214.0, "ask": 31.45, "ask_size": 141.0, "iv": 0.3925, "open_interest": 0.0, "volume": 5.0, "delta": 0.8133, "gamma": 0.0081, "vega": 0.2291, "theta": -0.1057, "rho": 0.2045, "theo": 29.5382, "change": 0.525, "open": 29.1, "high": 30.2, "low": 29.1, "tick": "up", "last_trade_price": 30.2, "last_trade_time": "2026-09-25T12:17:37", "percent_change": 1.76917, "prev_day_close": 29.6750001907349}, {"option": "AMZN261106P00225000", "bid": 3.65, "bid_size": 156.0, "ask": 3.8, "ask_size": 1.0, "iv": 0.3954, "open_interest": 125.0, "volume": 231.0, "delta": -0.189, "gamma": 0.0082, "vega": 0.2312, "theta": -0.1069, "rho": -0.0518, "theo": 3.6217, "change": -0.175, "open": 4.0, "high": 4.2, "low": 3.39, "tick": "up", "last_trade_price": 3.65, "last_trade_time": "2026-09-25T15:59:39", "percent_change": -4.57516, "prev_day_close": 3.82500004768372}, {"option": "AMZN261106C00230000", "bid": 24.0, "bid_size": 109.0, "ask": 27.65, "ask_size": 168.0, "iv": 0.3916, "open_interest": 1.0, "volume": 6.0, "delta": 0.7679, "gamma": 0.0093, "vega": 0.26, "theta": -0.119, "rho": 0.1956, "theo": 25.6921, "change": 0.35, "open": 24.4, "high": 26.65, "low": 24.4, "tick": "up", "last_trade_price": 26.15, "last_trade_time": "2026-09-25T15:39:54", "percent_change": 1.35659, "prev_day_close": 25.8000001907349}, {"option": "AMZN261106P00230000", "bid": 4.55, "bid_size": 187.0, "ask": 5.0, "ask_size": 20.0, "iv": 0.3873, "open_interest": 32.0, "volume": 104.0, "delta": -0.2347, "gamma": 0.0094, "vega": 0.2611, "theta": -0.1204, "rho": -0.0642, "theo": 4.754, "change": -0.3, "open": 5.28, "high": 5.5, "low": 4.69, "tick": "down", "last_trade_price": 4.75, "last_trade_time": "2026-09-25T15:38:22", "percent_change": -5.94059, "prev_day_close": 5.04999995231628}, {"option": "AMZN261106C00235000", "bid": 20.4, "bid_size": 147.0, "ask": 24.1, "ask_size": 177.0, "iv": 0.3876, "open_interest": 5.0, "volume": 6.0, "delta": 0.7165, "gamma": 0.0104, "vega": 0.288, "theta": -0.131, "rho": 0.1847, "theo": 22.1239, "change": -0.14, "open": 21.23, "high": 22.8, "low": 21.08, "tick": "down", "last_trade_price": 22.31, "last_trade_time": "2026-09-25T15:57:01", "percent_change": -0.623607, "prev_day_close": 22.4499998092651}, {"option": "AMZN261106P00235000", "bid": 6.05, "bid_size": 100.0, "ask": 6.5, "ask_size": 76.0, "iv": 0.3866, "open_interest": 19.0, "volume": 37.0, "delta": -0.2868, "gamma": 0.0105, "vega": 0.2887, "theta": -0.1328, "rho": -0.0776, "theo": 6.1761, "change": -0.46, "open": 6.57, "high": 6.95, "low": 6.09, "tick": "down", "last_trade_price": 6.09, "last_trade_time": "2026-09-25T15:56:23", "percent_change": -7.0229, "prev_day_close": 6.54999995231628}, {"option": "AMZN261106C00240000", "bid": 17.85, "bid_size": 72.0, "ask": 20.9, "ask_size": 56.0, "iv": 0.3969, "open_interest": 6.0, "volume": 3.0, "delta": 0.6606, "gamma": 0.0113, "vega": 0.311, "theta": -0.1409, "rho": 0.172, "theo": 18.8739, "change": -0.995, "open": 17.87, "high": 17.98, "low": 17.87, "tick": "up", "last_trade_price": 17.98, "last_trade_time": "2026-09-25T10:41:28", "percent_change": -5.24374, "prev_day_close": 18.9750003814697}, {"option": "AMZN261106P00240000", "bid": 5.9, "bid_size": 209.0, "ask": 8.3, "ask_size": 10.0, "iv": 0.3549, "open_interest": 11.0, "volume": 48.0, "delta": -0.3439, "gamma": 0.0115, "vega": 0.3117, "theta": -0.1432, "rho": -0.0912, "theo": 7.9038, "change": -1.175, "open": 8.63, "high": 9.0, "low": 7.2, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-09-25T15:50:27", "percent_change": -14.0299, "prev_day_close": 8.375}, {"option": "AMZN261106C00245000", "bid": 13.95, "bid_size": 153.0, "ask": 16.6, "ask_size": 16.0, "iv": 0.3595, "open_interest": 3.0, "volume": 22.0, "delta": 0.6008, "gamma": 0.012, "vega": 0.3277, "theta": -0.148, "rho": 0.1579, "theo": 15.9186, "change": 0.19, "open": 15.62, "high": 16.39, "low": 15.0, "tick": "up", "last_trade_price": 16.39, "last_trade_time": "2026-09-25T15:43:16", "percent_change": 1.17284, "prev_day_close": 16.2000002861023}, {"option": "AMZN261106P00245000", "bid": 8.0, "bid_size": 167.0, "ask": 10.35, "ask_size": 15.0, "iv": 0.3552, "open_interest": 45.0, "volume": 55.0, "delta": -0.4045, "gamma": 0.0122, "vega": 0.328, "theta": -0.1507, "rho": -0.1048, "theo": 9.9612, "change": -0.36, "open": 10.52, "high": 11.07, "low": 9.74, "tick": "up", "last_trade_price": 10.04, "last_trade_time": "2026-09-25T15:58:00", "percent_change": -3.46154, "prev_day_close": 10.4000000953674}, {"option": "AMZN261106C00250000", "bid": 12.4, "bid_size": 115.0, "ask": 13.8, "ask_size": 30.0, "iv": 0.3718, "open_interest": 24.0, "volume": 137.0, "delta": 0.5398, "gamma": 0.0123, "vega": 0.3367, "theta": -0.1518, "rho": 0.143, "theo": 13.3145, "change": -0.375, "open": 14.5, "high": 14.5, "low": 12.2, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-09-25T15:55:00", "percent_change": -2.7027, "prev_day_close": 13.875}, {"option": "AMZN261106P00250000", "bid": 10.45, "bid_size": 124.0, "ask": 12.7, "ask_size": 15.0, "iv": 0.355, "open_interest": 13.0, "volume": 31.0, "delta": -0.4671, "gamma": 0.0126, "vega": 0.3363, "theta": -0.1548, "rho": -0.1177, "theo": 12.3544, "change": -0.755, "open": 13.35, "high": 13.35, "low": 11.84, "tick": "no_change", "last_trade_price": 11.97, "last_trade_time": "2026-09-25T15:52:26", "percent_change": -5.93321, "prev_day_close": 12.7250003814697}, {"option": "AMZN261106C00255000", "bid": 10.85, "bid_size": 170.0, "ask": 11.9, "ask_size": 160.0, "iv": 0.388, "open_interest": 24.0, "volume": 48.0, "delta": 0.4786, "gamma": 0.0124, "vega": 0.3379, "theta": -0.152, "rho": 0.1276, "theo": 11.0202, "change": -0.125, "open": 10.95, "high": 11.71, "low": 10.2, "tick": "up", "last_trade_price": 11.45, "last_trade_time": "2026-09-25T15:40:19", "percent_change": -1.07992, "prev_day_close": 11.5750002861023}, {"option": "AMZN261106P00255000", "bid": 13.2, "bid_size": 159.0, "ask": 15.75, "ask_size": 15.0, "iv": 0.3599, "open_interest": 6.0, "volume": 2.0, "delta": -0.5295, "gamma": 0.0127, "vega": 0.3363, "theta": -0.1555, "rho": -0.1291, "theo": 15.0669, "change": 0.005, "open": 15.69, "high": 15.69, "low": 15.63, "tick": "down", "last_trade_price": 15.63, "last_trade_time": "2026-09-25T11:30:46", "percent_change": 0.0320031, "prev_day_close": 15.6249995231628}, {"option": "AMZN261106C00260000", "bid": 8.75, "bid_size": 119.0, "ask": 10.5, "ask_size": 186.0, "iv": 0.3968, "open_interest": 39.0, "volume": 32.0, "delta": 0.4188, "gamma": 0.0122, "vega": 0.3314, "theta": -0.1489, "rho": 0.1122, "theo": 9.0258, "change": -0.23, "open": 9.0, "high": 10.65, "low": 8.65, "tick": "down", "last_trade_price": 9.27, "last_trade_time": "2026-09-25T15:59:55", "percent_change": -2.42105, "prev_day_close": 9.5}, {"option": "AMZN261106P00260000", "bid": 16.25, "bid_size": 147.0, "ask": 19.8, "ask_size": 2.0, "iv": 0.3559, "open_interest": 1.0, "volume": 5.0, "delta": -0.5906, "gamma": 0.0125, "vega": 0.3278, "theta": -0.1529, "rho": -0.1392, "theo": 18.0979, "change": -1.0, "open": 18.95, "high": 18.95, "low": 17.75, "tick": "down", "last_trade_price": 17.75, "last_trade_time": "2026-09-25T15:54:31", "percent_change": -5.33333, "prev_day_close": 18.75}, {"option": "AMZN261106C00265000", "bid": 7.25, "bid_size": 49.0, "ask": 9.55, "ask_size": 163.0, "iv": 0.4105, "open_interest": 35.0, "volume": 33.0, "delta": 0.3623, "gamma": 0.0117, "vega": 0.3182, "theta": -0.1427, "rho": 0.0975, "theo": 7.3368, "change": -0.005, "open": 6.87, "high": 7.93, "low": 6.87, "tick": "up", "last_trade_price": 7.82, "last_trade_time": "2026-09-25T15:45:06", "percent_change": -0.0638984, "prev_day_close": 7.82500004768372}, {"option": "AMZN261106P00265000", "bid": 19.55, "bid_size": 182.0, "ask": 23.5, "ask_size": 63.0, "iv": 0.3805, "open_interest": 0.0, "volume": 0.0, "delta": -0.649, "gamma": 0.012, "vega": 0.3126, "theta": -0.1472, "rho": -0.1466, "theo": 21.4236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "AMZN261106C00270000", "bid": 5.9, "bid_size": 21.0, "ask": 6.5, "ask_size": 171.0, "iv": 0.3874, "open_interest": 18.0, "volume": 59.0, "delta": 0.3095, "gamma": 0.011, "vega": 0.2995, "theta": -0.1341, "rho": 0.0836, "theo": 5.9014, "change": -0.5, "open": 5.99, "high": 6.4, "low": 5.65, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-09-25T15:59:03", "percent_change": -7.69231, "prev_day_close": 6.5}, {"option": "AMZN261106P00270000", "bid": 23.15, "bid_size": 60.0, "ask": 27.05, "ask_size": 54.0, "iv": 0.3795, "open_interest": 0.0, "volume": 1.0, "delta": -0.7038, "gamma": 0.0114, "vega": 0.2928, "theta": -0.139, "rho": -0.1523, "theo": 25.0387, "change": -0.545, "open": 25.03, "high": 25.03, "low": 25.03, "tick": "down", "last_trade_price": 25.03, "last_trade_time": "2026-09-25T14:38:11", "percent_change": -2.13099, "prev_day_close": 25.5750007629395}, {"option": "AMZN261106C00275000", "bid": 3.2, "bid_size": 310.0, "ask": 5.05, "ask_size": 10.0, "iv": 0.3561, "open_interest": 76.0, "volume": 76.0, "delta": 0.2615, "gamma": 0.0101, "vega": 0.2768, "theta": -0.1236, "rho": 0.0709, "theo": 4.7107, "change": -0.2, "open": 4.72, "high": 5.35, "low": 4.3, "tick": "down", "last_trade_price": 4.95, "last_trade_time": "2026-09-25T15:55:00", "percent_change": -3.8835, "prev_day_close": 5.15000009536743}, {"option": "AMZN261106P00275000", "bid": 26.95, "bid_size": 77.0, "ask": 30.85, "ask_size": 27.0, "iv": 0.3781, "open_interest": 3.0, "volume": 0.0, "delta": -0.7538, "gamma": 0.0106, "vega": 0.2666, "theta": -0.129, "rho": -0.1528, "theo": 28.8899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.6, "last_trade_time": "2026-09-24T12:41:03", "percent_change": 0.0, "prev_day_close": 29.1500005722046}, {"option": "AMZN261106C00280000", "bid": 2.22, "bid_size": 192.0, "ask": 4.1, "ask_size": 14.0, "iv": 0.3547, "open_interest": 42.0, "volume": 96.0, "delta": 0.2186, "gamma": 0.0092, "vega": 0.2513, "theta": -0.112, "rho": 0.0594, "theo": 3.7309, "change": -0.975, "open": 4.2, "high": 4.2, "low": 3.56, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-09-25T15:54:40", "percent_change": -19.2118, "prev_day_close": 5.07500004768372}, {"option": "AMZN261106P00280000", "bid": 31.0, "bid_size": 69.0, "ask": 34.65, "ask_size": 27.0, "iv": 0.3724, "open_interest": 0.0, "volume": 0.0, "delta": -0.7988, "gamma": 0.0096, "vega": 0.2366, "theta": -0.1179, "rho": -0.1484, "theo": 32.9601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.2249994277954}, {"option": "AMZN261106C00285000", "bid": 2.04, "bid_size": 233.0, "ask": 3.5, "ask_size": 79.0, "iv": 0.3727, "open_interest": 75.0, "volume": 49.0, "delta": 0.1808, "gamma": 0.0081, "vega": 0.2244, "theta": -0.0999, "rho": 0.0492, "theo": 2.9316, "change": 0.005, "open": 2.87, "high": 3.25, "low": 2.77, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-09-25T15:45:19", "percent_change": 0.154083, "prev_day_close": 3.24500000476837}, {"option": "AMZN261106P00285000", "bid": 35.2, "bid_size": 28.0, "ask": 38.85, "ask_size": 25.0, "iv": 0.369, "open_interest": 0.0, "volume": 0.0, "delta": -0.8388, "gamma": 0.0087, "vega": 0.2045, "theta": -0.1065, "rho": -0.1416, "theo": 37.2216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.3249988555908}, {"option": "AMZN261106C00290000", "bid": 1.95, "bid_size": 128.0, "ask": 2.46, "ask_size": 78.0, "iv": 0.376, "open_interest": 12.0, "volume": 122.0, "delta": 0.1482, "gamma": 0.0071, "vega": 0.1976, "theta": -0.0878, "rho": 0.0404, "theo": 2.2896, "change": -0.12, "open": 1.91, "high": 2.56, "low": 1.91, "tick": "up", "last_trade_price": 2.51, "last_trade_time": "2026-09-25T15:49:52", "percent_change": -4.56274, "prev_day_close": 2.62999999523163}, {"option": "AMZN261106P00290000", "bid": 39.6, "bid_size": 21.0, "ask": 43.25, "ask_size": 17.0, "iv": 0.3661, "open_interest": 0.0, "volume": 42.0, "delta": -0.8739, "gamma": 0.0078, "vega": 0.1749, "theta": -0.0953, "rho": -0.1306, "theo": 41.649, "change": -0.5, "open": 41.13, "high": 41.2, "low": 40.88, "tick": "up", "last_trade_price": 41.2, "last_trade_time": "2026-09-25T13:42:40", "percent_change": -1.19904, "prev_day_close": 41.6999988555908}, {"option": "AMZN261106C00295000", "bid": 0.11, "bid_size": 172.0, "ask": 2.87, "ask_size": 78.0, "iv": 0.364, "open_interest": 14.0, "volume": 176.0, "delta": 0.1205, "gamma": 0.0062, "vega": 0.1719, "theta": -0.0762, "rho": 0.0329, "theo": 1.7805, "change": -0.095, "open": 1.73, "high": 2.03, "low": 1.73, "tick": "up", "last_trade_price": 2.03, "last_trade_time": "2026-09-25T15:55:00", "percent_change": -4.47059, "prev_day_close": 2.125}, {"option": "AMZN261106P00295000", "bid": 44.15, "bid_size": 89.0, "ask": 47.95, "ask_size": 26.0, "iv": 0.3681, "open_interest": 0.0, "volume": 0.0, "delta": -0.9038, "gamma": 0.0068, "vega": 0.1424, "theta": -0.0843, "rho": -0.1137, "theo": 46.2201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.25}, {"option": "AMZN261106C00300000", "bid": 0.93, "bid_size": 171.0, "ask": 1.62, "ask_size": 86.0, "iv": 0.3754, "open_interest": 22.0, "volume": 56.0, "delta": 0.0972, "gamma": 0.0053, "vega": 0.1475, "theta": -0.0653, "rho": 0.0266, "theo": 1.3757, "change": -0.175, "open": 1.5, "high": 1.5, "low": 1.4, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-09-25T15:53:11", "percent_change": -10.4478, "prev_day_close": 1.67500001192093}, {"option": "AMZN261106P00300000", "bid": 48.8, "bid_size": 44.0, "ask": 52.65, "ask_size": 14.0, "iv": 0.3637, "open_interest": 0.0, "volume": 0.0, "delta": -0.9293, "gamma": 0.0059, "vega": 0.1121, "theta": -0.0741, "rho": -0.0972, "theo": 50.9075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.875}, {"option": "AMZN261106C00305000", "bid": 0.08, "bid_size": 145.0, "ask": 1.25, "ask_size": 18.0, "iv": 0.3476, "open_interest": 2.0, "volume": 12.0, "delta": 0.0782, "gamma": 0.0045, "vega": 0.1256, "theta": -0.0556, "rho": 0.0213, "theo": 1.0646, "change": -0.12, "open": 1.13, "high": 1.18, "low": 1.13, "tick": "up", "last_trade_price": 1.18, "last_trade_time": "2026-09-25T12:27:21", "percent_change": -9.23077, "prev_day_close": 1.29999998211861}, {"option": "AMZN261106P00305000", "bid": 53.6, "bid_size": 34.0, "ask": 57.45, "ask_size": 6.0, "iv": 0.3592, "open_interest": 0.0, "volume": 0.0, "delta": -0.9503, "gamma": 0.0049, "vega": 0.0836, "theta": -0.0626, "rho": -0.0774, "theo": 55.691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.875}, {"option": "AMZN261106C00310000", "bid": 0.27, "bid_size": 157.0, "ask": 1.0, "ask_size": 122.0, "iv": 0.3668, "open_interest": 0.0, "volume": 3.0, "delta": 0.0627, "gamma": 0.0037, "vega": 0.1063, "theta": -0.047, "rho": 0.0171, "theo": 0.8238, "change": -0.21, "open": 0.91, "high": 0.91, "low": 0.91, "tick": "down", "last_trade_price": 0.91, "last_trade_time": "2026-09-25T11:18:11", "percent_change": -18.75, "prev_day_close": 1.12000003457069}, {"option": "AMZN261106P00310000", "bid": 58.45, "bid_size": 5.0, "ask": 62.35, "ask_size": 2.0, "iv": 0.3446, "open_interest": 0.0, "volume": 0.0, "delta": -0.9667, "gamma": 0.0039, "vega": 0.0603, "theta": -0.0505, "rho": -0.0555, "theo": 60.548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.7250003814697}, {"option": "AMZN261106C00315000", "bid": 0.01, "bid_size": 66.0, "ask": 1.02, "ask_size": 63.0, "iv": 0.3733, "open_interest": 0.0, "volume": 10.0, "delta": 0.0504, "gamma": 0.0031, "vega": 0.0896, "theta": -0.0397, "rho": 0.0138, "theo": 0.6412, "change": -0.01, "open": 0.71, "high": 0.71, "low": 0.71, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-09-25T12:38:23", "percent_change": -1.38889, "prev_day_close": 0.719999983906746}, {"option": "AMZN261106P00315000", "bid": 63.2, "bid_size": 1.0, "ask": 67.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.979, "gamma": 0.0029, "vega": 0.0393, "theta": -0.037, "rho": -0.0372, "theo": 65.4622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.6999988555908}, {"option": "AMZN261106C00320000", "bid": 0.01, "bid_size": 15.0, "ask": 0.67, "ask_size": 13.0, "iv": 0.3671, "open_interest": 0.0, "volume": 0.0, "delta": 0.0403, "gamma": 0.0026, "vega": 0.0751, "theta": -0.0333, "rho": 0.011, "theo": 0.4985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500005234033}, {"option": "AMZN261106P00320000", "bid": 68.35, "bid_size": 1.0, "ask": 72.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9875, "gamma": 0.002, "vega": 0.0247, "theta": -0.0251, "rho": -0.0186, "theo": 70.4115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.5999984741211}, {"option": "AMZN261106C00325000", "bid": 0.01, "bid_size": 85.0, "ask": 2.51, "ask_size": 74.0, "iv": 0.4936, "open_interest": 0.0, "volume": 0.0, "delta": 0.0322, "gamma": 0.0021, "vega": 0.0626, "theta": -0.0278, "rho": 0.0088, "theo": 0.3877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMZN261106P00325000", "bid": 73.2, "bid_size": 1.0, "ask": 77.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.993, "gamma": 0.0013, "vega": 0.014, "theta": -0.0147, "rho": -0.0125, "theo": 75.3861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMZN261106C00330000", "bid": 0.01, "bid_size": 80.0, "ask": 1.32, "ask_size": 64.0, "iv": 0.4541, "open_interest": 0.0, "volume": 0.0, "delta": 0.0259, "gamma": 0.0018, "vega": 0.0523, "theta": -0.0234, "rho": 0.007, "theo": 0.3045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMZN261106P00330000", "bid": 78.2, "bid_size": 1.0, "ask": 82.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0008, "vega": 0.0073, "theta": -0.0079, "rho": -0.0047, "theo": 80.3732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMZN261106C00335000", "bid": 0.01, "bid_size": 64.0, "ask": 1.98, "ask_size": 72.0, "iv": 0.5114, "open_interest": 0.0, "volume": 0.0, "delta": 0.0209, "gamma": 0.0015, "vega": 0.0438, "theta": -0.0196, "rho": 0.0057, "theo": 0.2407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMZN261106P00335000", "bid": 83.2, "bid_size": 1.0, "ask": 87.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0004, "vega": 0.0034, "theta": -0.0036, "rho": -0.003, "theo": 85.368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMZN261106C00340000", "bid": 0.01, "bid_size": 5.0, "ask": 1.37, "ask_size": 57.0, "iv": 0.4963, "open_interest": 0.0, "volume": 0.0, "delta": 0.017, "gamma": 0.0012, "vega": 0.0367, "theta": -0.0165, "rho": 0.0046, "theo": 0.1916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMZN261106P00340000", "bid": 88.2, "bid_size": 1.0, "ask": 92.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0002, "vega": 0.0018, "theta": -0.0013, "rho": -0.0006, "theo": 90.3655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMZN261106C00345000", "bid": 0.01, "bid_size": 5.0, "ask": 1.11, "ask_size": 25.0, "iv": 0.4969, "open_interest": 0.0, "volume": 0.0, "delta": 0.0138, "gamma": 0.001, "vega": 0.0308, "theta": -0.014, "rho": 0.0038, "theo": 0.1537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMZN261106P00345000", "bid": 93.35, "bid_size": 1.0, "ask": 97.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0005, "rho": -0.0004, "theo": 95.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMZN261120C00105000", "bid": 144.1, "bid_size": 1.0, "ask": 147.45, "ask_size": 2.0, "iv": 1.0252, "open_interest": 59.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0027, "theta": -0.0016, "rho": 0.1624, "theo": 145.4619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 145.3, "last_trade_time": "2026-09-24T15:52:36", "percent_change": 0.0, "prev_day_close": 145.474998474121}, {"option": "AMZN261120P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 10.0, "iv": 0.7127, "open_interest": 480.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0027, "theta": -0.0016, "rho": -0.0003, "theo": 0.0157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-09-17T14:28:46", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "AMZN261120C00110000", "bid": 138.55, "bid_size": 1.0, "ask": 142.6, "ask_size": 12.0, "iv": 0.7697, "open_interest": 28.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0034, "theta": -0.002, "rho": 0.17, "theo": 140.5016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 142.78, "last_trade_time": "2026-09-10T10:50:15", "percent_change": 0.0, "prev_day_close": 140.375}, {"option": "AMZN261120P00110000", "bid": 0.01, "bid_size": 41.0, "ask": 0.02, "ask_size": 10.0, "iv": 0.699, "open_interest": 798.0, "volume": 12.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0034, "theta": -0.002, "rho": -0.0004, "theo": 0.02, "change": -0.015, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-25T15:23:47", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "AMZN261120C00115000", "bid": 134.15, "bid_size": 1.0, "ask": 137.65, "ask_size": 12.0, "iv": 0.928, "open_interest": 35.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0001, "vega": 0.0043, "theta": -0.0025, "rho": 0.1776, "theo": 135.5424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 138.16, "last_trade_time": "2026-09-09T12:10:18", "percent_change": 0.0, "prev_day_close": 135.424995422363}, {"option": "AMZN261120P00115000", "bid": 0.01, "bid_size": 3.0, "ask": 0.06, "ask_size": 3.0, "iv": 0.7154, "open_interest": 535.0, "volume": 4.0, "delta": -0.0013, "gamma": 0.0001, "vega": 0.0043, "theta": -0.0025, "rho": -0.0005, "theo": 0.0255, "change": 0.005, "open": 0.03, "high": 0.04, "low": 0.02, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-09-25T11:09:13", "percent_change": 14.2857, "prev_day_close": 0.034999999217689}, {"option": "AMZN261120C00120000", "bid": 128.55, "bid_size": 12.0, "ask": 132.65, "ask_size": 12.0, "iv": 0.7309, "open_interest": 66.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0001, "vega": 0.0054, "theta": -0.003, "rho": 0.1852, "theo": 130.5846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 135.93, "last_trade_time": "2026-09-14T13:14:54", "percent_change": 0.0, "prev_day_close": 130.5}, {"option": "AMZN261120P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 0.7028, "open_interest": 621.0, "volume": 1.0, "delta": -0.0017, "gamma": 0.0001, "vega": 0.0054, "theta": -0.003, "rho": -0.0007, "theo": 0.0323, "change": 0.02, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-09-25T11:09:19", "percent_change": 40.0, "prev_day_close": 0.0500000007450581}, {"option": "AMZN261120C00125000", "bid": 124.25, "bid_size": 1.0, "ask": 127.6, "ask_size": 1.0, "iv": 0.8387, "open_interest": 80.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0001, "vega": 0.0068, "theta": -0.0036, "rho": 0.1928, "theo": 125.6285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 124.5, "last_trade_time": "2026-09-15T11:27:55", "percent_change": 0.0, "prev_day_close": 125.599998474121}, {"option": "AMZN261120P00125000", "bid": 0.01, "bid_size": 59.0, "ask": 0.13, "ask_size": 10.0, "iv": 0.666, "open_interest": 299.0, "volume": 3.0, "delta": -0.0022, "gamma": 0.0001, "vega": 0.0068, "theta": -0.0037, "rho": -0.0008, "theo": 0.0412, "change": -0.005, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-09-25T12:07:38", "percent_change": -7.69231, "prev_day_close": 0.0649999994784594}, {"option": "AMZN261120C00130000", "bid": 118.65, "bid_size": 12.0, "ask": 122.75, "ask_size": 13.0, "iv": 0.6823, "open_interest": 107.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0001, "vega": 0.0084, "theta": -0.0044, "rho": 0.2003, "theo": 120.6744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 118.3, "last_trade_time": "2026-09-16T14:31:29", "percent_change": 0.0, "prev_day_close": 120.600002288818}, {"option": "AMZN261120P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 10.0, "iv": 0.649, "open_interest": 167.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0001, "vega": 0.0084, "theta": -0.0044, "rho": -0.0011, "theo": 0.0514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-09-23T10:33:29", "percent_change": 0.0, "prev_day_close": 0.0599999995902181}, {"option": "AMZN261120C00135000", "bid": 113.65, "bid_size": 4.0, "ask": 117.8, "ask_size": 4.0, "iv": 0.6162, "open_interest": 120.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0002, "vega": 0.0104, "theta": -0.0053, "rho": 0.2078, "theo": 115.7229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 119.43, "last_trade_time": "2026-09-14T15:12:34", "percent_change": 0.0, "prev_day_close": 115.649997711182}, {"option": "AMZN261120P00135000", "bid": 0.05, "bid_size": 10.0, "ask": 0.13, "ask_size": 30.0, "iv": 0.6368, "open_interest": 221.0, "volume": 1.0, "delta": -0.0035, "gamma": 0.0002, "vega": 0.0104, "theta": -0.0053, "rho": -0.0013, "theo": 0.0645, "change": -0.03, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-25T11:08:59", "percent_change": -37.5, "prev_day_close": 0.0800000000745058}, {"option": "AMZN261120C00140000", "bid": 108.7, "bid_size": 4.0, "ask": 112.85, "ask_size": 4.0, "iv": 0.5957, "open_interest": 137.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0002, "vega": 0.0128, "theta": -0.0064, "rho": 0.2152, "theo": 110.7745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 117.49, "last_trade_time": "2026-09-21T10:07:18", "percent_change": 0.0, "prev_day_close": 110.825000762939}, {"option": "AMZN261120P00140000", "bid": 0.06, "bid_size": 81.0, "ask": 0.15, "ask_size": 143.0, "iv": 0.6133, "open_interest": 371.0, "volume": 4.0, "delta": -0.0044, "gamma": 0.0002, "vega": 0.0128, "theta": -0.0064, "rho": -0.0017, "theo": 0.0809, "change": -0.015, "open": 0.07, "high": 0.09, "low": 0.07, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-09-25T13:37:14", "percent_change": -15.7895, "prev_day_close": 0.094999996945262}, {"option": "AMZN261120C00145000", "bid": 103.95, "bid_size": 10.0, "ask": 107.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 100.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0003, "vega": 0.0157, "theta": -0.0076, "rho": 0.2224, "theo": 105.83, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 105.9, "last_trade_time": "2026-09-23T10:08:51", "percent_change": 0.0, "prev_day_close": 105.975002288818}, {"option": "AMZN261120P00145000", "bid": 0.08, "bid_size": 79.0, "ask": 0.13, "ask_size": 113.0, "iv": 0.5795, "open_interest": 1428.0, "volume": 5.0, "delta": -0.0055, "gamma": 0.0003, "vega": 0.0157, "theta": -0.0076, "rho": -0.0021, "theo": 0.1011, "change": 0.005, "open": 0.09, "high": 0.12, "low": 0.09, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-09-25T11:49:50", "percent_change": 4.76191, "prev_day_close": 0.10499999858439}, {"option": "AMZN261120C00150000", "bid": 99.35, "bid_size": 10.0, "ask": 102.85, "ask_size": 10.0, "iv": 0.6385, "open_interest": 137.0, "volume": 4.0, "delta": 0.9934, "gamma": 0.0004, "vega": 0.0192, "theta": -0.009, "rho": 0.2296, "theo": 100.8904, "change": 0.09, "open": 100.9, "high": 100.94, "low": 100.9, "tick": "up", "last_trade_price": 100.94, "last_trade_time": "2026-09-25T14:41:40", "percent_change": 0.089243, "prev_day_close": 100.849998474121}, {"option": "AMZN261120P00150000", "bid": 0.11, "bid_size": 81.0, "ask": 0.18, "ask_size": 277.0, "iv": 0.5684, "open_interest": 791.0, "volume": 6.0, "delta": -0.007, "gamma": 0.0004, "vega": 0.0194, "theta": -0.0091, "rho": -0.0027, "theo": 0.1269, "change": -0.025, "open": 0.1, "high": 0.12, "low": 0.1, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-09-25T15:59:18", "percent_change": -18.5185, "prev_day_close": 0.134999997913837}, {"option": "AMZN261120C00155000", "bid": 93.9, "bid_size": 10.0, "ask": 97.9, "ask_size": 10.0, "iv": 0.6127, "open_interest": 138.0, "volume": 1.0, "delta": 0.9916, "gamma": 0.0004, "vega": 0.0235, "theta": -0.0107, "rho": 0.2366, "theo": 95.9567, "change": -0.15, "open": 95.95, "high": 95.95, "low": 95.95, "tick": "down", "last_trade_price": 95.95, "last_trade_time": "2026-09-25T14:41:51", "percent_change": -0.15609, "prev_day_close": 96.1000022888184}, {"option": "AMZN261120P00155000", "bid": 0.09, "bid_size": 160.0, "ask": 0.23, "ask_size": 181.0, "iv": 0.5424, "open_interest": 553.0, "volume": 1.0, "delta": -0.0087, "gamma": 0.0004, "vega": 0.0236, "theta": -0.0108, "rho": -0.0034, "theo": 0.1581, "change": 0.035, "open": 0.19, "high": 0.19, "low": 0.19, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-09-25T13:32:05", "percent_change": 22.5806, "prev_day_close": 0.155000001192093}, {"option": "AMZN261120C00160000", "bid": 89.05, "bid_size": 10.0, "ask": 93.0, "ask_size": 10.0, "iv": 0.5549, "open_interest": 201.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.0006, "vega": 0.0286, "theta": -0.0126, "rho": 0.2435, "theo": 91.0306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.0, "last_trade_time": "2026-09-24T12:37:22", "percent_change": 0.0, "prev_day_close": 91.0250015258789}, {"option": "AMZN261120P00160000", "bid": 0.15, "bid_size": 35.0, "ask": 0.29, "ask_size": 330.0, "iv": 0.5327, "open_interest": 2060.0, "volume": 6.0, "delta": -0.011, "gamma": 0.0006, "vega": 0.0288, "theta": -0.0127, "rho": -0.0042, "theo": 0.1969, "change": -0.005, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-09-25T10:52:25", "percent_change": -2.43902, "prev_day_close": 0.204999998211861}, {"option": "AMZN261120C00165000", "bid": 84.55, "bid_size": 10.0, "ask": 87.75, "ask_size": 10.0, "iv": 0.487, "open_interest": 147.0, "volume": 0.0, "delta": 0.9867, "gamma": 0.0007, "vega": 0.0348, "theta": -0.0149, "rho": 0.2501, "theo": 86.1142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.55, "last_trade_time": "2026-09-17T12:08:14", "percent_change": 0.0, "prev_day_close": 86.2749977111816}, {"option": "AMZN261120P00165000", "bid": 0.17, "bid_size": 160.0, "ask": 0.27, "ask_size": 161.0, "iv": 0.5002, "open_interest": 1330.0, "volume": 11.0, "delta": -0.0137, "gamma": 0.0007, "vega": 0.0349, "theta": -0.015, "rho": -0.0053, "theo": 0.2455, "change": -0.03, "open": 0.22, "high": 0.23, "low": 0.22, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-09-25T14:37:46", "percent_change": -11.5385, "prev_day_close": 0.259999997913837}, {"option": "AMZN261120C00170000", "bid": 79.2, "bid_size": 10.0, "ask": 83.15, "ask_size": 10.0, "iv": 0.4764, "open_interest": 206.0, "volume": 0.0, "delta": 0.9832, "gamma": 0.0009, "vega": 0.0422, "theta": -0.0176, "rho": 0.2564, "theo": 81.2103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.5, "last_trade_time": "2026-09-21T10:24:13", "percent_change": 0.0, "prev_day_close": 81.375}, {"option": "AMZN261120P00170000", "bid": 0.27, "bid_size": 109.0, "ask": 0.4, "ask_size": 367.0, "iv": 0.4989, "open_interest": 1595.0, "volume": 16.0, "delta": -0.0172, "gamma": 0.0009, "vega": 0.0426, "theta": -0.0177, "rho": -0.0066, "theo": 0.3067, "change": -0.01, "open": 0.38, "high": 0.38, "low": 0.29, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-09-25T11:57:59", "percent_change": -3.22581, "prev_day_close": 0.310000002384186}, {"option": "AMZN261120C00175000", "bid": 74.4, "bid_size": 5.0, "ask": 78.3, "ask_size": 10.0, "iv": 0.5006, "open_interest": 171.0, "volume": 0.0, "delta": 0.9789, "gamma": 0.0011, "vega": 0.0512, "theta": -0.0208, "rho": 0.2624, "theo": 76.3229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.0, "last_trade_time": "2026-09-24T12:36:56", "percent_change": 0.0, "prev_day_close": 76.2249984741211}, {"option": "AMZN261120P00175000", "bid": 0.31, "bid_size": 119.0, "ask": 0.47, "ask_size": 216.0, "iv": 0.478, "open_interest": 1438.0, "volume": 0.0, "delta": -0.0216, "gamma": 0.0011, "vega": 0.0514, "theta": -0.0209, "rho": -0.0083, "theo": 0.3848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-09-24T13:50:17", "percent_change": 0.0, "prev_day_close": 0.41499999165535}, {"option": "AMZN261120C00180000", "bid": 70.0, "bid_size": 104.0, "ask": 72.95, "ask_size": 37.0, "iv": 0.4655, "open_interest": 1267.0, "volume": 9.0, "delta": 0.9733, "gamma": 0.0014, "vega": 0.062, "theta": -0.0245, "rho": 0.2679, "theo": 71.4577, "change": -0.755, "open": 70.82, "high": 70.82, "low": 70.82, "tick": "up", "last_trade_price": 70.82, "last_trade_time": "2026-09-25T11:34:27", "percent_change": -1.05484, "prev_day_close": 71.5750007629394}, {"option": "AMZN261120P00180000", "bid": 0.4, "bid_size": 82.0, "ask": 0.6, "ask_size": 150.0, "iv": 0.4649, "open_interest": 2357.0, "volume": 6.0, "delta": -0.0272, "gamma": 0.0014, "vega": 0.0625, "theta": -0.0247, "rho": -0.0104, "theo": 0.4851, "change": -0.05, "open": 0.53, "high": 0.55, "low": 0.46, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-09-25T15:45:52", "percent_change": -9.80392, "prev_day_close": 0.509999990463257}, {"option": "AMZN261120C00185000", "bid": 65.5, "bid_size": 54.0, "ask": 68.05, "ask_size": 10.0, "iv": 0.4688, "open_interest": 128.0, "volume": 0.0, "delta": 0.9663, "gamma": 0.0017, "vega": 0.0751, "theta": -0.0289, "rho": 0.2727, "theo": 66.6225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.55, "last_trade_time": "2026-09-18T12:25:32", "percent_change": 0.0, "prev_day_close": 66.5499992370606}, {"option": "AMZN261120P00185000", "bid": 0.51, "bid_size": 294.0, "ask": 0.72, "ask_size": 345.0, "iv": 0.4489, "open_interest": 2269.0, "volume": 12.0, "delta": -0.0343, "gamma": 0.0017, "vega": 0.0755, "theta": -0.0292, "rho": -0.0132, "theo": 0.6157, "change": -0.08, "open": 0.62, "high": 0.68, "low": 0.58, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-09-25T15:23:04", "percent_change": -12.1212, "prev_day_close": 0.659999996423721}, {"option": "AMZN261120C00190000", "bid": 60.7, "bid_size": 241.0, "ask": 63.25, "ask_size": 95.0, "iv": 0.4526, "open_interest": 1289.0, "volume": 2.0, "delta": 0.9572, "gamma": 0.0021, "vega": 0.0909, "theta": -0.0342, "rho": 0.2767, "theo": 61.8273, "change": -0.555, "open": 60.95, "high": 61.17, "low": 60.95, "tick": "up", "last_trade_price": 61.17, "last_trade_time": "2026-09-25T09:38:25", "percent_change": -0.89915, "prev_day_close": 61.7250003814697}, {"option": "AMZN261120P00190000", "bid": 0.68, "bid_size": 229.0, "ask": 0.91, "ask_size": 303.0, "iv": 0.4375, "open_interest": 7800.0, "volume": 37.0, "delta": -0.0434, "gamma": 0.0022, "vega": 0.0914, "theta": -0.0345, "rho": -0.0166, "theo": 0.7863, "change": -0.01, "open": 0.88, "high": 0.88, "low": 0.75, "tick": "no_change", "last_trade_price": 0.81, "last_trade_time": "2026-09-25T15:23:04", "percent_change": -1.21951, "prev_day_close": 0.819999992847443}, {"option": "AMZN261120C00195000", "bid": 55.95, "bid_size": 174.0, "ask": 58.5, "ask_size": 108.0, "iv": 0.4379, "open_interest": 201.0, "volume": 1.0, "delta": 0.9457, "gamma": 0.0026, "vega": 0.1097, "theta": -0.0404, "rho": 0.2796, "theo": 57.0861, "change": -2.25, "open": 55.0, "high": 55.0, "low": 55.0, "tick": "down", "last_trade_price": 55.0, "last_trade_time": "2026-09-25T10:11:42", "percent_change": -3.93013, "prev_day_close": 57.25}, {"option": "AMZN261120P00195000", "bid": 0.89, "bid_size": 251.0, "ask": 1.1, "ask_size": 126.0, "iv": 0.4237, "open_interest": 4852.0, "volume": 27.0, "delta": -0.055, "gamma": 0.0027, "vega": 0.1105, "theta": -0.0407, "rho": -0.021, "theo": 1.0114, "change": -0.055, "open": 1.1, "high": 1.14, "low": 0.97, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-25T15:32:15", "percent_change": -5.21327, "prev_day_close": 1.05500000715256}, {"option": "AMZN261120C00200000", "bid": 51.3, "bid_size": 231.0, "ask": 53.85, "ask_size": 165.0, "iv": 0.4272, "open_interest": 1577.0, "volume": 5.0, "delta": 0.9311, "gamma": 0.0033, "vega": 0.1319, "theta": -0.0476, "rho": 0.2812, "theo": 52.4154, "change": 0.675, "open": 51.41, "high": 53.31, "low": 51.41, "tick": "down", "last_trade_price": 53.0, "last_trade_time": "2026-09-25T15:51:49", "percent_change": 1.29002, "prev_day_close": 52.3249988555908}, {"option": "AMZN261120P00200000", "bid": 1.21, "bid_size": 259.0, "ask": 1.36, "ask_size": 202.0, "iv": 0.4133, "open_interest": 9762.0, "volume": 201.0, "delta": -0.0698, "gamma": 0.0033, "vega": 0.1325, "theta": -0.048, "rho": -0.0266, "theo": 1.3084, "change": -0.055, "open": 1.33, "high": 1.44, "low": 1.25, "tick": "no_change", "last_trade_price": 1.28, "last_trade_time": "2026-09-25T15:59:24", "percent_change": -4.11985, "prev_day_close": 1.33499997854233}, {"option": "AMZN261120C00205000", "bid": 46.7, "bid_size": 125.0, "ask": 49.25, "ask_size": 105.0, "iv": 0.4151, "open_interest": 426.0, "volume": 0.0, "delta": 0.9129, "gamma": 0.004, "vega": 0.1572, "theta": -0.0558, "rho": 0.2813, "theo": 47.836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.48, "last_trade_time": "2026-09-24T13:21:35", "percent_change": 0.0, "prev_day_close": 47.875}, {"option": "AMZN261120P00205000", "bid": 1.56, "bid_size": 236.0, "ask": 1.84, "ask_size": 241.0, "iv": 0.4063, "open_interest": 2720.0, "volume": 49.0, "delta": -0.0883, "gamma": 0.004, "vega": 0.1582, "theta": -0.0563, "rho": -0.0334, "theo": 1.6979, "change": 0.025, "open": 1.78, "high": 1.83, "low": 1.61, "tick": "no_change", "last_trade_price": 1.74, "last_trade_time": "2026-09-25T14:50:17", "percent_change": 1.45773, "prev_day_close": 1.71499997377396}, {"option": "AMZN261120C00210000", "bid": 42.2, "bid_size": 134.0, "ask": 44.8, "ask_size": 111.0, "iv": 0.4053, "open_interest": 747.0, "volume": 1.0, "delta": 0.8903, "gamma": 0.0048, "vega": 0.1857, "theta": -0.0649, "rho": 0.2795, "theo": 43.3724, "change": -0.365, "open": 42.61, "high": 42.61, "low": 42.61, "tick": "down", "last_trade_price": 42.61, "last_trade_time": "2026-09-25T09:45:23", "percent_change": -0.849332, "prev_day_close": 42.9750003814697}, {"option": "AMZN261120P00210000", "bid": 2.03, "bid_size": 268.0, "ask": 2.35, "ask_size": 162.0, "iv": 0.3979, "open_interest": 10045.0, "volume": 175.0, "delta": -0.1111, "gamma": 0.0049, "vega": 0.1874, "theta": -0.0656, "rho": -0.0419, "theo": 2.2034, "change": -0.05, "open": 2.25, "high": 2.43, "low": 2.06, "tick": "up", "last_trade_price": 2.19, "last_trade_time": "2026-09-25T15:59:57", "percent_change": -2.23214, "prev_day_close": 2.24000000953674}, {"option": "AMZN261120C00215000", "bid": 37.9, "bid_size": 112.0, "ask": 40.3, "ask_size": 104.0, "iv": 0.3939, "open_interest": 1228.0, "volume": 0.0, "delta": 0.863, "gamma": 0.0057, "vega": 0.2167, "theta": -0.0747, "rho": 0.2756, "theo": 39.0512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.08, "last_trade_time": "2026-09-24T12:25:36", "percent_change": 0.0, "prev_day_close": 38.7249984741211}, {"option": "AMZN261120P00215000", "bid": 2.74, "bid_size": 438.0, "ask": 2.97, "ask_size": 462.0, "iv": 0.3917, "open_interest": 13124.0, "volume": 182.0, "delta": -0.1388, "gamma": 0.0058, "vega": 0.2178, "theta": -0.0756, "rho": -0.0522, "theo": 2.854, "change": -0.045, "open": 3.07, "high": 3.1, "low": 2.7, "tick": "no_change", "last_trade_price": 2.85, "last_trade_time": "2026-09-25T15:58:58", "percent_change": -1.5544, "prev_day_close": 2.89499998092651}, {"option": "AMZN261120C00220000", "bid": 33.9, "bid_size": 216.0, "ask": 35.85, "ask_size": 238.0, "iv": 0.3848, "open_interest": 2405.0, "volume": 22.0, "delta": 0.8306, "gamma": 0.0067, "vega": 0.249, "theta": -0.0849, "rho": 0.2694, "theo": 34.9016, "change": 0.175, "open": 33.66, "high": 35.82, "low": 33.15, "tick": "up", "last_trade_price": 35.0, "last_trade_time": "2026-09-25T14:44:37", "percent_change": 0.50251, "prev_day_close": 34.8250007629394}, {"option": "AMZN261120P00220000", "bid": 3.6, "bid_size": 117.0, "ask": 3.7, "ask_size": 81.0, "iv": 0.3849, "open_interest": 9132.0, "volume": 235.0, "delta": -0.1714, "gamma": 0.0068, "vega": 0.2501, "theta": -0.0859, "rho": -0.064, "theo": 3.6744, "change": -0.1, "open": 3.9, "high": 4.0, "low": 3.5, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-09-25T15:59:54", "percent_change": -2.66667, "prev_day_close": 3.75}, {"option": "AMZN261120C00225000", "bid": 29.75, "bid_size": 287.0, "ask": 32.35, "ask_size": 158.0, "iv": 0.3845, "open_interest": 590.0, "volume": 9.0, "delta": 0.793, "gamma": 0.0076, "vega": 0.2811, "theta": -0.095, "rho": 0.261, "theo": 30.9539, "change": 0.425, "open": 28.96, "high": 31.49, "low": 28.96, "tick": "up", "last_trade_price": 31.2, "last_trade_time": "2026-09-25T15:42:08", "percent_change": 1.38099, "prev_day_close": 30.7749996185303}, {"option": "AMZN261120P00225000", "bid": 4.6, "bid_size": 243.0, "ask": 4.8, "ask_size": 94.0, "iv": 0.3808, "open_interest": 6966.0, "volume": 287.0, "delta": -0.2098, "gamma": 0.0078, "vega": 0.2826, "theta": -0.0964, "rho": -0.0774, "theo": 4.7086, "change": -0.3, "open": 5.0, "high": 5.1, "low": 4.44, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-09-25T15:53:49", "percent_change": -6.25, "prev_day_close": 4.79999995231628}, {"option": "AMZN261120C00230000", "bid": 27.0, "bid_size": 8.0, "ask": 28.6, "ask_size": 122.0, "iv": 0.3947, "open_interest": 2578.0, "volume": 142.0, "delta": 0.7506, "gamma": 0.0086, "vega": 0.3117, "theta": -0.1046, "rho": 0.2502, "theo": 27.2524, "change": 0.27, "open": 26.75, "high": 27.8, "low": 25.95, "tick": "no_change", "last_trade_price": 27.37, "last_trade_time": "2026-09-25T15:34:23", "percent_change": 0.996312, "prev_day_close": 27.0999994277954}, {"option": "AMZN261120P00230000", "bid": 5.9, "bid_size": 59.0, "ask": 6.05, "ask_size": 52.0, "iv": 0.3777, "open_interest": 12296.0, "volume": 333.0, "delta": -0.2526, "gamma": 0.0087, "vega": 0.3139, "theta": -0.1062, "rho": -0.0921, "theo": 5.9583, "change": -0.13, "open": 6.3, "high": 6.5, "low": 5.68, "tick": "up", "last_trade_price": 5.97, "last_trade_time": "2026-09-25T15:58:35", "percent_change": -2.13115, "prev_day_close": 6.10000014305115}, {"option": "AMZN261120C00235000", "bid": 23.3, "bid_size": 82.0, "ask": 24.35, "ask_size": 77.0, "iv": 0.3755, "open_interest": 1561.0, "volume": 29.0, "delta": 0.7034, "gamma": 0.0094, "vega": 0.3393, "theta": -0.1131, "rho": 0.2371, "theo": 23.7767, "change": 0.59, "open": 23.0, "high": 24.45, "low": 22.32, "tick": "up", "last_trade_price": 24.34, "last_trade_time": "2026-09-25T15:54:50", "percent_change": 2.48421, "prev_day_close": 23.75}, {"option": "AMZN261120P00235000", "bid": 7.4, "bid_size": 76.0, "ask": 7.55, "ask_size": 48.0, "iv": 0.3746, "open_interest": 7059.0, "volume": 411.0, "delta": -0.3003, "gamma": 0.0096, "vega": 0.3406, "theta": -0.115, "rho": -0.1085, "theo": 7.4805, "change": -0.175, "open": 7.95, "high": 8.1, "low": 7.14, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-09-25T15:59:28", "percent_change": -2.28013, "prev_day_close": 7.67499995231628}, {"option": "AMZN261120C00240000", "bid": 20.25, "bid_size": 81.0, "ask": 21.25, "ask_size": 731.0, "iv": 0.376, "open_interest": 7989.0, "volume": 702.0, "delta": 0.6529, "gamma": 0.0101, "vega": 0.362, "theta": -0.1201, "rho": 0.2223, "theo": 20.5932, "change": 0.005, "open": 20.0, "high": 21.3, "low": 18.84, "tick": "down", "last_trade_price": 20.58, "last_trade_time": "2026-09-25T15:59:51", "percent_change": 0.0243023, "prev_day_close": 20.5749998092651}, {"option": "AMZN261120P00240000", "bid": 9.25, "bid_size": 66.0, "ask": 9.4, "ask_size": 78.0, "iv": 0.3728, "open_interest": 8699.0, "volume": 1560.0, "delta": -0.3518, "gamma": 0.0103, "vega": 0.3628, "theta": -0.1224, "rho": -0.1254, "theo": 9.2843, "change": -0.235, "open": 9.91, "high": 10.15, "low": 8.9, "tick": "no_change", "last_trade_price": 9.29, "last_trade_time": "2026-09-25T15:59:57", "percent_change": -2.46719, "prev_day_close": 9.52499961853027}, {"option": "AMZN261120C00245000", "bid": 17.6, "bid_size": 77.0, "ask": 18.0, "ask_size": 105.0, "iv": 0.3722, "open_interest": 3721.0, "volume": 589.0, "delta": 0.6002, "gamma": 0.0106, "vega": 0.3784, "theta": -0.1252, "rho": 0.2062, "theo": 17.7184, "change": 0.0, "open": 17.11, "high": 18.4, "low": 16.35, "tick": "up", "last_trade_price": 17.75, "last_trade_time": "2026-09-25T15:59:26", "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "AMZN261120P00245000", "bid": 11.35, "bid_size": 75.0, "ask": 11.55, "ask_size": 144.0, "iv": 0.3718, "open_interest": 5684.0, "volume": 1541.0, "delta": -0.406, "gamma": 0.0109, "vega": 0.3789, "theta": -0.1279, "rho": -0.1424, "theo": 11.3844, "change": -0.625, "open": 12.05, "high": 12.37, "low": 10.95, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-09-25T15:54:40", "percent_change": -5.37634, "prev_day_close": 11.625}, {"option": "AMZN261120C00250000", "bid": 15.0, "bid_size": 82.0, "ask": 15.2, "ask_size": 80.0, "iv": 0.3686, "open_interest": 20678.0, "volume": 2247.0, "delta": 0.5458, "gamma": 0.0109, "vega": 0.388, "theta": -0.128, "rho": 0.189, "theo": 15.1139, "change": -0.05, "open": 14.5, "high": 15.75, "low": 13.85, "tick": "up", "last_trade_price": 15.15, "last_trade_time": "2026-09-25T15:58:24", "percent_change": -0.328949, "prev_day_close": 15.2000002861023}, {"option": "AMZN261120P00250000", "bid": 13.75, "bid_size": 3.0, "ask": 13.9, "ask_size": 105.0, "iv": 0.37, "open_interest": 20700.0, "volume": 517.0, "delta": -0.4616, "gamma": 0.0112, "vega": 0.3876, "theta": -0.1312, "rho": -0.1572, "theo": 13.7861, "change": -0.265, "open": 14.55, "high": 14.98, "low": 13.31, "tick": "up", "last_trade_price": 13.81, "last_trade_time": "2026-09-25T15:59:18", "percent_change": -1.88277, "prev_day_close": 14.0749998092651}, {"option": "AMZN261120C00255000", "bid": 12.65, "bid_size": 134.0, "ask": 12.95, "ask_size": 106.0, "iv": 0.3683, "open_interest": 19012.0, "volume": 600.0, "delta": 0.4915, "gamma": 0.011, "vega": 0.3905, "theta": -0.1286, "rho": 0.1713, "theo": 12.8068, "change": 0.175, "open": 12.23, "high": 13.32, "low": 11.7, "tick": "down", "last_trade_price": 13.1, "last_trade_time": "2026-09-25T15:54:50", "percent_change": 1.35396, "prev_day_close": 12.9250001907349}, {"option": "AMZN261120P00255000", "bid": 16.35, "bid_size": 51.0, "ask": 16.7, "ask_size": 52.0, "iv": 0.3695, "open_interest": 10772.0, "volume": 94.0, "delta": -0.5172, "gamma": 0.0113, "vega": 0.3884, "theta": -0.1322, "rho": -0.1705, "theo": 16.483, "change": -0.255, "open": 17.4, "high": 17.65, "low": 15.85, "tick": "up", "last_trade_price": 16.57, "last_trade_time": "2026-09-25T15:59:18", "percent_change": -1.51561, "prev_day_close": 16.8250007629395}, {"option": "AMZN261120C00260000", "bid": 10.7, "bid_size": 77.0, "ask": 10.85, "ask_size": 75.0, "iv": 0.3682, "open_interest": 14465.0, "volume": 2002.0, "delta": 0.4384, "gamma": 0.0109, "vega": 0.386, "theta": -0.127, "rho": 0.1536, "theo": 10.7796, "change": -0.125, "open": 11.15, "high": 11.3, "low": 9.84, "tick": "no_change", "last_trade_price": 10.8, "last_trade_time": "2026-09-25T15:58:47", "percent_change": -1.14417, "prev_day_close": 10.9250001907349}, {"option": "AMZN261120P00260000", "bid": 19.25, "bid_size": 38.0, "ask": 20.0, "ask_size": 120.0, "iv": 0.3724, "open_interest": 5369.0, "volume": 70.0, "delta": -0.5719, "gamma": 0.0112, "vega": 0.3828, "theta": -0.1311, "rho": -0.1847, "theo": 19.4691, "change": -0.925, "open": 20.3, "high": 20.73, "low": 18.85, "tick": "down", "last_trade_price": 18.85, "last_trade_time": "2026-09-25T15:51:56", "percent_change": -4.67762, "prev_day_close": 19.7749996185303}, {"option": "AMZN261120C00265000", "bid": 8.9, "bid_size": 78.0, "ask": 9.1, "ask_size": 40.0, "iv": 0.368, "open_interest": 21161.0, "volume": 603.0, "delta": 0.3875, "gamma": 0.0106, "vega": 0.3752, "theta": -0.1234, "rho": 0.1365, "theo": 9.0157, "change": 0.12, "open": 8.66, "high": 9.4, "low": 8.15, "tick": "no_change", "last_trade_price": 9.27, "last_trade_time": "2026-09-25T15:48:25", "percent_change": 1.31147, "prev_day_close": 9.15000009536743}, {"option": "AMZN261120P00265000", "bid": 21.55, "bid_size": 239.0, "ask": 23.25, "ask_size": 173.0, "iv": 0.3595, "open_interest": 6546.0, "volume": 44.0, "delta": -0.6246, "gamma": 0.011, "vega": 0.3702, "theta": -0.1279, "rho": -0.1964, "theo": 22.7289, "change": 0.565, "open": 23.15, "high": 23.99, "low": 22.0, "tick": "up", "last_trade_price": 23.39, "last_trade_time": "2026-09-25T14:43:04", "percent_change": 2.47536, "prev_day_close": 22.8249998092651}, {"option": "AMZN261120C00270000", "bid": 7.45, "bid_size": 23.0, "ask": 7.55, "ask_size": 62.0, "iv": 0.3692, "open_interest": 44322.0, "volume": 1435.0, "delta": 0.3392, "gamma": 0.0101, "vega": 0.3589, "theta": -0.1179, "rho": 0.1201, "theo": 7.4885, "change": -0.2, "open": 7.3, "high": 7.85, "low": 6.7, "tick": "down", "last_trade_price": 7.45, "last_trade_time": "2026-09-25T15:59:51", "percent_change": -2.61438, "prev_day_close": 7.64999985694885}, {"option": "AMZN261120P00270000", "bid": 24.8, "bid_size": 163.0, "ask": 26.9, "ask_size": 118.0, "iv": 0.3576, "open_interest": 4193.0, "volume": 146.0, "delta": -0.6746, "gamma": 0.0105, "vega": 0.3495, "theta": -0.123, "rho": -0.1998, "theo": 26.24, "change": -0.6, "open": 27.62, "high": 27.86, "low": 25.75, "tick": "no_change", "last_trade_price": 25.8, "last_trade_time": "2026-09-25T15:38:02", "percent_change": -2.27273, "prev_day_close": 26.3999996185303}, {"option": "AMZN261120C00275000", "bid": 6.1, "bid_size": 80.0, "ask": 6.25, "ask_size": 47.0, "iv": 0.3687, "open_interest": 9926.0, "volume": 1043.0, "delta": 0.295, "gamma": 0.0095, "vega": 0.3385, "theta": -0.1112, "rho": 0.1047, "theo": 6.1982, "change": -0.17, "open": 5.83, "high": 6.5, "low": 5.53, "tick": "no_change", "last_trade_price": 6.18, "last_trade_time": "2026-09-25T15:59:18", "percent_change": -2.67717, "prev_day_close": 6.35000014305115}, {"option": "AMZN261120P00275000", "bid": 28.5, "bid_size": 209.0, "ask": 31.05, "ask_size": 183.0, "iv": 0.3627, "open_interest": 1741.0, "volume": 28.0, "delta": -0.7214, "gamma": 0.01, "vega": 0.3261, "theta": -0.1167, "rho": -0.2004, "theo": 29.99, "change": -0.7, "open": 30.4, "high": 30.4, "low": 29.55, "tick": "down", "last_trade_price": 29.6, "last_trade_time": "2026-09-25T15:37:31", "percent_change": -2.31023, "prev_day_close": 30.3000001907349}, {"option": "AMZN261120C00280000", "bid": 5.05, "bid_size": 30.0, "ask": 5.15, "ask_size": 61.0, "iv": 0.3703, "open_interest": 12699.0, "volume": 821.0, "delta": 0.2543, "gamma": 0.0088, "vega": 0.315, "theta": -0.1034, "rho": 0.0905, "theo": 5.0958, "change": -0.125, "open": 5.15, "high": 5.35, "low": 4.57, "tick": "no_change", "last_trade_price": 5.1, "last_trade_time": "2026-09-25T15:59:43", "percent_change": -2.39235, "prev_day_close": 5.22500014305115}, {"option": "AMZN261120P00280000", "bid": 32.45, "bid_size": 185.0, "ask": 35.0, "ask_size": 143.0, "iv": 0.3629, "open_interest": 2240.0, "volume": 179.0, "delta": -0.7642, "gamma": 0.0093, "vega": 0.3008, "theta": -0.1094, "rho": -0.204, "theo": 33.9377, "change": -0.675, "open": 34.77, "high": 34.77, "low": 33.4, "tick": "no_change", "last_trade_price": 33.4, "last_trade_time": "2026-09-25T15:38:02", "percent_change": -1.98093, "prev_day_close": 34.0750007629394}, {"option": "AMZN261120C00285000", "bid": 4.1, "bid_size": 154.0, "ask": 4.2, "ask_size": 93.0, "iv": 0.3705, "open_interest": 6930.0, "volume": 308.0, "delta": 0.2175, "gamma": 0.0081, "vega": 0.2894, "theta": -0.0949, "rho": 0.0777, "theo": 4.1653, "change": -0.165, "open": 3.87, "high": 4.35, "low": 3.74, "tick": "down", "last_trade_price": 4.16, "last_trade_time": "2026-09-25T15:59:55", "percent_change": -3.81503, "prev_day_close": 4.32500004768372}, {"option": "AMZN261120P00285000", "bid": 37.3, "bid_size": 117.0, "ask": 39.1, "ask_size": 115.0, "iv": 0.3758, "open_interest": 1115.0, "volume": 194.0, "delta": -0.803, "gamma": 0.0086, "vega": 0.2685, "theta": -0.1013, "rho": -0.1985, "theo": 38.0725, "change": -0.85, "open": 38.93, "high": 38.93, "low": 37.5, "tick": "no_change", "last_trade_price": 37.5, "last_trade_time": "2026-09-25T15:38:02", "percent_change": -2.21643, "prev_day_close": 38.3500003814697}, {"option": "AMZN261120C00290000", "bid": 3.35, "bid_size": 104.0, "ask": 3.45, "ask_size": 79.0, "iv": 0.3726, "open_interest": 16294.0, "volume": 480.0, "delta": 0.1846, "gamma": 0.0073, "vega": 0.2625, "theta": -0.086, "rho": 0.066, "theo": 3.3861, "change": -0.125, "open": 3.25, "high": 3.58, "low": 3.05, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-09-25T15:59:20", "percent_change": -3.5461, "prev_day_close": 3.52499997615814}, {"option": "AMZN261120P00290000", "bid": 41.25, "bid_size": 137.0, "ask": 43.35, "ask_size": 130.0, "iv": 0.3692, "open_interest": 465.0, "volume": 189.0, "delta": -0.8381, "gamma": 0.0079, "vega": 0.2367, "theta": -0.0932, "rho": -0.1857, "theo": 42.3649, "change": -0.775, "open": 41.87, "high": 42.3, "low": 41.7, "tick": "down", "last_trade_price": 41.7, "last_trade_time": "2026-09-25T15:38:02", "percent_change": -1.8246, "prev_day_close": 42.4750003814697}, {"option": "AMZN261120C00295000", "bid": 2.73, "bid_size": 77.0, "ask": 2.83, "ask_size": 89.0, "iv": 0.3744, "open_interest": 22792.0, "volume": 325.0, "delta": 0.1564, "gamma": 0.0065, "vega": 0.2365, "theta": -0.0774, "rho": 0.056, "theo": 2.7562, "change": -0.125, "open": 2.69, "high": 2.91, "low": 2.47, "tick": "down", "last_trade_price": 2.78, "last_trade_time": "2026-09-25T15:59:34", "percent_change": -4.30293, "prev_day_close": 2.90500009059906}, {"option": "AMZN261120P00295000", "bid": 45.8, "bid_size": 171.0, "ask": 47.8, "ask_size": 242.0, "iv": 0.373, "open_interest": 377.0, "volume": 2.0, "delta": -0.8693, "gamma": 0.0072, "vega": 0.2062, "theta": -0.0852, "rho": -0.1759, "theo": 46.8031, "change": -0.875, "open": 46.2, "high": 46.2, "low": 46.2, "tick": "no_change", "last_trade_price": 46.2, "last_trade_time": "2026-09-25T15:38:02", "percent_change": -1.85874, "prev_day_close": 47.0750007629394}, {"option": "AMZN261120C00300000", "bid": 2.2, "bid_size": 77.0, "ask": 2.33, "ask_size": 101.0, "iv": 0.3741, "open_interest": 20083.0, "volume": 3042.0, "delta": 0.1314, "gamma": 0.0058, "vega": 0.2106, "theta": -0.0689, "rho": 0.0471, "theo": 2.2281, "change": -0.12, "open": 2.24, "high": 2.39, "low": 1.92, "tick": "up", "last_trade_price": 2.24, "last_trade_time": "2026-09-25T15:59:56", "percent_change": -5.08475, "prev_day_close": 2.36000001430511}, {"option": "AMZN261120P00300000", "bid": 49.75, "bid_size": 184.0, "ask": 52.3, "ask_size": 263.0, "iv": 0.3524, "open_interest": 382.0, "volume": 2.0, "delta": -0.8965, "gamma": 0.0065, "vega": 0.1721, "theta": -0.0769, "rho": -0.1562, "theo": 51.3648, "change": 0.4, "open": 51.6, "high": 51.6, "low": 51.6, "tick": "down", "last_trade_price": 51.6, "last_trade_time": "2026-09-25T09:35:58", "percent_change": 0.781249, "prev_day_close": 51.2000007629394}, {"option": "AMZN261120C00305000", "bid": 1.68, "bid_size": 229.0, "ask": 1.84, "ask_size": 77.0, "iv": 0.374, "open_interest": 13941.0, "volume": 326.0, "delta": 0.1098, "gamma": 0.0051, "vega": 0.1858, "theta": -0.0608, "rho": 0.0394, "theo": 1.7968, "change": -0.04, "open": 1.75, "high": 1.9, "low": 1.6, "tick": "up", "last_trade_price": 1.87, "last_trade_time": "2026-09-25T15:46:44", "percent_change": -2.09424, "prev_day_close": 1.91000002622604}, {"option": "AMZN261120P00305000", "bid": 54.4, "bid_size": 117.0, "ask": 57.0, "ask_size": 112.0, "iv": 0.3472, "open_interest": 1211.0, "volume": 0.0, "delta": -0.9209, "gamma": 0.0058, "vega": 0.1412, "theta": -0.0703, "rho": -0.1362, "theo": 56.032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.5, "last_trade_time": "2026-09-24T09:37:42", "percent_change": 0.0, "prev_day_close": 56.0250015258789}, {"option": "AMZN261120C00310000", "bid": 1.41, "bid_size": 205.0, "ask": 1.54, "ask_size": 229.0, "iv": 0.3793, "open_interest": 7396.0, "volume": 216.0, "delta": 0.0916, "gamma": 0.0044, "vega": 0.1633, "theta": -0.0534, "rho": 0.0329, "theo": 1.4498, "change": -0.045, "open": 1.4, "high": 1.58, "low": 1.32, "tick": "no_change", "last_trade_price": 1.51, "last_trade_time": "2026-09-25T15:53:13", "percent_change": -2.89389, "prev_day_close": 1.55500000715256}, {"option": "AMZN261120P00310000", "bid": 59.2, "bid_size": 67.0, "ask": 61.75, "ask_size": 5.0, "iv": 0.3362, "open_interest": 215.0, "volume": 0.0, "delta": -0.9412, "gamma": 0.0051, "vega": 0.1091, "theta": -0.0625, "rho": -0.1026, "theo": 60.7882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.21, "last_trade_time": "2026-09-16T15:17:55", "percent_change": 0.0, "prev_day_close": 60.5999984741211}, {"option": "AMZN261120C00315000", "bid": 1.13, "bid_size": 255.0, "ask": 1.28, "ask_size": 80.0, "iv": 0.3821, "open_interest": 5187.0, "volume": 208.0, "delta": 0.0763, "gamma": 0.0038, "vega": 0.1423, "theta": -0.0466, "rho": 0.0274, "theo": 1.1699, "change": -0.08, "open": 1.12, "high": 1.19, "low": 1.06, "tick": "no_change", "last_trade_price": 1.18, "last_trade_time": "2026-09-25T15:27:52", "percent_change": -6.34921, "prev_day_close": 1.25999999046326}, {"option": "AMZN261120P00315000", "bid": 63.85, "bid_size": 2.0, "ask": 66.95, "ask_size": 3.0, "iv": 0.0, "open_interest": 55.0, "volume": 0.0, "delta": -0.9584, "gamma": 0.0043, "vega": 0.084, "theta": -0.0541, "rho": -0.0912, "theo": 65.6185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.07, "last_trade_time": "2026-09-16T15:17:55", "percent_change": 0.0, "prev_day_close": 65.8250007629394}, {"option": "AMZN261120C00320000", "bid": 0.86, "bid_size": 262.0, "ask": 0.99, "ask_size": 93.0, "iv": 0.38, "open_interest": 24437.0, "volume": 388.0, "delta": 0.0634, "gamma": 0.0033, "vega": 0.1238, "theta": -0.0406, "rho": 0.0228, "theo": 0.9446, "change": -0.08, "open": 0.88, "high": 0.98, "low": 0.85, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-09-25T15:55:00", "percent_change": -7.76699, "prev_day_close": 1.02999997138977}, {"option": "AMZN261120P00320000", "bid": 68.3, "bid_size": 4.0, "ask": 72.35, "ask_size": 1.0, "iv": 0.3687, "open_interest": 16.0, "volume": 5.0, "delta": -0.9719, "gamma": 0.0034, "vega": 0.0533, "theta": -0.0432, "rho": -0.0521, "theo": 70.5073, "change": -0.9, "open": 69.8, "high": 69.8, "low": 69.8, "tick": "down", "last_trade_price": 69.8, "last_trade_time": "2026-09-25T12:19:30", "percent_change": -1.27299, "prev_day_close": 70.7000007629394}, {"option": "AMZN261120C00325000", "bid": 0.7, "bid_size": 250.0, "ask": 0.85, "ask_size": 142.0, "iv": 0.3851, "open_interest": 20644.0, "volume": 1503.0, "delta": 0.0526, "gamma": 0.0028, "vega": 0.1071, "theta": -0.0352, "rho": 0.0189, "theo": 0.7642, "change": -0.08, "open": 0.73, "high": 0.79, "low": 0.7, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-09-25T15:44:05", "percent_change": -9.52381, "prev_day_close": 0.840000003576279}, {"option": "AMZN261120P00325000", "bid": 73.25, "bid_size": 4.0, "ask": 77.35, "ask_size": 1.0, "iv": 0.3804, "open_interest": 35.0, "volume": 0.0, "delta": -0.9822, "gamma": 0.0025, "vega": 0.04, "theta": -0.0315, "rho": -0.0466, "theo": 75.4384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 79.76, "last_trade_time": "2026-09-16T15:15:40", "percent_change": 0.0, "prev_day_close": 75.6500015258789}, {"option": "AMZN261120C00330000", "bid": 0.61, "bid_size": 81.0, "ask": 0.65, "ask_size": 81.0, "iv": 0.3875, "open_interest": 2232.0, "volume": 17.0, "delta": 0.0438, "gamma": 0.0024, "vega": 0.0928, "theta": -0.0305, "rho": 0.0158, "theo": 0.6215, "change": -0.035, "open": 0.56, "high": 0.65, "low": 0.56, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-09-25T15:59:10", "percent_change": -5.26316, "prev_day_close": 0.665000021457672}, {"option": "AMZN261120P00330000", "bid": 78.35, "bid_size": 1.0, "ask": 81.75, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 5.0, "delta": -0.9893, "gamma": 0.0018, "vega": 0.0201, "theta": -0.0208, "rho": -0.0171, "theo": 80.3994, "change": -0.215, "open": 80.26, "high": 80.26, "low": 80.26, "tick": "up", "last_trade_price": 80.26, "last_trade_time": "2026-09-25T09:34:49", "percent_change": -0.267162, "prev_day_close": 80.4749984741211}, {"option": "AMZN261120C00335000", "bid": 0.4, "bid_size": 297.0, "ask": 0.6, "ask_size": 270.0, "iv": 0.3887, "open_interest": 2140.0, "volume": 72.0, "delta": 0.0364, "gamma": 0.0021, "vega": 0.0798, "theta": -0.0263, "rho": 0.013, "theo": 0.5043, "change": -0.05, "open": 0.41, "high": 0.5, "low": 0.41, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-09-25T15:01:58", "percent_change": -9.43396, "prev_day_close": 0.529999986290932}, {"option": "AMZN261120P00335000", "bid": 83.25, "bid_size": 11.0, "ask": 87.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.994, "gamma": 0.0011, "vega": 0.0131, "theta": -0.0114, "rho": -0.0154, "theo": 85.3802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.5, "last_trade_time": "2026-08-28T11:15:07", "percent_change": 0.0, "prev_day_close": 85.5}, {"option": "AMZN261120C00340000", "bid": 0.3, "bid_size": 262.0, "ask": 0.5, "ask_size": 148.0, "iv": 0.3904, "open_interest": 3925.0, "volume": 31.0, "delta": 0.0303, "gamma": 0.0018, "vega": 0.0689, "theta": -0.0228, "rho": 0.0109, "theo": 0.4119, "change": -0.025, "open": 0.37, "high": 0.42, "low": 0.37, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-09-25T15:47:27", "percent_change": -5.61798, "prev_day_close": 0.445000007748604}, {"option": "AMZN261120P00340000", "bid": 88.25, "bid_size": 11.0, "ask": 92.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0006, "vega": 0.0072, "theta": -0.0053, "rho": -0.0026, "theo": 90.3694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.88, "last_trade_time": "2026-09-10T09:31:58", "percent_change": 0.0, "prev_day_close": 90.5250015258789}, {"option": "AMZN261120C00345000", "bid": 0.24, "bid_size": 247.0, "ask": 0.42, "ask_size": 192.0, "iv": 0.3939, "open_interest": 166.0, "volume": 5.0, "delta": 0.0254, "gamma": 0.0015, "vega": 0.0594, "theta": -0.0197, "rho": 0.0091, "theo": 0.3381, "change": -0.03, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-09-25T11:10:10", "percent_change": -9.09091, "prev_day_close": 0.329999998211861}, {"option": "AMZN261120P00345000", "bid": 93.35, "bid_size": 1.0, "ask": 97.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0004, "vega": 0.0022, "theta": -0.0024, "rho": -0.0024, "theo": 95.3667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.5250015258789}, {"option": "AMZN261120C00350000", "bid": 0.26, "bid_size": 163.0, "ask": 0.32, "ask_size": 269.0, "iv": 0.401, "open_interest": 17522.0, "volume": 63.0, "delta": 0.0213, "gamma": 0.0013, "vega": 0.0513, "theta": -0.0171, "rho": 0.0076, "theo": 0.2789, "change": 0.005, "open": 0.28, "high": 0.3, "low": 0.25, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-09-25T15:54:45", "percent_change": 1.69491, "prev_day_close": 0.295000001788139}, {"option": "AMZN261120P00350000", "bid": 98.35, "bid_size": 1.0, "ask": 102.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0017, "theta": -0.0001, "rho": -0.0012, "theo": 100.3647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 99.7, "last_trade_time": "2026-09-23T11:05:16", "percent_change": 0.0, "prev_day_close": 100.475002288818}, {"option": "AMZN261120C00355000", "bid": 0.12, "bid_size": 171.0, "ask": 0.31, "ask_size": 234.0, "iv": 0.3982, "open_interest": 62.0, "volume": 1.0, "delta": 0.0179, "gamma": 0.0011, "vega": 0.0444, "theta": -0.0148, "rho": 0.0064, "theo": 0.2312, "change": -0.07, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-25T11:09:54", "percent_change": -31.8182, "prev_day_close": 0.219999998807907}, {"option": "AMZN261120P00355000", "bid": 103.25, "bid_size": 11.0, "ask": 107.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 105.3646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.475002288818}, {"option": "AMZN261120C00360000", "bid": 0.18, "bid_size": 79.0, "ask": 0.25, "ask_size": 154.0, "iv": 0.4116, "open_interest": 14615.0, "volume": 2.0, "delta": 0.0152, "gamma": 0.001, "vega": 0.0385, "theta": -0.013, "rho": 0.0054, "theo": 0.1933, "change": -0.03, "open": 0.17, "high": 0.17, "low": 0.17, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-09-25T14:28:54", "percent_change": -15.0, "prev_day_close": 0.200000002980232}, {"option": "AMZN261120P00360000", "bid": 108.35, "bid_size": 5.0, "ask": 112.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 110.3646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.95, "last_trade_time": "2026-05-12T13:40:11", "percent_change": 0.0, "prev_day_close": 110.424999237061}, {"option": "AMZN261120C00370000", "bid": 0.06, "bid_size": 76.0, "ask": 0.14, "ask_size": 76.0, "iv": 0.3988, "open_interest": 3485.0, "volume": 9.0, "delta": 0.0109, "gamma": 0.0007, "vega": 0.0291, "theta": -0.0099, "rho": 0.0039, "theo": 0.1363, "change": 0.0, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-09-25T15:50:46", "percent_change": -8.69234e-07, "prev_day_close": 0.120000001043081}, {"option": "AMZN261120P00370000", "bid": 118.25, "bid_size": 11.0, "ask": 122.25, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 120.3646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 105.63, "last_trade_time": "2026-06-01T11:49:08", "percent_change": 0.0, "prev_day_close": 120.424999237061}, {"option": "AMZN261120C00375000", "bid": 0.04, "bid_size": 102.0, "ask": 0.14, "ask_size": 81.0, "iv": 0.4058, "open_interest": 217.0, "volume": 1.0, "delta": 0.0094, "gamma": 0.0006, "vega": 0.0254, "theta": -0.0087, "rho": 0.0033, "theo": 0.1156, "change": 0.03, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-25T11:10:10", "percent_change": 42.8571, "prev_day_close": 0.0699999993667006}, {"option": "AMZN261120P00375000", "bid": 123.25, "bid_size": 11.0, "ask": 127.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 125.3646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 114.0, "last_trade_time": "2026-06-01T15:59:54", "percent_change": 0.0, "prev_day_close": 125.475002288818}, {"option": "AMZN261120C00380000", "bid": 0.02, "bid_size": 175.0, "ask": 0.16, "ask_size": 157.0, "iv": 0.4175, "open_interest": 3701.0, "volume": 2.0, "delta": 0.008, "gamma": 0.0005, "vega": 0.0223, "theta": -0.0077, "rho": 0.0029, "theo": 0.0985, "change": 0.015, "open": 0.08, "high": 0.11, "low": 0.08, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-09-25T13:09:09", "percent_change": 15.7895, "prev_day_close": 0.0949999988079071}, {"option": "AMZN261120P00380000", "bid": 128.35, "bid_size": 1.0, "ask": 132.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 130.3646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 120.0, "last_trade_time": "2026-08-17T12:40:41", "percent_change": 0.0, "prev_day_close": 130.474998474121}, {"option": "AMZN261120C00390000", "bid": 0.01, "bid_size": 112.0, "ask": 0.12, "ask_size": 103.0, "iv": 0.4251, "open_interest": 522.0, "volume": 1.0, "delta": 0.006, "gamma": 0.0004, "vega": 0.0173, "theta": -0.006, "rho": 0.0021, "theo": 0.0727, "change": -0.03, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-25T11:09:54", "percent_change": -42.8571, "prev_day_close": 0.0699999984353781}, {"option": "AMZN261120P00390000", "bid": 138.25, "bid_size": 11.0, "ask": 142.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 140.3646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 133.01, "last_trade_time": "2026-09-08T14:29:47", "percent_change": 0.0, "prev_day_close": 140.449996948242}, {"option": "AMZN261120C00400000", "bid": 0.04, "bid_size": 81.0, "ask": 0.11, "ask_size": 120.0, "iv": 0.4531, "open_interest": 319.0, "volume": 7.0, "delta": 0.0046, "gamma": 0.0003, "vega": 0.0136, "theta": -0.0048, "rho": 0.0016, "theo": 0.0547, "change": -0.015, "open": 0.08, "high": 0.08, "low": 0.04, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-09-25T13:19:26", "percent_change": -23.0769, "prev_day_close": 0.0650000004097819}, {"option": "AMZN261120P00400000", "bid": 148.25, "bid_size": 11.0, "ask": 152.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 150.3646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 150.474998474121}, {"option": "AMZN261120C00410000", "bid": 0.03, "bid_size": 1.0, "ask": 0.11, "ask_size": 324.0, "iv": 0.4707, "open_interest": 686.0, "volume": 4.0, "delta": 0.0035, "gamma": 0.0002, "vega": 0.0107, "theta": -0.0038, "rho": 0.0012, "theo": 0.0418, "change": 0.015, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-09-25T09:30:01", "percent_change": 60.0, "prev_day_close": 0.0249999994412065}, {"option": "AMZN261120P00410000", "bid": 158.35, "bid_size": 1.0, "ask": 162.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 160.3646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 160.375}, {"option": "AMZN261218C00085000", "bid": 164.35, "bid_size": 1.0, "ask": 167.65, "ask_size": 1.0, "iv": 1.0047, "open_interest": 1482.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0027, "theta": -0.0011, "rho": 0.1953, "theo": 165.6391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 162.52, "last_trade_time": "2026-09-24T11:45:43", "percent_change": 0.0, "prev_day_close": 165.550003051758}, {"option": "AMZN261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 2.0, "iv": 0.7609, "open_interest": 2285.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0027, "theta": -0.0011, "rho": -0.0004, "theo": 0.0154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-16T15:57:46", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "AMZN261218C00090000", "bid": 159.4, "bid_size": 5.0, "ask": 162.8, "ask_size": 11.0, "iv": 0.9948, "open_interest": 758.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0034, "theta": -0.0013, "rho": 0.2067, "theo": 160.6965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 157.82, "last_trade_time": "2026-09-24T10:37:03", "percent_change": 0.0, "prev_day_close": 160.724998474121}, {"option": "AMZN261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 1.0, "iv": 0.7224, "open_interest": 800.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0034, "theta": -0.0013, "rho": -0.0005, "theo": 0.0195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-09-23T11:29:20", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "AMZN261218C00095000", "bid": 153.75, "bid_size": 11.0, "ask": 157.85, "ask_size": 11.0, "iv": 0.7383, "open_interest": 70.0, "volume": 1.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0042, "theta": -0.0016, "rho": 0.2181, "theo": 155.7548, "change": -0.83, "open": 154.92, "high": 154.92, "low": 154.92, "tick": "down", "last_trade_price": 154.92, "last_trade_time": "2026-09-25T11:27:38", "percent_change": -0.532905, "prev_day_close": 155.75}, {"option": "AMZN261218P00095000", "bid": 0.01, "bid_size": 7.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.7111, "open_interest": 839.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0042, "theta": -0.0016, "rho": -0.0006, "theo": 0.0244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-23T09:36:34", "percent_change": 0.0, "prev_day_close": 0.0300000002607703}, {"option": "AMZN261218C00100000", "bid": 149.5, "bid_size": 1.0, "ask": 152.9, "ask_size": 11.0, "iv": 0.8588, "open_interest": 5572.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0052, "theta": -0.0019, "rho": 0.2294, "theo": 150.8143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 160.0, "last_trade_time": "2026-09-21T14:55:01", "percent_change": 0.0, "prev_day_close": 150.925003051758}, {"option": "AMZN261218P00100000", "bid": 0.01, "bid_size": 10.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.6755, "open_interest": 5201.0, "volume": 1.0, "delta": -0.0013, "gamma": 0.0, "vega": 0.0052, "theta": -0.0019, "rho": -0.0008, "theo": 0.0305, "change": -0.005, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-25T12:07:51", "percent_change": -9.09091, "prev_day_close": 0.0550000006332994}, {"option": "AMZN261218C00105000", "bid": 143.85, "bid_size": 12.0, "ask": 148.0, "ask_size": 12.0, "iv": 0.7347, "open_interest": 223.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0001, "vega": 0.0065, "theta": -0.0023, "rho": 0.2407, "theo": 145.8751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 161.65, "last_trade_time": "2026-08-14T09:51:20", "percent_change": 0.0, "prev_day_close": 145.775001525879}, {"option": "AMZN261218P00105000", "bid": 0.01, "bid_size": 3.0, "ask": 0.09, "ask_size": 10.0, "iv": 0.6736, "open_interest": 2240.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.0064, "theta": -0.0023, "rho": -0.001, "theo": 0.038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-22T13:46:53", "percent_change": 0.0, "prev_day_close": 0.0500000016763806}, {"option": "AMZN261218C00110000", "bid": 138.9, "bid_size": 12.0, "ask": 143.05, "ask_size": 12.0, "iv": 0.7524, "open_interest": 309.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0001, "vega": 0.008, "theta": -0.0028, "rho": 0.252, "theo": 140.9376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 168.48, "last_trade_time": "2026-08-07T09:35:18", "percent_change": 0.0, "prev_day_close": 140.974998474121}, {"option": "AMZN261218P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 42.0, "iv": 0.646, "open_interest": 5335.0, "volume": 1202.0, "delta": -0.002, "gamma": 0.0001, "vega": 0.008, "theta": -0.0028, "rho": -0.0012, "theo": 0.047, "change": 0.005, "open": 0.05, "high": 0.06, "low": 0.05, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-09-25T13:51:37", "percent_change": 9.09091, "prev_day_close": 0.0550000006332994}, {"option": "AMZN261218C00115000", "bid": 133.95, "bid_size": 13.0, "ask": 138.1, "ask_size": 13.0, "iv": 0.6392, "open_interest": 55.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0001, "vega": 0.0097, "theta": -0.0033, "rho": 0.2632, "theo": 136.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 140.11, "last_trade_time": "2026-09-18T12:48:03", "percent_change": 0.0, "prev_day_close": 136.025001525879}, {"option": "AMZN261218P00115000", "bid": 0.05, "bid_size": 20.0, "ask": 0.14, "ask_size": 10.0, "iv": 0.6499, "open_interest": 1526.0, "volume": 2.0, "delta": -0.0026, "gamma": 0.0001, "vega": 0.0098, "theta": -0.0033, "rho": -0.0015, "theo": 0.0586, "change": 0.0, "open": 0.07, "high": 0.08, "low": 0.07, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-09-25T11:10:27", "percent_change": -9.31323e-08, "prev_day_close": 0.0800000000745058}, {"option": "AMZN261218C00120000", "bid": 129.75, "bid_size": 1.0, "ask": 132.85, "ask_size": 1.0, "iv": 0.7136, "open_interest": 417.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0001, "vega": 0.0118, "theta": -0.0039, "rho": 0.2743, "theo": 131.069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 139.37, "last_trade_time": "2026-09-04T13:55:58", "percent_change": 0.0, "prev_day_close": 130.900001525879}, {"option": "AMZN261218P00120000", "bid": 0.05, "bid_size": 2.0, "ask": 0.13, "ask_size": 2.0, "iv": 0.6097, "open_interest": 3811.0, "volume": 1.0, "delta": -0.0032, "gamma": 0.0001, "vega": 0.0118, "theta": -0.0039, "rho": -0.0019, "theo": 0.0715, "change": 0.01, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-09-25T11:48:11", "percent_change": 12.5, "prev_day_close": 0.0800000000745058}, {"option": "AMZN261218C00125000", "bid": 124.55, "bid_size": 4.0, "ask": 127.85, "ask_size": 3.0, "iv": 0.6179, "open_interest": 158.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0002, "vega": 0.0144, "theta": -0.0046, "rho": 0.2853, "theo": 126.1388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 128.49, "last_trade_time": "2026-09-10T12:11:57", "percent_change": 0.0, "prev_day_close": 126.174999237061}, {"option": "AMZN261218P00125000", "bid": 0.05, "bid_size": 9.0, "ask": 0.14, "ask_size": 69.0, "iv": 0.5857, "open_interest": 1024.0, "volume": 1.0, "delta": -0.004, "gamma": 0.0002, "vega": 0.0144, "theta": -0.0046, "rho": -0.0023, "theo": 0.0879, "change": 0.015, "open": 0.11, "high": 0.11, "low": 0.11, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-09-25T11:10:41", "percent_change": 15.7895, "prev_day_close": 0.094999996945262}, {"option": "AMZN261218C00130000", "bid": 119.2, "bid_size": 4.0, "ask": 123.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 306.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0002, "vega": 0.0174, "theta": -0.0055, "rho": 0.2962, "theo": 121.2122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 121.85, "last_trade_time": "2026-09-17T10:12:13", "percent_change": 0.0, "prev_day_close": 121.274997711182}, {"option": "AMZN261218P00130000", "bid": 0.03, "bid_size": 130.0, "ask": 0.16, "ask_size": 65.0, "iv": 0.5518, "open_interest": 5741.0, "volume": 1.0, "delta": -0.005, "gamma": 0.0002, "vega": 0.0175, "theta": -0.0055, "rho": -0.0029, "theo": 0.1089, "change": -0.01, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-25T11:47:17", "percent_change": -9.09091, "prev_day_close": 0.109999997541308}, {"option": "AMZN261218C00135000", "bid": 114.65, "bid_size": 10.0, "ask": 118.25, "ask_size": 10.0, "iv": 0.6453, "open_interest": 374.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0003, "vega": 0.021, "theta": -0.0064, "rho": 0.307, "theo": 116.2899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 115.08, "last_trade_time": "2026-09-15T15:29:40", "percent_change": 0.0, "prev_day_close": 116.600002288818}, {"option": "AMZN261218P00135000", "bid": 0.1, "bid_size": 3.0, "ask": 0.18, "ask_size": 36.0, "iv": 0.5506, "open_interest": 2384.0, "volume": 1.0, "delta": -0.0061, "gamma": 0.0003, "vega": 0.0212, "theta": -0.0065, "rho": -0.0036, "theo": 0.1334, "change": -0.045, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-25T11:10:23", "percent_change": -31.0345, "prev_day_close": 0.144999999552965}, {"option": "AMZN261218C00140000", "bid": 110.05, "bid_size": 5.0, "ask": 113.35, "ask_size": 5.0, "iv": 0.6213, "open_interest": 252.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0003, "vega": 0.0254, "theta": -0.0075, "rho": 0.3177, "theo": 111.3729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 111.24, "last_trade_time": "2026-09-23T14:38:24", "percent_change": 0.0, "prev_day_close": 111.424999237061}, {"option": "AMZN261218P00140000", "bid": 0.11, "bid_size": 251.0, "ask": 0.23, "ask_size": 411.0, "iv": 0.534, "open_interest": 4647.0, "volume": 19.0, "delta": -0.0075, "gamma": 0.0003, "vega": 0.0254, "theta": -0.0076, "rho": -0.0044, "theo": 0.1633, "change": -0.02, "open": 0.16, "high": 0.16, "low": 0.13, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-09-25T13:38:53", "percent_change": -12.5, "prev_day_close": 0.160000000149012}, {"option": "AMZN261218C00145000", "bid": 104.85, "bid_size": 10.0, "ask": 108.45, "ask_size": 10.0, "iv": 0.5877, "open_interest": 385.0, "volume": 0.0, "delta": 0.9911, "gamma": 0.0004, "vega": 0.0304, "theta": -0.0088, "rho": 0.3281, "theo": 106.4624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.98, "last_trade_time": "2026-09-21T12:04:17", "percent_change": 0.0, "prev_day_close": 106.474998474121}, {"option": "AMZN261218P00145000", "bid": 0.12, "bid_size": 250.0, "ask": 0.24, "ask_size": 232.0, "iv": 0.5086, "open_interest": 2050.0, "volume": 23.0, "delta": -0.0093, "gamma": 0.0004, "vega": 0.0305, "theta": -0.0088, "rho": -0.0054, "theo": 0.1997, "change": -0.015, "open": 0.22, "high": 0.22, "low": 0.16, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-09-25T15:23:36", "percent_change": -7.31707, "prev_day_close": 0.204999998211861}, {"option": "AMZN261218C00150000", "bid": 100.5, "bid_size": 61.0, "ask": 103.05, "ask_size": 30.0, "iv": 0.5504, "open_interest": 2290.0, "volume": 2.0, "delta": 0.989, "gamma": 0.0005, "vega": 0.0364, "theta": -0.0102, "rho": 0.3383, "theo": 101.5597, "change": 0.325, "open": 102.25, "high": 102.25, "low": 101.65, "tick": "down", "last_trade_price": 101.65, "last_trade_time": "2026-09-25T15:33:28", "percent_change": 0.320749, "prev_day_close": 101.325000762939}, {"option": "AMZN261218P00150000", "bid": 0.18, "bid_size": 86.0, "ask": 0.3, "ask_size": 292.0, "iv": 0.4994, "open_interest": 8059.0, "volume": 152.0, "delta": -0.0114, "gamma": 0.0005, "vega": 0.0366, "theta": -0.0103, "rho": -0.0067, "theo": 0.2441, "change": -0.04, "open": 0.21, "high": 0.24, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-25T14:29:10", "percent_change": -16.6667, "prev_day_close": 0.240000002086163}, {"option": "AMZN261218C00155000", "bid": 95.3, "bid_size": 1.0, "ask": 98.45, "ask_size": 1.0, "iv": 0.4993, "open_interest": 314.0, "volume": 0.0, "delta": 0.9864, "gamma": 0.0006, "vega": 0.0434, "theta": -0.0119, "rho": 0.3482, "theo": 96.6668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.84, "last_trade_time": "2026-09-24T14:15:13", "percent_change": 0.0, "prev_day_close": 96.875}, {"option": "AMZN261218P00155000", "bid": 0.21, "bid_size": 256.0, "ask": 0.3, "ask_size": 42.0, "iv": 0.4751, "open_interest": 4957.0, "volume": 6.0, "delta": -0.014, "gamma": 0.0006, "vega": 0.0436, "theta": -0.012, "rho": -0.0082, "theo": 0.2983, "change": -0.065, "open": 0.27, "high": 0.32, "low": 0.27, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-09-25T14:23:37", "percent_change": -19.403, "prev_day_close": 0.334999993443489}, {"option": "AMZN261218C00160000", "bid": 90.25, "bid_size": 5.0, "ask": 93.35, "ask_size": 5.0, "iv": 0.4748, "open_interest": 1636.0, "volume": 5.0, "delta": 0.9832, "gamma": 0.0007, "vega": 0.0517, "theta": -0.0138, "rho": 0.3578, "theo": 91.7862, "change": 0.075, "open": 91.8, "high": 91.8, "low": 91.8, "tick": "up", "last_trade_price": 91.8, "last_trade_time": "2026-09-25T15:00:35", "percent_change": 0.0817678, "prev_day_close": 91.7249984741211}, {"option": "AMZN261218P00160000", "bid": 0.3, "bid_size": 161.0, "ask": 0.47, "ask_size": 362.0, "iv": 0.4761, "open_interest": 7070.0, "volume": 0.0, "delta": -0.0172, "gamma": 0.0008, "vega": 0.0521, "theta": -0.0139, "rho": -0.01, "theo": 0.3645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-09-24T11:23:19", "percent_change": 0.0, "prev_day_close": 0.364999994635582}, {"option": "AMZN261218C00165000", "bid": 85.15, "bid_size": 39.0, "ask": 88.9, "ask_size": 87.0, "iv": 0.475, "open_interest": 3387.0, "volume": 3.0, "delta": 0.9793, "gamma": 0.0009, "vega": 0.0616, "theta": -0.016, "rho": 0.3669, "theo": 86.9212, "change": 0.625, "open": 86.06, "high": 87.75, "low": 86.06, "tick": "down", "last_trade_price": 87.45, "last_trade_time": "2026-09-25T12:34:04", "percent_change": 0.719838, "prev_day_close": 86.8250007629394}, {"option": "AMZN261218P00165000", "bid": 0.34, "bid_size": 367.0, "ask": 0.54, "ask_size": 379.0, "iv": 0.4574, "open_interest": 2382.0, "volume": 8.0, "delta": -0.0211, "gamma": 0.0009, "vega": 0.0618, "theta": -0.0161, "rho": -0.0123, "theo": 0.4468, "change": -0.035, "open": 0.44, "high": 0.44, "low": 0.39, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-09-25T14:34:25", "percent_change": -7.52688, "prev_day_close": 0.464999988675118}, {"option": "AMZN261218C00170000", "bid": 81.0, "bid_size": 172.0, "ask": 83.55, "ask_size": 164.0, "iv": 0.4714, "open_interest": 6902.0, "volume": 139.0, "delta": 0.9746, "gamma": 0.0011, "vega": 0.0731, "theta": -0.0186, "rho": 0.3754, "theo": 82.0762, "change": -0.83, "open": 80.97, "high": 81.22, "low": 80.3, "tick": "no_change", "last_trade_price": 81.17, "last_trade_time": "2026-09-25T11:18:16", "percent_change": -1.0122, "prev_day_close": 82.0}, {"option": "AMZN261218P00170000", "bid": 0.46, "bid_size": 167.0, "ask": 0.66, "ask_size": 312.0, "iv": 0.447, "open_interest": 12921.0, "volume": 2891.0, "delta": -0.026, "gamma": 0.0011, "vega": 0.0739, "theta": -0.0187, "rho": -0.0151, "theo": 0.5502, "change": -0.035, "open": 0.56, "high": 0.56, "low": 0.49, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-25T13:34:03", "percent_change": -6.54205, "prev_day_close": 0.53499998152256}, {"option": "AMZN261218C00175000", "bid": 75.6, "bid_size": 206.0, "ask": 78.75, "ask_size": 147.0, "iv": 0.4234, "open_interest": 3791.0, "volume": 138.0, "delta": 0.9686, "gamma": 0.0014, "vega": 0.0869, "theta": -0.0215, "rho": 0.3832, "theo": 77.2571, "change": -0.775, "open": 75.43, "high": 76.4, "low": 75.43, "tick": "no_change", "last_trade_price": 76.4, "last_trade_time": "2026-09-25T11:18:16", "percent_change": -1.00421, "prev_day_close": 77.1749992370606}, {"option": "AMZN261218P00175000", "bid": 0.6, "bid_size": 189.0, "ask": 0.78, "ask_size": 307.0, "iv": 0.4347, "open_interest": 8712.0, "volume": 2856.0, "delta": -0.032, "gamma": 0.0014, "vega": 0.0874, "theta": -0.0217, "rho": -0.0186, "theo": 0.6793, "change": 0.0, "open": 0.7, "high": 0.7, "low": 0.63, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-09-25T14:18:50", "percent_change": 3.33085e-06, "prev_day_close": 0.679999977350235}, {"option": "AMZN261218C00180000", "bid": 71.4, "bid_size": 287.0, "ask": 73.95, "ask_size": 204.0, "iv": 0.4415, "open_interest": 1785.0, "volume": 99.0, "delta": 0.9613, "gamma": 0.0017, "vega": 0.1029, "theta": -0.0249, "rho": 0.3902, "theo": 72.4715, "change": -0.65, "open": 71.15, "high": 71.82, "low": 71.15, "tick": "no_change", "last_trade_price": 71.7, "last_trade_time": "2026-09-25T11:39:17", "percent_change": -0.898414, "prev_day_close": 72.3500022888184}, {"option": "AMZN261218P00180000", "bid": 0.74, "bid_size": 125.0, "ask": 0.85, "ask_size": 79.0, "iv": 0.4178, "open_interest": 11814.0, "volume": 9.0, "delta": -0.0393, "gamma": 0.0017, "vega": 0.1038, "theta": -0.0251, "rho": -0.0228, "theo": 0.8401, "change": 0.0, "open": 0.86, "high": 0.86, "low": 0.79, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-09-25T14:40:29", "percent_change": 7.01231e-07, "prev_day_close": 0.849999994039536}, {"option": "AMZN261218C00185000", "bid": 66.3, "bid_size": 176.0, "ask": 69.25, "ask_size": 136.0, "iv": 0.4157, "open_interest": 2581.0, "volume": 100.0, "delta": 0.9522, "gamma": 0.002, "vega": 0.1218, "theta": -0.0288, "rho": 0.3959, "theo": 67.7293, "change": 1.565, "open": 66.67, "high": 69.14, "low": 66.66, "tick": "up", "last_trade_price": 69.14, "last_trade_time": "2026-09-25T13:58:25", "percent_change": 2.31594, "prev_day_close": 67.5750007629394}, {"option": "AMZN261218P00185000", "bid": 1.0, "bid_size": 73.0, "ask": 1.06, "ask_size": 59.0, "iv": 0.4108, "open_interest": 7333.0, "volume": 34.0, "delta": -0.0485, "gamma": 0.002, "vega": 0.1224, "theta": -0.0291, "rho": -0.0281, "theo": 1.047, "change": -0.015, "open": 1.11, "high": 1.11, "low": 1.01, "tick": "up", "last_trade_price": 1.06, "last_trade_time": "2026-09-25T14:27:59", "percent_change": -1.39535, "prev_day_close": 1.07499998807907}, {"option": "AMZN261218C00190000", "bid": 62.4, "bid_size": 200.0, "ask": 64.5, "ask_size": 209.0, "iv": 0.4295, "open_interest": 1338.0, "volume": 1.0, "delta": 0.941, "gamma": 0.0024, "vega": 0.1435, "theta": -0.0334, "rho": 0.4004, "theo": 63.0424, "change": -1.495, "open": 61.88, "high": 61.88, "low": 61.88, "tick": "down", "last_trade_price": 61.88, "last_trade_time": "2026-09-25T09:45:07", "percent_change": -2.35898, "prev_day_close": 63.3750019073486}, {"option": "AMZN261218P00190000", "bid": 1.17, "bid_size": 289.0, "ask": 1.39, "ask_size": 375.0, "iv": 0.4001, "open_interest": 7080.0, "volume": 5.0, "delta": -0.0599, "gamma": 0.0025, "vega": 0.1448, "theta": -0.0338, "rho": -0.0346, "theo": 1.311, "change": -0.05, "open": 1.26, "high": 1.26, "low": 1.25, "tick": "up", "last_trade_price": 1.26, "last_trade_time": "2026-09-25T15:54:23", "percent_change": -3.81679, "prev_day_close": 1.31000000238419}, {"option": "AMZN261218C00195000", "bid": 57.8, "bid_size": 151.0, "ask": 59.9, "ask_size": 191.0, "iv": 0.4182, "open_interest": 829.0, "volume": 4.0, "delta": 0.9273, "gamma": 0.0029, "vega": 0.1685, "theta": -0.0385, "rho": 0.4032, "theo": 58.4259, "change": 0.025, "open": 58.28, "high": 58.28, "low": 58.25, "tick": "down", "last_trade_price": 58.25, "last_trade_time": "2026-09-25T14:27:55", "percent_change": 0.0429395, "prev_day_close": 58.2249984741211}, {"option": "AMZN261218P00195000", "bid": 1.49, "bid_size": 348.0, "ask": 1.72, "ask_size": 345.0, "iv": 0.3913, "open_interest": 5156.0, "volume": 17.0, "delta": -0.0738, "gamma": 0.003, "vega": 0.1697, "theta": -0.0389, "rho": -0.0426, "theo": 1.6448, "change": -0.04, "open": 1.63, "high": 1.64, "low": 1.58, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-09-25T13:43:42", "percent_change": -2.43902, "prev_day_close": 1.63999998569489}, {"option": "AMZN261218C00200000", "bid": 52.8, "bid_size": 300.0, "ask": 55.35, "ask_size": 210.0, "iv": 0.3952, "open_interest": 5300.0, "volume": 15.0, "delta": 0.9106, "gamma": 0.0035, "vega": 0.1965, "theta": -0.0442, "rho": 0.4041, "theo": 53.8965, "change": -0.075, "open": 52.5, "high": 54.22, "low": 51.55, "tick": "down", "last_trade_price": 53.75, "last_trade_time": "2026-09-25T14:27:52", "percent_change": -0.139342, "prev_day_close": 53.8250007629394}, {"option": "AMZN261218P00200000", "bid": 1.96, "bid_size": 132.0, "ask": 2.18, "ask_size": 389.0, "iv": 0.3862, "open_interest": 14537.0, "volume": 117.0, "delta": -0.0908, "gamma": 0.0035, "vega": 0.1979, "theta": -0.0448, "rho": -0.0519, "theo": 2.068, "change": -0.09, "open": 2.15, "high": 2.19, "low": 1.97, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-09-25T15:54:50", "percent_change": -4.30622, "prev_day_close": 2.0900000333786}, {"option": "AMZN261218C00205000", "bid": 48.85, "bid_size": 243.0, "ask": 50.9, "ask_size": 251.0, "iv": 0.3964, "open_interest": 1462.0, "volume": 47.0, "delta": 0.8906, "gamma": 0.0041, "vega": 0.2271, "theta": -0.0504, "rho": 0.4028, "theo": 49.483, "change": 0.5, "open": 48.61, "high": 50.55, "low": 47.9, "tick": "no_change", "last_trade_price": 50.25, "last_trade_time": "2026-09-25T12:50:59", "percent_change": 1.00503, "prev_day_close": 49.75}, {"option": "AMZN261218P00205000", "bid": 2.43, "bid_size": 320.0, "ask": 2.73, "ask_size": 329.0, "iv": 0.3785, "open_interest": 8966.0, "volume": 72.0, "delta": -0.1111, "gamma": 0.0042, "vega": 0.2296, "theta": -0.0511, "rho": -0.0635, "theo": 2.5984, "change": 0.015, "open": 2.63, "high": 2.76, "low": 2.44, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-09-25T15:57:06", "percent_change": 0.580269, "prev_day_close": 2.58500003814697}, {"option": "AMZN261218C00210000", "bid": 44.05, "bid_size": 296.0, "ask": 46.6, "ask_size": 190.0, "iv": 0.3788, "open_interest": 2033.0, "volume": 16.0, "delta": 0.867, "gamma": 0.0048, "vega": 0.2602, "theta": -0.057, "rho": 0.399, "theo": 45.1884, "change": 0.32, "open": 43.97, "high": 45.86, "low": 43.97, "tick": "up", "last_trade_price": 45.42, "last_trade_time": "2026-09-25T14:24:33", "percent_change": 0.709534, "prev_day_close": 45.1000003814697}, {"option": "AMZN261218P00210000", "bid": 3.1, "bid_size": 391.0, "ask": 3.4, "ask_size": 394.0, "iv": 0.373, "open_interest": 6279.0, "volume": 236.0, "delta": -0.1351, "gamma": 0.0049, "vega": 0.262, "theta": -0.0579, "rho": -0.0768, "theo": 3.2599, "change": -0.05, "open": 3.3, "high": 3.45, "low": 3.09, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-09-25T15:26:29", "percent_change": -1.53846, "prev_day_close": 3.25}, {"option": "AMZN261218C00215000", "bid": 39.9, "bid_size": 222.0, "ask": 42.45, "ask_size": 71.0, "iv": 0.3729, "open_interest": 2278.0, "volume": 0.0, "delta": 0.8395, "gamma": 0.0055, "vega": 0.2945, "theta": -0.0639, "rho": 0.3928, "theo": 41.0438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.95, "last_trade_time": "2026-09-24T14:00:08", "percent_change": 0.0, "prev_day_close": 41.1499996185303}, {"option": "AMZN261218P00215000", "bid": 3.9, "bid_size": 364.0, "ask": 4.15, "ask_size": 307.0, "iv": 0.3666, "open_interest": 5506.0, "volume": 215.0, "delta": -0.1631, "gamma": 0.0056, "vega": 0.2968, "theta": -0.065, "rho": -0.0917, "theo": 4.0748, "change": -0.02, "open": 4.16, "high": 4.35, "low": 3.93, "tick": "up", "last_trade_price": 4.03, "last_trade_time": "2026-09-25T15:55:52", "percent_change": -0.493829, "prev_day_close": 4.05000007152557}, {"option": "AMZN261218C00220000", "bid": 35.9, "bid_size": 305.0, "ask": 38.2, "ask_size": 202.0, "iv": 0.3634, "open_interest": 2723.0, "volume": 12.0, "delta": 0.8082, "gamma": 0.0062, "vega": 0.3291, "theta": -0.0708, "rho": 0.3838, "theo": 37.0723, "change": 1.125, "open": 36.4, "high": 38.0, "low": 35.4, "tick": "up", "last_trade_price": 38.0, "last_trade_time": "2026-09-25T13:02:37", "percent_change": 3.05085, "prev_day_close": 36.875}, {"option": "AMZN261218P00220000", "bid": 4.95, "bid_size": 177.0, "ask": 5.15, "ask_size": 188.0, "iv": 0.3636, "open_interest": 10508.0, "volume": 292.0, "delta": -0.195, "gamma": 0.0064, "vega": 0.3323, "theta": -0.0721, "rho": -0.1093, "theo": 5.0637, "change": 0.075, "open": 5.31, "high": 5.4, "low": 4.85, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-09-25T15:55:05", "percent_change": 1.46341, "prev_day_close": 5.125}, {"option": "AMZN261218C00225000", "bid": 32.15, "bid_size": 311.0, "ask": 33.65, "ask_size": 126.0, "iv": 0.3494, "open_interest": 3576.0, "volume": 5.0, "delta": 0.7731, "gamma": 0.007, "vega": 0.363, "theta": -0.0774, "rho": 0.3721, "theo": 33.2948, "change": 0.725, "open": 32.0, "high": 34.0, "low": 32.0, "tick": "up", "last_trade_price": 34.0, "last_trade_time": "2026-09-25T15:45:08", "percent_change": 2.17881, "prev_day_close": 33.2750015258789}, {"option": "AMZN261218P00225000", "bid": 6.05, "bid_size": 122.0, "ask": 6.4, "ask_size": 149.0, "iv": 0.3596, "open_interest": 5541.0, "volume": 1128.0, "delta": -0.2309, "gamma": 0.0071, "vega": 0.3652, "theta": -0.079, "rho": -0.1283, "theo": 6.2522, "change": -0.175, "open": 6.41, "high": 6.7, "low": 5.95, "tick": "up", "last_trade_price": 6.15, "last_trade_time": "2026-09-25T15:55:00", "percent_change": -2.7668, "prev_day_close": 6.32500004768372}, {"option": "AMZN261218C00230000", "bid": 28.65, "bid_size": 322.0, "ask": 31.15, "ask_size": 297.0, "iv": 0.3616, "open_interest": 4048.0, "volume": 76.0, "delta": 0.7345, "gamma": 0.0076, "vega": 0.3943, "theta": -0.0836, "rho": 0.3579, "theo": 29.7311, "change": 0.275, "open": 28.5, "high": 30.0, "low": 28.48, "tick": "up", "last_trade_price": 30.0, "last_trade_time": "2026-09-25T15:29:31", "percent_change": 0.925149, "prev_day_close": 29.7249994277954}, {"option": "AMZN261218P00230000", "bid": 7.5, "bid_size": 217.0, "ask": 7.85, "ask_size": 217.0, "iv": 0.3577, "open_interest": 10364.0, "volume": 206.0, "delta": -0.2704, "gamma": 0.0078, "vega": 0.3967, "theta": -0.0855, "rho": -0.148, "theo": 7.6602, "change": -0.315, "open": 7.85, "high": 8.26, "low": 7.38, "tick": "down", "last_trade_price": 7.41, "last_trade_time": "2026-09-25T15:49:16", "percent_change": -4.07767, "prev_day_close": 7.72500014305115}, {"option": "AMZN261218C00235000", "bid": 26.1, "bid_size": 282.0, "ask": 27.8, "ask_size": 292.0, "iv": 0.3679, "open_interest": 6463.0, "volume": 11.0, "delta": 0.6929, "gamma": 0.0082, "vega": 0.422, "theta": -0.0891, "rho": 0.3415, "theo": 26.3981, "change": 0.325, "open": 25.74, "high": 26.95, "low": 25.74, "tick": "up", "last_trade_price": 26.7, "last_trade_time": "2026-09-25T15:37:03", "percent_change": 1.23223, "prev_day_close": 26.375}, {"option": "AMZN261218P00235000", "bid": 9.15, "bid_size": 101.0, "ask": 9.5, "ask_size": 69.0, "iv": 0.3554, "open_interest": 3800.0, "volume": 235.0, "delta": -0.313, "gamma": 0.0084, "vega": 0.4247, "theta": -0.0912, "rho": -0.1703, "theo": 9.3013, "change": -0.175, "open": 9.65, "high": 10.15, "low": 8.94, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-09-25T15:59:07", "percent_change": -1.84697, "prev_day_close": 9.47500038146973}, {"option": "AMZN261218C00240000", "bid": 23.15, "bid_size": 60.0, "ask": 24.15, "ask_size": 168.0, "iv": 0.3606, "open_interest": 4550.0, "volume": 115.0, "delta": 0.6489, "gamma": 0.0087, "vega": 0.4451, "theta": -0.0935, "rho": 0.3229, "theo": 23.3074, "change": 0.26, "open": 22.5, "high": 23.95, "low": 21.81, "tick": "down", "last_trade_price": 23.61, "last_trade_time": "2026-09-25T15:55:27", "percent_change": 1.11349, "prev_day_close": 23.3499994277954}, {"option": "AMZN261218P00240000", "bid": 11.05, "bid_size": 65.0, "ask": 11.45, "ask_size": 107.0, "iv": 0.3542, "open_interest": 8275.0, "volume": 526.0, "delta": -0.3582, "gamma": 0.009, "vega": 0.4467, "theta": -0.0961, "rho": -0.1918, "theo": 11.1918, "change": -0.35, "open": 11.5, "high": 12.0, "low": 10.75, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-09-25T15:52:45", "percent_change": -3.0837, "prev_day_close": 11.3499999046326}, {"option": "AMZN261218C00245000", "bid": 20.2, "bid_size": 35.0, "ask": 20.75, "ask_size": 55.0, "iv": 0.3516, "open_interest": 3909.0, "volume": 132.0, "delta": 0.6033, "gamma": 0.0091, "vega": 0.4624, "theta": -0.0969, "rho": 0.3029, "theo": 20.4662, "change": 0.475, "open": 19.85, "high": 21.0, "low": 19.05, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2026-09-25T15:49:15", "percent_change": 2.31425, "prev_day_close": 20.5249996185303}, {"option": "AMZN261218P00245000", "bid": 13.2, "bid_size": 56.0, "ask": 13.55, "ask_size": 107.0, "iv": 0.3526, "open_interest": 4960.0, "volume": 265.0, "delta": -0.4047, "gamma": 0.0094, "vega": 0.463, "theta": -0.0998, "rho": -0.2124, "theo": 13.32, "change": -0.155, "open": 13.85, "high": 14.26, "low": 12.88, "tick": "up", "last_trade_price": 13.42, "last_trade_time": "2026-09-25T15:56:39", "percent_change": -1.1418, "prev_day_close": 13.5749998092651}, {"option": "AMZN261218C00250000", "bid": 17.75, "bid_size": 77.0, "ask": 18.0, "ask_size": 88.0, "iv": 0.3502, "open_interest": 13909.0, "volume": 866.0, "delta": 0.5567, "gamma": 0.0094, "vega": 0.4735, "theta": -0.0989, "rho": 0.2818, "theo": 17.8777, "change": -0.15, "open": 17.32, "high": 18.55, "low": 16.57, "tick": "down", "last_trade_price": 17.8, "last_trade_time": "2026-09-25T15:58:28", "percent_change": -0.835654, "prev_day_close": 17.9499998092651}, {"option": "AMZN261218P00250000", "bid": 15.6, "bid_size": 29.0, "ask": 16.0, "ask_size": 194.0, "iv": 0.3519, "open_interest": 10313.0, "volume": 79.0, "delta": -0.4528, "gamma": 0.0097, "vega": 0.4729, "theta": -0.1023, "rho": -0.2326, "theo": 15.7252, "change": -0.3, "open": 16.63, "high": 16.63, "low": 15.3, "tick": "up", "last_trade_price": 15.75, "last_trade_time": "2026-09-25T15:55:00", "percent_change": -1.86916, "prev_day_close": 16.0500001907349}, {"option": "AMZN261218C00255000", "bid": 15.4, "bid_size": 48.0, "ask": 15.6, "ask_size": 7.0, "iv": 0.3488, "open_interest": 5699.0, "volume": 832.0, "delta": 0.5101, "gamma": 0.0095, "vega": 0.4781, "theta": -0.0997, "rho": 0.2599, "theo": 15.538, "change": -0.15, "open": 15.1, "high": 16.1, "low": 14.46, "tick": "down", "last_trade_price": 15.5, "last_trade_time": "2026-09-25T15:58:59", "percent_change": -0.958467, "prev_day_close": 15.6500000953674}, {"option": "AMZN261218P00255000", "bid": 18.2, "bid_size": 27.0, "ask": 18.75, "ask_size": 159.0, "iv": 0.3514, "open_interest": 2413.0, "volume": 183.0, "delta": -0.5012, "gamma": 0.0098, "vega": 0.4759, "theta": -0.1035, "rho": -0.2518, "theo": 18.3866, "change": -0.125, "open": 19.0, "high": 19.52, "low": 17.9, "tick": "up", "last_trade_price": 18.65, "last_trade_time": "2026-09-25T15:05:48", "percent_change": -0.665782, "prev_day_close": 18.7750005722046}, {"option": "AMZN261218C00260000", "bid": 13.3, "bid_size": 54.0, "ask": 13.55, "ask_size": 48.0, "iv": 0.3488, "open_interest": 14928.0, "volume": 363.0, "delta": 0.4642, "gamma": 0.0095, "vega": 0.4764, "theta": -0.0992, "rho": 0.238, "theo": 13.442, "change": -0.11, "open": 13.0, "high": 13.95, "low": 12.4, "tick": "no_change", "last_trade_price": 13.44, "last_trade_time": "2026-09-25T15:59:46", "percent_change": -0.811806, "prev_day_close": 13.5499997138977}, {"option": "AMZN261218P00260000", "bid": 21.05, "bid_size": 64.0, "ask": 21.7, "ask_size": 167.0, "iv": 0.3506, "open_interest": 6282.0, "volume": 28.0, "delta": -0.5491, "gamma": 0.0099, "vega": 0.4716, "theta": -0.1035, "rho": -0.2678, "theo": 21.3022, "change": -0.75, "open": 22.5, "high": 22.5, "low": 20.84, "tick": "down", "last_trade_price": 20.85, "last_trade_time": "2026-09-25T15:49:16", "percent_change": -3.47222, "prev_day_close": 21.6000003814697}, {"option": "AMZN261218C00265000", "bid": 11.45, "bid_size": 65.0, "ask": 11.75, "ask_size": 152.0, "iv": 0.3494, "open_interest": 5810.0, "volume": 415.0, "delta": 0.4196, "gamma": 0.0093, "vega": 0.4687, "theta": -0.0974, "rho": 0.2164, "theo": 11.5746, "change": -0.16, "open": 11.65, "high": 11.9, "low": 10.55, "tick": "down", "last_trade_price": 11.54, "last_trade_time": "2026-09-25T15:56:32", "percent_change": -1.36752, "prev_day_close": 11.7000002861023}, {"option": "AMZN261218P00265000", "bid": 23.75, "bid_size": 81.0, "ask": 25.3, "ask_size": 110.0, "iv": 0.3505, "open_interest": 1465.0, "volume": 4.0, "delta": -0.5958, "gamma": 0.0098, "vega": 0.4608, "theta": -0.1023, "rho": -0.2823, "theo": 24.4528, "change": -0.38, "open": 23.95, "high": 24.22, "low": 23.95, "tick": "up", "last_trade_price": 24.22, "last_trade_time": "2026-09-25T13:46:14", "percent_change": -1.54471, "prev_day_close": 24.5999994277954}, {"option": "AMZN261218C00270000", "bid": 9.8, "bid_size": 136.0, "ask": 10.0, "ask_size": 143.0, "iv": 0.3488, "open_interest": 16020.0, "volume": 986.0, "delta": 0.3763, "gamma": 0.009, "vega": 0.4553, "theta": -0.0945, "rho": 0.1948, "theo": 9.9028, "change": -0.15, "open": 9.7, "high": 10.25, "low": 9.09, "tick": "no_change", "last_trade_price": 9.9, "last_trade_time": "2026-09-25T15:59:46", "percent_change": -1.49254, "prev_day_close": 10.0500001907349}, {"option": "AMZN261218P00270000", "bid": 26.9, "bid_size": 349.0, "ask": 28.9, "ask_size": 356.0, "iv": 0.3504, "open_interest": 3560.0, "volume": 13.0, "delta": -0.6409, "gamma": 0.0096, "vega": 0.445, "theta": -0.1, "rho": -0.2908, "theo": 27.8336, "change": -0.345, "open": 28.35, "high": 28.35, "low": 27.25, "tick": "up", "last_trade_price": 27.63, "last_trade_time": "2026-09-25T13:52:45", "percent_change": -1.23325, "prev_day_close": 27.9750003814697}, {"option": "AMZN261218C00275000", "bid": 8.35, "bid_size": 94.0, "ask": 8.65, "ask_size": 90.0, "iv": 0.3501, "open_interest": 11251.0, "volume": 518.0, "delta": 0.3359, "gamma": 0.0087, "vega": 0.4379, "theta": -0.0908, "rho": 0.1748, "theo": 8.455, "change": -0.155, "open": 8.3, "high": 8.71, "low": 7.7, "tick": "up", "last_trade_price": 8.47, "last_trade_time": "2026-09-25T15:59:29", "percent_change": -1.7971, "prev_day_close": 8.625}, {"option": "AMZN261218P00275000", "bid": 30.05, "bid_size": 174.0, "ask": 32.65, "ask_size": 174.0, "iv": 0.3472, "open_interest": 1365.0, "volume": 1.0, "delta": -0.6839, "gamma": 0.0092, "vega": 0.4213, "theta": -0.0968, "rho": -0.2948, "theo": 31.4273, "change": -0.675, "open": 31.0, "high": 31.0, "low": 31.0, "tick": "down", "last_trade_price": 31.0, "last_trade_time": "2026-09-25T12:40:13", "percent_change": -2.13102, "prev_day_close": 31.6750011444092}, {"option": "AMZN261218C00280000", "bid": 7.0, "bid_size": 345.0, "ask": 7.35, "ask_size": 384.0, "iv": 0.349, "open_interest": 8896.0, "volume": 185.0, "delta": 0.298, "gamma": 0.0082, "vega": 0.4165, "theta": -0.0863, "rho": 0.1556, "theo": 7.1918, "change": -0.075, "open": 7.0, "high": 7.53, "low": 6.48, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-09-25T15:55:00", "percent_change": -1.01695, "prev_day_close": 7.375}, {"option": "AMZN261218P00280000", "bid": 33.85, "bid_size": 213.0, "ask": 36.4, "ask_size": 274.0, "iv": 0.3472, "open_interest": 4209.0, "volume": 7.0, "delta": -0.7244, "gamma": 0.0089, "vega": 0.3963, "theta": -0.0928, "rho": -0.2974, "theo": 35.2122, "change": -0.91, "open": 36.0, "high": 36.0, "low": 34.64, "tick": "down", "last_trade_price": 34.64, "last_trade_time": "2026-09-25T15:52:45", "percent_change": -2.55978, "prev_day_close": 35.5500011444092}, {"option": "AMZN261218C00285000", "bid": 6.0, "bid_size": 131.0, "ask": 6.25, "ask_size": 224.0, "iv": 0.3506, "open_interest": 6031.0, "volume": 234.0, "delta": 0.263, "gamma": 0.0078, "vega": 0.3925, "theta": -0.0812, "rho": 0.1378, "theo": 6.0953, "change": -0.165, "open": 6.0, "high": 6.35, "low": 5.5, "tick": "up", "last_trade_price": 6.11, "last_trade_time": "2026-09-25T15:59:07", "percent_change": -2.62948, "prev_day_close": 6.27499985694885}, {"option": "AMZN261218P00285000", "bid": 37.8, "bid_size": 260.0, "ask": 40.35, "ask_size": 117.0, "iv": 0.3469, "open_interest": 640.0, "volume": 0.0, "delta": -0.7622, "gamma": 0.0084, "vega": 0.3659, "theta": -0.0883, "rho": -0.2951, "theo": 39.1818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 41.95, "last_trade_time": "2026-09-24T11:43:39", "percent_change": 0.0, "prev_day_close": 39.4000015258789}, {"option": "AMZN261218C00290000", "bid": 5.0, "bid_size": 338.0, "ask": 5.3, "ask_size": 327.0, "iv": 0.3504, "open_interest": 5721.0, "volume": 143.0, "delta": 0.231, "gamma": 0.0072, "vega": 0.3666, "theta": -0.0758, "rho": 0.1213, "theo": 5.1499, "change": -0.19, "open": 4.85, "high": 5.31, "low": 4.65, "tick": "down", "last_trade_price": 5.11, "last_trade_time": "2026-09-25T15:58:50", "percent_change": -3.5849, "prev_day_close": 5.29999995231628}, {"option": "AMZN261218P00290000", "bid": 42.0, "bid_size": 200.0, "ask": 44.0, "ask_size": 172.0, "iv": 0.3408, "open_interest": 1258.0, "volume": 25.0, "delta": -0.7972, "gamma": 0.0079, "vega": 0.3329, "theta": -0.0834, "rho": -0.2869, "theo": 43.3087, "change": -0.395, "open": 42.1, "high": 43.03, "low": 42.1, "tick": "up", "last_trade_price": 43.03, "last_trade_time": "2026-09-25T13:42:40", "percent_change": -0.909613, "prev_day_close": 43.4249992370606}, {"option": "AMZN261218C00295000", "bid": 4.15, "bid_size": 215.0, "ask": 4.5, "ask_size": 201.0, "iv": 0.3507, "open_interest": 15709.0, "volume": 322.0, "delta": 0.2019, "gamma": 0.0067, "vega": 0.3394, "theta": -0.0701, "rho": 0.1062, "theo": 4.3381, "change": -0.15, "open": 4.5, "high": 4.5, "low": 3.93, "tick": "down", "last_trade_price": 4.35, "last_trade_time": "2026-09-25T15:58:50", "percent_change": -3.33333, "prev_day_close": 4.5}, {"option": "AMZN261218P00295000", "bid": 46.15, "bid_size": 174.0, "ask": 48.7, "ask_size": 125.0, "iv": 0.3455, "open_interest": 277.0, "volume": 0.0, "delta": -0.8294, "gamma": 0.0074, "vega": 0.2994, "theta": -0.0783, "rho": -0.2723, "theo": 47.586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.5, "last_trade_time": "2026-09-14T12:02:09", "percent_change": 0.0, "prev_day_close": 47.8000011444092}, {"option": "AMZN261218C00300000", "bid": 3.6, "bid_size": 128.0, "ask": 3.75, "ask_size": 217.0, "iv": 0.3528, "open_interest": 25218.0, "volume": 1162.0, "delta": 0.1758, "gamma": 0.0061, "vega": 0.3122, "theta": -0.0644, "rho": 0.0928, "theo": 3.6453, "change": -0.125, "open": 3.5, "high": 3.8, "low": 3.25, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-09-25T15:57:29", "percent_change": -3.31126, "prev_day_close": 3.77499997615814}, {"option": "AMZN261218P00300000", "bid": 50.55, "bid_size": 121.0, "ask": 53.1, "ask_size": 31.0, "iv": 0.3448, "open_interest": 1519.0, "volume": 1.0, "delta": -0.8589, "gamma": 0.0069, "vega": 0.2623, "theta": -0.0731, "rho": -0.2521, "theo": 51.9997, "change": -0.72, "open": 51.43, "high": 51.43, "low": 51.43, "tick": "down", "last_trade_price": 51.43, "last_trade_time": "2026-09-25T12:20:16", "percent_change": -1.38063, "prev_day_close": 52.1499996185303}, {"option": "AMZN261218C00305000", "bid": 2.91, "bid_size": 385.0, "ask": 3.2, "ask_size": 430.0, "iv": 0.3526, "open_interest": 4555.0, "volume": 63.0, "delta": 0.1524, "gamma": 0.0055, "vega": 0.2848, "theta": -0.0587, "rho": 0.0804, "theo": 3.0565, "change": -0.05, "open": 3.0, "high": 3.15, "low": 2.8, "tick": "up", "last_trade_price": 3.15, "last_trade_time": "2026-09-25T15:51:52", "percent_change": -1.5625, "prev_day_close": 3.19999992847443}, {"option": "AMZN261218P00305000", "bid": 55.05, "bid_size": 180.0, "ask": 57.6, "ask_size": 52.0, "iv": 0.3432, "open_interest": 204.0, "volume": 0.0, "delta": -0.8857, "gamma": 0.0064, "vega": 0.2256, "theta": -0.0685, "rho": -0.2259, "theo": 56.5253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.02, "last_trade_time": "2026-09-04T12:21:29", "percent_change": 0.0, "prev_day_close": 56.625}, {"option": "AMZN261218C00310000", "bid": 2.45, "bid_size": 138.0, "ask": 2.61, "ask_size": 84.0, "iv": 0.3525, "open_interest": 4809.0, "volume": 136.0, "delta": 0.1317, "gamma": 0.005, "vega": 0.2586, "theta": -0.0532, "rho": 0.0697, "theo": 2.5586, "change": -0.025, "open": 2.5, "high": 2.65, "low": 2.34, "tick": "no_change", "last_trade_price": 2.65, "last_trade_time": "2026-09-25T15:46:48", "percent_change": -0.934582, "prev_day_close": 2.67500007152557}, {"option": "AMZN261218P00310000", "bid": 59.65, "bid_size": 198.0, "ask": 62.2, "ask_size": 99.0, "iv": 0.34, "open_interest": 123.0, "volume": 0.0, "delta": -0.9099, "gamma": 0.006, "vega": 0.1893, "theta": -0.0639, "rho": -0.2024, "theo": 61.1504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 55.3, "last_trade_time": "2026-09-22T09:30:09", "percent_change": 0.0, "prev_day_close": 61.0499992370606}, {"option": "AMZN261218C00315000", "bid": 2.04, "bid_size": 100.0, "ask": 2.19, "ask_size": 69.0, "iv": 0.3536, "open_interest": 5125.0, "volume": 25.0, "delta": 0.1135, "gamma": 0.0045, "vega": 0.2332, "theta": -0.048, "rho": 0.06, "theo": 2.139, "change": -0.06, "open": 2.25, "high": 2.25, "low": 2.07, "tick": "no_change", "last_trade_price": 2.19, "last_trade_time": "2026-09-25T14:34:03", "percent_change": -2.66667, "prev_day_close": 2.25}, {"option": "AMZN261218P00315000", "bid": 64.35, "bid_size": 59.0, "ask": 66.9, "ask_size": 59.0, "iv": 0.3348, "open_interest": 23.0, "volume": 0.0, "delta": -0.9313, "gamma": 0.0054, "vega": 0.1504, "theta": -0.0582, "rho": -0.1566, "theo": 65.8706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.8, "last_trade_time": "2026-08-24T14:35:08", "percent_change": 0.0, "prev_day_close": 65.75}, {"option": "AMZN261218C00320000", "bid": 1.68, "bid_size": 126.0, "ask": 1.89, "ask_size": 368.0, "iv": 0.3558, "open_interest": 7391.0, "volume": 133.0, "delta": 0.0976, "gamma": 0.004, "vega": 0.2095, "theta": -0.0431, "rho": 0.0517, "theo": 1.7869, "change": -0.04, "open": 1.76, "high": 1.86, "low": 1.62, "tick": "up", "last_trade_price": 1.86, "last_trade_time": "2026-09-25T15:50:00", "percent_change": -2.10526, "prev_day_close": 1.90000003576279}, {"option": "AMZN261218P00320000", "bid": 68.5, "bid_size": 6.0, "ask": 72.15, "ask_size": 1.0, "iv": 0.3231, "open_interest": 32.0, "volume": 0.0, "delta": -0.9502, "gamma": 0.0048, "vega": 0.1178, "theta": -0.0546, "rho": -0.1328, "theo": 70.6663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 73.56, "last_trade_time": "2026-09-24T11:49:28", "percent_change": 0.0, "prev_day_close": 70.875}, {"option": "AMZN261218C00325000", "bid": 1.43, "bid_size": 57.0, "ask": 1.6, "ask_size": 59.0, "iv": 0.3584, "open_interest": 5675.0, "volume": 147.0, "delta": 0.0837, "gamma": 0.0036, "vega": 0.1872, "theta": -0.0385, "rho": 0.0444, "theo": 1.4922, "change": -0.08, "open": 1.53, "high": 1.55, "low": 1.36, "tick": "no_change", "last_trade_price": 1.52, "last_trade_time": "2026-09-25T15:26:43", "percent_change": -5.0, "prev_day_close": 1.60000002384186}, {"option": "AMZN261218P00325000", "bid": 74.0, "bid_size": 220.0, "ask": 76.55, "ask_size": 109.0, "iv": 0.0, "open_interest": 161.0, "volume": 1.0, "delta": -0.9654, "gamma": 0.004, "vega": 0.0837, "theta": -0.0464, "rho": -0.0863, "theo": 75.5273, "change": -1.0, "open": 74.35, "high": 74.35, "low": 74.35, "tick": "down", "last_trade_price": 74.35, "last_trade_time": "2026-09-25T13:03:30", "percent_change": -1.32714, "prev_day_close": 75.3500022888184}, {"option": "AMZN261218C00330000", "bid": 1.24, "bid_size": 27.0, "ask": 1.36, "ask_size": 119.0, "iv": 0.3619, "open_interest": 17362.0, "volume": 58.0, "delta": 0.0716, "gamma": 0.0032, "vega": 0.1667, "theta": -0.0342, "rho": 0.038, "theo": 1.2446, "change": -0.105, "open": 1.19, "high": 1.35, "low": 1.18, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-09-25T15:55:00", "percent_change": -7.74907, "prev_day_close": 1.35499995946884}, {"option": "AMZN261218P00330000", "bid": 78.3, "bid_size": 4.0, "ask": 82.3, "ask_size": 1.0, "iv": 0.3478, "open_interest": 122.0, "volume": 0.0, "delta": -0.9778, "gamma": 0.003, "vega": 0.0544, "theta": -0.0336, "rho": -0.0603, "theo": 80.4445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 83.32, "last_trade_time": "2026-09-24T10:31:23", "percent_change": 0.0, "prev_day_close": 80.8499984741211}, {"option": "AMZN261218C00335000", "bid": 0.97, "bid_size": 128.0, "ask": 1.19, "ask_size": 361.0, "iv": 0.3627, "open_interest": 28.0, "volume": 30.0, "delta": 0.0614, "gamma": 0.0028, "vega": 0.1482, "theta": -0.0305, "rho": 0.0326, "theo": 1.0418, "change": -0.055, "open": 1.03, "high": 1.05, "low": 1.03, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-09-25T15:21:48", "percent_change": -4.97737, "prev_day_close": 1.10499995946884}, {"option": "AMZN261218P00335000", "bid": 83.25, "bid_size": 4.0, "ask": 86.75, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9868, "gamma": 0.0022, "vega": 0.0364, "theta": -0.0228, "rho": -0.0343, "theo": 85.3917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.7000007629394}, {"option": "AMZN261218C00340000", "bid": 0.83, "bid_size": 108.0, "ask": 1.01, "ask_size": 357.0, "iv": 0.3654, "open_interest": 3083.0, "volume": 92.0, "delta": 0.0526, "gamma": 0.0025, "vega": 0.1313, "theta": -0.027, "rho": 0.0279, "theo": 0.8719, "change": -0.05, "open": 0.85, "high": 0.92, "low": 0.79, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-09-25T14:47:00", "percent_change": -5.37634, "prev_day_close": 0.930000007152557}, {"option": "AMZN261218P00340000", "bid": 88.25, "bid_size": 4.0, "ask": 92.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 66.0, "volume": 0.0, "delta": -0.9925, "gamma": 0.0014, "vega": 0.0142, "theta": -0.0116, "rho": -0.0151, "theo": 90.3704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.4, "last_trade_time": "2026-09-24T14:51:54", "percent_change": 0.0, "prev_day_close": 90.625}, {"option": "AMZN261218C00345000", "bid": 0.63, "bid_size": 195.0, "ask": 0.86, "ask_size": 169.0, "iv": 0.3647, "open_interest": 1884.0, "volume": 2.0, "delta": 0.045, "gamma": 0.0022, "vega": 0.1163, "theta": -0.0239, "rho": 0.0239, "theo": 0.7307, "change": -0.065, "open": 0.7, "high": 0.71, "low": 0.7, "tick": "up", "last_trade_price": 0.71, "last_trade_time": "2026-09-25T12:55:08", "percent_change": -8.3871, "prev_day_close": 0.775000005960464}, {"option": "AMZN261218P00345000", "bid": 93.25, "bid_size": 11.0, "ask": 97.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0008, "vega": 0.0087, "theta": -0.0034, "rho": -0.0098, "theo": 95.3593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 89.5, "last_trade_time": "2026-08-27T13:20:11", "percent_change": 0.0, "prev_day_close": 95.4500007629394}, {"option": "AMZN261218C00350000", "bid": 0.55, "bid_size": 317.0, "ask": 0.7, "ask_size": 288.0, "iv": 0.3664, "open_interest": 5798.0, "volume": 55.0, "delta": 0.0385, "gamma": 0.0019, "vega": 0.1026, "theta": -0.0211, "rho": 0.0204, "theo": 0.6137, "change": -0.04, "open": 0.62, "high": 0.63, "low": 0.57, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-09-25T14:42:11", "percent_change": -5.97015, "prev_day_close": 0.6700000166893}, {"option": "AMZN261218P00350000", "bid": 98.25, "bid_size": 11.0, "ask": 102.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0004, "vega": 0.0036, "theta": 0.0, "rho": 0.0, "theo": 100.3547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.65, "last_trade_time": "2026-08-28T09:38:32", "percent_change": 0.0, "prev_day_close": 100.575000762939}, {"option": "AMZN261218C00355000", "bid": 0.42, "bid_size": 271.0, "ask": 0.63, "ask_size": 357.0, "iv": 0.3682, "open_interest": 1192.0, "volume": 3.0, "delta": 0.033, "gamma": 0.0017, "vega": 0.0907, "theta": -0.0187, "rho": 0.0175, "theo": 0.5166, "change": -0.075, "open": 0.59, "high": 0.59, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-25T11:47:26", "percent_change": -14.2857, "prev_day_close": 0.524999991059303}, {"option": "AMZN261218P00355000", "bid": 103.25, "bid_size": 11.0, "ask": 107.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 105.3547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 102.95, "last_trade_time": "2026-09-09T14:35:08", "percent_change": 0.0, "prev_day_close": 105.575000762939}, {"option": "AMZN261218C00360000", "bid": 0.42, "bid_size": 79.0, "ask": 0.46, "ask_size": 79.0, "iv": 0.3705, "open_interest": 16960.0, "volume": 63.0, "delta": 0.0284, "gamma": 0.0015, "vega": 0.0801, "theta": -0.0165, "rho": 0.015, "theo": 0.4361, "change": -0.025, "open": 0.45, "high": 0.45, "low": 0.35, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-09-25T15:56:26", "percent_change": -5.26316, "prev_day_close": 0.475000008940697}, {"option": "AMZN261218P00360000", "bid": 108.25, "bid_size": 11.0, "ask": 112.4, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 110.3547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 134.75, "last_trade_time": "2025-11-24T13:56:13", "percent_change": 0.0, "prev_day_close": 110.575000762939}, {"option": "AMZN261218C00365000", "bid": 0.34, "bid_size": 78.0, "ask": 0.48, "ask_size": 368.0, "iv": 0.3775, "open_interest": 162.0, "volume": 5.0, "delta": 0.0244, "gamma": 0.0013, "vega": 0.0707, "theta": -0.0146, "rho": 0.0129, "theo": 0.3693, "change": -0.045, "open": 0.33, "high": 0.35, "low": 0.33, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-09-25T14:45:26", "percent_change": -11.3924, "prev_day_close": 0.394999995827675}, {"option": "AMZN261218P00365000", "bid": 113.35, "bid_size": 1.0, "ask": 117.15, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 115.3547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.700000762939}, {"option": "AMZN261218C00370000", "bid": 0.21, "bid_size": 174.0, "ask": 0.42, "ask_size": 285.0, "iv": 0.3742, "open_interest": 6171.0, "volume": 1.0, "delta": 0.021, "gamma": 0.0011, "vega": 0.0624, "theta": -0.0129, "rho": 0.0111, "theo": 0.3133, "change": -0.09, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-25T11:11:03", "percent_change": -26.4706, "prev_day_close": 0.340000003576279}, {"option": "AMZN261218P00370000", "bid": 118.25, "bid_size": 11.0, "ask": 122.25, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 120.3547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 92.9, "last_trade_time": "2026-08-10T15:47:16", "percent_change": 0.0, "prev_day_close": 120.575000762939}, {"option": "AMZN261218C00375000", "bid": 0.18, "bid_size": 262.0, "ask": 0.32, "ask_size": 108.0, "iv": 0.3725, "open_interest": 7503.0, "volume": 14.0, "delta": 0.0182, "gamma": 0.001, "vega": 0.0553, "theta": -0.0115, "rho": 0.0096, "theo": 0.2672, "change": -0.025, "open": 0.26, "high": 0.28, "low": 0.26, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-09-25T15:44:12", "percent_change": -8.19672, "prev_day_close": 0.305000007152557}, {"option": "AMZN261218P00375000", "bid": 123.35, "bid_size": 5.0, "ask": 127.15, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 125.3547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.4, "last_trade_time": "2026-08-07T14:24:47", "percent_change": 0.0, "prev_day_close": 125.549999237061}, {"option": "AMZN261218C00380000", "bid": 0.18, "bid_size": 78.0, "ask": 0.33, "ask_size": 214.0, "iv": 0.384, "open_interest": 2392.0, "volume": 6.0, "delta": 0.0158, "gamma": 0.0009, "vega": 0.049, "theta": -0.0102, "rho": 0.0083, "theo": 0.229, "change": 0.055, "open": 0.21, "high": 0.27, "low": 0.21, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-09-25T12:55:47", "percent_change": 25.5814, "prev_day_close": 0.215000003576279}, {"option": "AMZN261218P00380000", "bid": 128.35, "bid_size": 1.0, "ask": 132.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 130.3547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 105.8, "last_trade_time": "2026-08-07T15:42:53", "percent_change": 0.0, "prev_day_close": 130.474998474121}, {"option": "AMZN261218C00390000", "bid": 0.15, "bid_size": 32.0, "ask": 0.17, "ask_size": 74.0, "iv": 0.3815, "open_interest": 668.0, "volume": 4.0, "delta": 0.0119, "gamma": 0.0007, "vega": 0.0386, "theta": -0.0081, "rho": 0.0063, "theo": 0.1695, "change": -0.025, "open": 0.15, "high": 0.17, "low": 0.14, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-09-25T15:55:10", "percent_change": -12.8205, "prev_day_close": 0.195000000298023}, {"option": "AMZN261218P00390000", "bid": 138.35, "bid_size": 5.0, "ask": 142.15, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 140.3547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 113.46, "last_trade_time": "2026-05-05T09:56:48", "percent_change": 0.0, "prev_day_close": 140.474998474121}, {"option": "AMZN261218C00400000", "bid": 0.1, "bid_size": 1.0, "ask": 0.19, "ask_size": 312.0, "iv": 0.3952, "open_interest": 2090.0, "volume": 134.0, "delta": 0.0092, "gamma": 0.0005, "vega": 0.0309, "theta": -0.0065, "rho": 0.0048, "theo": 0.1287, "change": -0.01, "open": 0.15, "high": 0.15, "low": 0.09, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-09-25T15:31:52", "percent_change": -8.33333, "prev_day_close": 0.120000001043081}, {"option": "AMZN261218P00400000", "bid": 148.35, "bid_size": 1.0, "ask": 152.15, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 150.345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 126.5, "last_trade_time": "2026-05-05T15:50:25", "percent_change": 0.0, "prev_day_close": 150.574996948242}, {"option": "AMZN261218C00410000", "bid": 0.06, "bid_size": 114.0, "ask": 0.1, "ask_size": 79.0, "iv": 0.3894, "open_interest": 8566.0, "volume": 12.0, "delta": 0.0072, "gamma": 0.0004, "vega": 0.0248, "theta": -0.0053, "rho": 0.0038, "theo": 0.099, "change": -0.03, "open": 0.1, "high": 0.1, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-09-25T12:12:38", "percent_change": -30.0, "prev_day_close": 0.0999999977648258}, {"option": "AMZN261218P00410000", "bid": 158.35, "bid_size": 1.0, "ask": 162.25, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 160.3547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 160.375}, {"option": "AMZN270115C00085000", "bid": 164.1, "bid_size": 5.0, "ask": 168.2, "ask_size": 11.0, "iv": 0.87, "open_interest": 686.0, "volume": 1.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0042, "theta": -0.0011, "rho": 0.2607, "theo": 166.0289, "change": 0.515, "open": 166.64, "high": 166.64, "low": 166.64, "tick": "down", "last_trade_price": 166.64, "last_trade_time": "2026-09-25T15:44:54", "percent_change": 0.310008, "prev_day_close": 166.125}, {"option": "AMZN270115P00085000", "bid": 0.01, "bid_size": 1.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.685, "open_interest": 2403.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0042, "theta": -0.0011, "rho": -0.0007, "theo": 0.0227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-09-21T14:11:46", "percent_change": 0.0, "prev_day_close": 0.0300000002607703}, {"option": "AMZN270115C00090000", "bid": 159.15, "bid_size": 5.0, "ask": 163.25, "ask_size": 11.0, "iv": 0.7814, "open_interest": 191.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0052, "theta": -0.0014, "rho": 0.2759, "theo": 161.1073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 163.8, "last_trade_time": "2026-09-17T10:27:07", "percent_change": 0.0, "prev_day_close": 161.199996948242}, {"option": "AMZN270115P00090000", "bid": 0.01, "bid_size": 1.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.6598, "open_interest": 515.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0053, "theta": -0.0014, "rho": -0.0009, "theo": 0.029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-09-24T15:16:04", "percent_change": 0.0, "prev_day_close": 0.0300000002607703}, {"option": "AMZN270115C00095000", "bid": 154.2, "bid_size": 11.0, "ask": 158.35, "ask_size": 11.0, "iv": 0.7443, "open_interest": 171.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0066, "theta": -0.0017, "rho": 0.291, "theo": 156.1871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 159.78, "last_trade_time": "2026-09-18T14:34:06", "percent_change": 0.0, "prev_day_close": 156.275001525879}, {"option": "AMZN270115P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 1.0, "iv": 0.6605, "open_interest": 1029.0, "volume": 2.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.0066, "theta": -0.0017, "rho": -0.0011, "theo": 0.0367, "change": 0.0, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-09-25T12:08:42", "percent_change": -8.69234e-07, "prev_day_close": 0.0600000005215406}, {"option": "AMZN270115C00100000", "bid": 149.95, "bid_size": 1.0, "ask": 153.4, "ask_size": 11.0, "iv": 0.7907, "open_interest": 1357.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0001, "vega": 0.0082, "theta": -0.0021, "rho": 0.3061, "theo": 151.2687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 151.63, "last_trade_time": "2026-09-23T15:32:47", "percent_change": 0.0, "prev_day_close": 151.349998474121}, {"option": "AMZN270115P00100000", "bid": 0.01, "bid_size": 5.0, "ask": 0.1, "ask_size": 2.0, "iv": 0.6277, "open_interest": 3307.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0001, "vega": 0.0082, "theta": -0.0021, "rho": -0.0014, "theo": 0.0461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-09-24T11:02:16", "percent_change": 0.0, "prev_day_close": 0.0600000005215406}, {"option": "AMZN270115C00105000", "bid": 144.65, "bid_size": 5.0, "ask": 148.45, "ask_size": 1.0, "iv": 0.753, "open_interest": 365.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0001, "vega": 0.0101, "theta": -0.0025, "rho": 0.321, "theo": 146.3524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 158.35, "last_trade_time": "2026-08-31T12:49:36", "percent_change": 0.0, "prev_day_close": 146.474998474121}, {"option": "AMZN270115P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.17, "ask_size": 2.0, "iv": 0.6263, "open_interest": 241.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0001, "vega": 0.0102, "theta": -0.0025, "rho": -0.0018, "theo": 0.0578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-09-24T11:57:43", "percent_change": 0.0, "prev_day_close": 0.0600000005215406}, {"option": "AMZN270115C00110000", "bid": 139.7, "bid_size": 5.0, "ask": 143.25, "ask_size": 5.0, "iv": 0.6042, "open_interest": 238.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0001, "vega": 0.0124, "theta": -0.003, "rho": 0.336, "theo": 141.4387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 138.0, "last_trade_time": "2026-09-24T10:31:21", "percent_change": 0.0, "prev_day_close": 141.525001525879}, {"option": "AMZN270115P00110000", "bid": 0.05, "bid_size": 1.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.588, "open_interest": 2113.0, "volume": 1.0, "delta": -0.0029, "gamma": 0.0001, "vega": 0.0125, "theta": -0.003, "rho": -0.0023, "theo": 0.0721, "change": 0.02, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-09-25T11:11:45", "percent_change": 25.0, "prev_day_close": 0.0800000000745058}, {"option": "AMZN270115C00115000", "bid": 134.8, "bid_size": 5.0, "ask": 138.3, "ask_size": 5.0, "iv": 0.5758, "open_interest": 223.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0001, "vega": 0.0152, "theta": -0.0035, "rho": 0.3507, "theo": 136.5281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 133.3, "last_trade_time": "2026-09-16T15:53:54", "percent_change": 0.0, "prev_day_close": 136.599998474121}, {"option": "AMZN270115P00115000", "bid": 0.05, "bid_size": 1.0, "ask": 0.14, "ask_size": 44.0, "iv": 0.5654, "open_interest": 783.0, "volume": 1.0, "delta": -0.0036, "gamma": 0.0001, "vega": 0.0154, "theta": -0.0036, "rho": -0.0029, "theo": 0.0894, "change": 0.015, "open": 0.11, "high": 0.11, "low": 0.11, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-09-25T11:47:40", "percent_change": 15.7895, "prev_day_close": 0.094999996945262}, {"option": "AMZN270115C00120000", "bid": 129.65, "bid_size": 5.0, "ask": 133.6, "ask_size": 1.0, "iv": 0.4456, "open_interest": 574.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0002, "vega": 0.0185, "theta": -0.0042, "rho": 0.3654, "theo": 131.6212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 132.0, "last_trade_time": "2026-09-24T15:11:01", "percent_change": 0.0, "prev_day_close": 131.699996948242}, {"option": "AMZN270115P00120000", "bid": 0.09, "bid_size": 13.0, "ask": 0.17, "ask_size": 181.0, "iv": 0.5566, "open_interest": 2378.0, "volume": 5.0, "delta": -0.0045, "gamma": 0.0002, "vega": 0.0186, "theta": -0.0042, "rho": -0.0036, "theo": 0.1107, "change": -0.025, "open": 0.13, "high": 0.13, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-25T15:54:41", "percent_change": -20.0, "prev_day_close": 0.12500000372529}, {"option": "AMZN270115C00125000", "bid": 125.4, "bid_size": 5.0, "ask": 128.65, "ask_size": 5.0, "iv": 0.6234, "open_interest": 121.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0002, "vega": 0.0223, "theta": -0.005, "rho": 0.3799, "theo": 126.7189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 130.53, "last_trade_time": "2026-09-18T13:25:51", "percent_change": 0.0, "prev_day_close": 126.875}, {"option": "AMZN270115P00125000", "bid": 0.11, "bid_size": 79.0, "ask": 0.17, "ask_size": 79.0, "iv": 0.5331, "open_interest": 2432.0, "volume": 303.0, "delta": -0.0056, "gamma": 0.0002, "vega": 0.0225, "theta": -0.005, "rho": -0.0044, "theo": 0.1363, "change": -0.01, "open": 0.15, "high": 0.15, "low": 0.14, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-09-25T11:12:05", "percent_change": -6.66667, "prev_day_close": 0.150000002235174}, {"option": "AMZN270115C00130000", "bid": 120.8, "bid_size": 112.0, "ask": 123.35, "ask_size": 57.0, "iv": 0.5874, "open_interest": 481.0, "volume": 2.0, "delta": 0.9937, "gamma": 0.0003, "vega": 0.027, "theta": -0.0058, "rho": 0.3942, "theo": 121.822, "change": 0.95, "open": 122.85, "high": 122.85, "low": 122.85, "tick": "down", "last_trade_price": 122.85, "last_trade_time": "2026-09-25T13:23:26", "percent_change": 0.779329, "prev_day_close": 121.899997711182}, {"option": "AMZN270115P00130000", "bid": 0.09, "bid_size": 110.0, "ask": 0.24, "ask_size": 290.0, "iv": 0.5161, "open_interest": 2337.0, "volume": 1.0, "delta": -0.0069, "gamma": 0.0003, "vega": 0.0272, "theta": -0.0059, "rho": -0.0054, "theo": 0.1676, "change": 0.015, "open": 0.18, "high": 0.18, "low": 0.18, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-09-25T11:12:15", "percent_change": 9.09091, "prev_day_close": 0.16499999910593}, {"option": "AMZN270115C00135000", "bid": 115.65, "bid_size": 5.0, "ask": 118.95, "ask_size": 5.0, "iv": 0.5854, "open_interest": 272.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0003, "vega": 0.0324, "theta": -0.0068, "rho": 0.4082, "theo": 116.9316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 114.31, "last_trade_time": "2026-09-24T10:26:03", "percent_change": 0.0, "prev_day_close": 117.174999237061}, {"option": "AMZN270115P00135000", "bid": 0.12, "bid_size": 180.0, "ask": 0.28, "ask_size": 254.0, "iv": 0.5015, "open_interest": 2259.0, "volume": 1.0, "delta": -0.0085, "gamma": 0.0003, "vega": 0.0325, "theta": -0.0069, "rho": -0.0067, "theo": 0.2055, "change": -0.03, "open": 0.18, "high": 0.18, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-09-25T11:11:45", "percent_change": -14.2857, "prev_day_close": 0.21000000089407}, {"option": "AMZN270115C00140000", "bid": 110.3, "bid_size": 5.0, "ask": 113.6, "ask_size": 5.0, "iv": 0.4584, "open_interest": 531.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0004, "vega": 0.0387, "theta": -0.008, "rho": 0.422, "theo": 112.0492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 119.54, "last_trade_time": "2026-09-11T14:18:15", "percent_change": 0.0, "prev_day_close": 112.149997711182}, {"option": "AMZN270115P00140000", "bid": 0.22, "bid_size": 5.0, "ask": 0.26, "ask_size": 8.0, "iv": 0.4868, "open_interest": 12158.0, "volume": 1.0, "delta": -0.0104, "gamma": 0.0004, "vega": 0.0392, "theta": -0.0081, "rho": -0.0082, "theo": 0.2512, "change": -0.055, "open": 0.22, "high": 0.22, "low": 0.22, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-09-25T11:47:40", "percent_change": -20.0, "prev_day_close": 0.275000005960464}, {"option": "AMZN270115C00145000", "bid": 105.8, "bid_size": 5.0, "ask": 109.2, "ask_size": 5.0, "iv": 0.5343, "open_interest": 252.0, "volume": 1.0, "delta": 0.9879, "gamma": 0.0005, "vega": 0.0462, "theta": -0.0093, "rho": 0.4354, "theo": 107.1763, "change": -1.535, "open": 105.74, "high": 105.74, "low": 105.74, "tick": "down", "last_trade_price": 105.74, "last_trade_time": "2026-09-25T11:50:49", "percent_change": -1.4309, "prev_day_close": 107.275001525879}, {"option": "AMZN270115P00145000", "bid": 0.21, "bid_size": 63.0, "ask": 0.42, "ask_size": 381.0, "iv": 0.4854, "open_interest": 6506.0, "volume": 1.0, "delta": -0.0128, "gamma": 0.0005, "vega": 0.0465, "theta": -0.0094, "rho": -0.01, "theo": 0.3079, "change": -0.03, "open": 0.28, "high": 0.28, "low": 0.28, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-09-25T11:12:01", "percent_change": -9.67742, "prev_day_close": 0.309999994933605}, {"option": "AMZN270115C00150000", "bid": 101.3, "bid_size": 145.0, "ask": 103.9, "ask_size": 90.0, "iv": 0.5094, "open_interest": 4119.0, "volume": 5.0, "delta": 0.9851, "gamma": 0.0006, "vega": 0.0548, "theta": -0.0108, "rho": 0.4485, "theo": 102.3151, "change": -0.355, "open": 102.5, "high": 102.65, "low": 101.92, "tick": "down", "last_trade_price": 101.92, "last_trade_time": "2026-09-25T15:13:38", "percent_change": -0.347105, "prev_day_close": 102.275001525879}, {"option": "AMZN270115P00150000", "bid": 0.29, "bid_size": 169.0, "ask": 0.48, "ask_size": 410.0, "iv": 0.4666, "open_interest": 11961.0, "volume": 1.0, "delta": -0.0155, "gamma": 0.0006, "vega": 0.0551, "theta": -0.0109, "rho": -0.0122, "theo": 0.3728, "change": -0.03, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-25T11:12:05", "percent_change": -7.89474, "prev_day_close": 0.38000001013279}, {"option": "AMZN270115C00155000", "bid": 96.1, "bid_size": 131.0, "ask": 99.0, "ask_size": 60.0, "iv": 0.4649, "open_interest": 366.0, "volume": 1.0, "delta": 0.9818, "gamma": 0.0007, "vega": 0.065, "theta": -0.0125, "rho": 0.461, "theo": 97.4681, "change": 0.425, "open": 98.0, "high": 98.0, "low": 98.0, "tick": "down", "last_trade_price": 98.0, "last_trade_time": "2026-09-25T09:41:32", "percent_change": 0.435562, "prev_day_close": 97.5750007629394}, {"option": "AMZN270115P00155000", "bid": 0.35, "bid_size": 148.0, "ask": 0.56, "ask_size": 259.0, "iv": 0.4521, "open_interest": 6833.0, "volume": 1.0, "delta": -0.019, "gamma": 0.0007, "vega": 0.0654, "theta": -0.0126, "rho": -0.0149, "theo": 0.4563, "change": -0.01, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-09-25T11:12:15", "percent_change": -2.17391, "prev_day_close": 0.46000000834465}, {"option": "AMZN270115C00160000", "bid": 91.35, "bid_size": 302.0, "ask": 94.2, "ask_size": 195.0, "iv": 0.4581, "open_interest": 2521.0, "volume": 0.0, "delta": 0.9777, "gamma": 0.0009, "vega": 0.0766, "theta": -0.0144, "rho": 0.4729, "theo": 92.639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 92.92, "last_trade_time": "2026-09-23T14:43:33", "percent_change": 0.0, "prev_day_close": 92.875}, {"option": "AMZN270115P00160000", "bid": 0.44, "bid_size": 297.0, "ask": 0.67, "ask_size": 478.0, "iv": 0.4406, "open_interest": 15661.0, "volume": 1.0, "delta": -0.0231, "gamma": 0.0009, "vega": 0.0771, "theta": -0.0146, "rho": -0.0181, "theo": 0.556, "change": 0.0, "open": 0.56, "high": 0.56, "low": 0.56, "tick": "no_change", "last_trade_price": 0.56, "last_trade_time": "2026-09-25T11:01:27", "percent_change": 2.23517e-06, "prev_day_close": 0.559999987483025}, {"option": "AMZN270115C00165000", "bid": 86.95, "bid_size": 128.0, "ask": 89.4, "ask_size": 198.0, "iv": 0.4647, "open_interest": 432.0, "volume": 20.0, "delta": 0.9727, "gamma": 0.0011, "vega": 0.0902, "theta": -0.0166, "rho": 0.4841, "theo": 87.8316, "change": -0.13, "open": 87.62, "high": 87.72, "low": 87.62, "tick": "up", "last_trade_price": 87.72, "last_trade_time": "2026-09-25T12:03:51", "percent_change": -0.147982, "prev_day_close": 87.8500022888184}, {"option": "AMZN270115P00165000", "bid": 0.55, "bid_size": 177.0, "ask": 0.81, "ask_size": 395.0, "iv": 0.4299, "open_interest": 7283.0, "volume": 1.0, "delta": -0.0281, "gamma": 0.0011, "vega": 0.0911, "theta": -0.0168, "rho": -0.022, "theo": 0.6782, "change": 0.005, "open": 0.67, "high": 0.67, "low": 0.67, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-09-25T12:56:08", "percent_change": 0.751881, "prev_day_close": 0.66499999165535}, {"option": "AMZN270115C00170000", "bid": 81.25, "bid_size": 345.0, "ask": 84.6, "ask_size": 253.0, "iv": 0.4063, "open_interest": 1818.0, "volume": 0.0, "delta": 0.9667, "gamma": 0.0013, "vega": 0.1059, "theta": -0.019, "rho": 0.4944, "theo": 83.052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.49, "last_trade_time": "2026-09-24T09:35:34", "percent_change": 0.0, "prev_day_close": 83.3250007629394}, {"option": "AMZN270115P00170000", "bid": 0.73, "bid_size": 149.0, "ask": 0.95, "ask_size": 323.0, "iv": 0.4204, "open_interest": 12074.0, "volume": 1.0, "delta": -0.0342, "gamma": 0.0013, "vega": 0.1066, "theta": -0.0193, "rho": -0.0267, "theo": 0.8283, "change": 0.0, "open": 0.83, "high": 0.83, "low": 0.83, "tick": "up", "last_trade_price": 0.83, "last_trade_time": "2026-09-25T12:56:08", "percent_change": 2.01076e-06, "prev_day_close": 0.8299999833107}, {"option": "AMZN270115C00175000", "bid": 77.25, "bid_size": 328.0, "ask": 79.8, "ask_size": 283.0, "iv": 0.4266, "open_interest": 3128.0, "volume": 1.0, "delta": 0.9595, "gamma": 0.0016, "vega": 0.124, "theta": -0.0218, "rho": 0.5037, "theo": 78.3068, "change": 1.625, "open": 79.9, "high": 79.9, "low": 79.9, "tick": "up", "last_trade_price": 79.9, "last_trade_time": "2026-09-25T12:22:44", "percent_change": 2.07602, "prev_day_close": 78.2749977111816}, {"option": "AMZN270115P00175000", "bid": 0.89, "bid_size": 156.0, "ask": 1.11, "ask_size": 78.0, "iv": 0.4087, "open_interest": 9081.0, "volume": 41.0, "delta": -0.0416, "gamma": 0.0016, "vega": 0.1254, "theta": -0.0221, "rho": -0.0325, "theo": 1.0136, "change": -0.07, "open": 1.01, "high": 1.01, "low": 0.95, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-09-25T13:16:50", "percent_change": -6.86274, "prev_day_close": 1.01999998092651}, {"option": "AMZN270115C00180000", "bid": 72.55, "bid_size": 215.0, "ask": 75.15, "ask_size": 187.0, "iv": 0.4169, "open_interest": 3858.0, "volume": 0.0, "delta": 0.9507, "gamma": 0.0018, "vega": 0.1447, "theta": -0.025, "rho": 0.5115, "theo": 73.605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.0, "last_trade_time": "2026-09-24T15:15:18", "percent_change": 0.0, "prev_day_close": 73.5}, {"option": "AMZN270115P00180000", "bid": 1.15, "bid_size": 78.0, "ask": 1.35, "ask_size": 336.0, "iv": 0.4007, "open_interest": 18365.0, "volume": 29.0, "delta": -0.0505, "gamma": 0.0019, "vega": 0.1458, "theta": -0.0254, "rho": -0.0392, "theo": 1.243, "change": -0.03, "open": 1.35, "high": 1.35, "low": 1.16, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-25T15:40:22", "percent_change": -2.43903, "prev_day_close": 1.23000001907349}, {"option": "AMZN270115C00185000", "bid": 67.9, "bid_size": 287.0, "ask": 70.45, "ask_size": 235.0, "iv": 0.4047, "open_interest": 1363.0, "volume": 1.0, "delta": 0.9402, "gamma": 0.0022, "vega": 0.1682, "theta": -0.0286, "rho": 0.5179, "theo": 68.9569, "change": -1.625, "open": 67.25, "high": 67.25, "low": 67.25, "tick": "down", "last_trade_price": 67.25, "last_trade_time": "2026-09-25T10:01:29", "percent_change": -2.35935, "prev_day_close": 68.875}, {"option": "AMZN270115P00185000", "bid": 1.34, "bid_size": 173.0, "ask": 1.63, "ask_size": 159.0, "iv": 0.3892, "open_interest": 10481.0, "volume": 0.0, "delta": -0.0612, "gamma": 0.0022, "vega": 0.1702, "theta": -0.029, "rho": -0.0475, "theo": 1.5273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.47, "last_trade_time": "2026-09-24T15:16:29", "percent_change": 0.0, "prev_day_close": 1.50499999523163}, {"option": "AMZN270115C00190000", "bid": 63.3, "bid_size": 290.0, "ask": 65.85, "ask_size": 176.0, "iv": 0.3944, "open_interest": 1824.0, "volume": 0.0, "delta": 0.9275, "gamma": 0.0026, "vega": 0.1946, "theta": -0.0325, "rho": 0.5224, "theo": 64.3755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.0, "last_trade_time": "2026-09-24T13:56:15", "percent_change": 0.0, "prev_day_close": 64.4999980926514}, {"option": "AMZN270115P00190000", "bid": 1.67, "bid_size": 203.0, "ask": 1.98, "ask_size": 209.0, "iv": 0.3812, "open_interest": 12353.0, "volume": 31.0, "delta": -0.0741, "gamma": 0.0026, "vega": 0.1962, "theta": -0.0331, "rho": -0.0572, "theo": 1.879, "change": -0.055, "open": 1.92, "high": 1.94, "low": 1.8, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-09-25T15:46:20", "percent_change": -2.96496, "prev_day_close": 1.85500001907349}, {"option": "AMZN270115C00195000", "bid": 58.8, "bid_size": 284.0, "ask": 61.35, "ask_size": 174.0, "iv": 0.3861, "open_interest": 1244.0, "volume": 0.0, "delta": 0.9125, "gamma": 0.0031, "vega": 0.224, "theta": -0.0369, "rho": 0.5247, "theo": 59.8747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 60.75, "last_trade_time": "2026-09-23T09:56:06", "percent_change": 0.0, "prev_day_close": 60.0749988555908}, {"option": "AMZN270115P00195000", "bid": 2.08, "bid_size": 355.0, "ask": 2.4, "ask_size": 363.0, "iv": 0.3738, "open_interest": 6295.0, "volume": 6.0, "delta": -0.0895, "gamma": 0.0031, "vega": 0.2263, "theta": -0.0375, "rho": -0.0688, "theo": 2.3138, "change": 0.02, "open": 2.34, "high": 2.34, "low": 2.27, "tick": "down", "last_trade_price": 2.27, "last_trade_time": "2026-09-25T11:40:15", "percent_change": 0.888889, "prev_day_close": 2.25}, {"option": "AMZN270115C00200000", "bid": 54.7, "bid_size": 298.0, "ask": 56.0, "ask_size": 126.0, "iv": 0.3657, "open_interest": 15558.0, "volume": 83.0, "delta": 0.8948, "gamma": 0.0036, "vega": 0.2556, "theta": -0.0416, "rho": 0.5247, "theo": 55.48, "change": 1.375, "open": 54.55, "high": 56.35, "low": 53.5, "tick": "up", "last_trade_price": 56.35, "last_trade_time": "2026-09-25T15:51:56", "percent_change": 2.50114, "prev_day_close": 54.9750003814697}, {"option": "AMZN270115P00200000", "bid": 2.67, "bid_size": 96.0, "ask": 2.92, "ask_size": 297.0, "iv": 0.3688, "open_interest": 27433.0, "volume": 108.0, "delta": -0.1076, "gamma": 0.0036, "vega": 0.2582, "theta": -0.0424, "rho": -0.0824, "theo": 2.8463, "change": 0.015, "open": 2.81, "high": 2.99, "low": 2.7, "tick": "down", "last_trade_price": 2.81, "last_trade_time": "2026-09-25T15:34:21", "percent_change": 0.536674, "prev_day_close": 2.79499995708466}, {"option": "AMZN270115C00205000", "bid": 50.05, "bid_size": 335.0, "ask": 51.85, "ask_size": 177.0, "iv": 0.3569, "open_interest": 2430.0, "volume": 2.0, "delta": 0.8742, "gamma": 0.0041, "vega": 0.2899, "theta": -0.0466, "rho": 0.522, "theo": 51.1904, "change": 1.15, "open": 52.0, "high": 52.0, "low": 52.0, "tick": "up", "last_trade_price": 52.0, "last_trade_time": "2026-09-25T13:23:10", "percent_change": 2.26156, "prev_day_close": 50.8499984741211}, {"option": "AMZN270115P00205000", "bid": 3.25, "bid_size": 185.0, "ask": 3.6, "ask_size": 182.0, "iv": 0.3629, "open_interest": 8276.0, "volume": 278.0, "delta": -0.1287, "gamma": 0.0042, "vega": 0.2925, "theta": -0.0475, "rho": -0.0979, "theo": 3.4975, "change": -0.045, "open": 3.52, "high": 3.59, "low": 3.31, "tick": "no_change", "last_trade_price": 3.33, "last_trade_time": "2026-09-25T15:51:46", "percent_change": -1.33333, "prev_day_close": 3.375}, {"option": "AMZN270115C00210000", "bid": 46.75, "bid_size": 44.0, "ask": 47.5, "ask_size": 143.0, "iv": 0.3635, "open_interest": 6029.0, "volume": 30.0, "delta": 0.8505, "gamma": 0.0047, "vega": 0.3251, "theta": -0.0517, "rho": 0.5167, "theo": 47.0333, "change": -0.2, "open": 46.62, "high": 47.9, "low": 46.62, "tick": "down", "last_trade_price": 46.75, "last_trade_time": "2026-09-25T15:58:16", "percent_change": -0.425987, "prev_day_close": 46.9500007629394}, {"option": "AMZN270115P00210000", "bid": 4.0, "bid_size": 278.0, "ask": 4.35, "ask_size": 256.0, "iv": 0.3573, "open_interest": 19995.0, "volume": 50.0, "delta": -0.1529, "gamma": 0.0048, "vega": 0.3298, "theta": -0.0529, "rho": -0.116, "theo": 4.2816, "change": 0.015, "open": 4.35, "high": 4.4, "low": 4.0, "tick": "up", "last_trade_price": 4.19, "last_trade_time": "2026-09-25T15:35:39", "percent_change": 0.359277, "prev_day_close": 4.17500019073486}, {"option": "AMZN270115C00215000", "bid": 42.35, "bid_size": 261.0, "ask": 43.9, "ask_size": 217.0, "iv": 0.3592, "open_interest": 5606.0, "volume": 11.0, "delta": 0.8237, "gamma": 0.0052, "vega": 0.3614, "theta": -0.057, "rho": 0.5081, "theo": 43.027, "change": 0.225, "open": 42.25, "high": 43.9, "low": 42.25, "tick": "no_change", "last_trade_price": 43.3, "last_trade_time": "2026-09-25T15:55:00", "percent_change": 0.522343, "prev_day_close": 43.0750007629394}, {"option": "AMZN270115P00215000", "bid": 4.95, "bid_size": 215.0, "ask": 5.25, "ask_size": 363.0, "iv": 0.353, "open_interest": 8010.0, "volume": 135.0, "delta": -0.1803, "gamma": 0.0054, "vega": 0.3646, "theta": -0.0583, "rho": -0.1353, "theo": 5.2227, "change": -0.05, "open": 5.35, "high": 5.4, "low": 4.93, "tick": "no_change", "last_trade_price": 5.05, "last_trade_time": "2026-09-25T15:37:47", "percent_change": -0.98039, "prev_day_close": 5.09999990463257}, {"option": "AMZN270115C00220000", "bid": 39.0, "bid_size": 55.0, "ask": 39.85, "ask_size": 242.0, "iv": 0.3588, "open_interest": 6564.0, "volume": 36.0, "delta": 0.7939, "gamma": 0.0058, "vega": 0.3971, "theta": -0.0621, "rho": 0.4969, "theo": 39.1883, "change": 0.95, "open": 37.42, "high": 39.85, "low": 37.4, "tick": "no_change", "last_trade_price": 39.85, "last_trade_time": "2026-09-25T15:54:31", "percent_change": 2.44216, "prev_day_close": 38.9000015258789}, {"option": "AMZN270115P00220000", "bid": 6.0, "bid_size": 286.0, "ask": 6.45, "ask_size": 298.0, "iv": 0.35, "open_interest": 22329.0, "volume": 326.0, "delta": -0.211, "gamma": 0.006, "vega": 0.4011, "theta": -0.0637, "rho": -0.1572, "theo": 6.3354, "change": -0.085, "open": 6.47, "high": 6.55, "low": 5.98, "tick": "up", "last_trade_price": 6.19, "last_trade_time": "2026-09-25T15:35:39", "percent_change": -1.35458, "prev_day_close": 6.27499985694885}, {"option": "AMZN270115C00225000", "bid": 34.8, "bid_size": 240.0, "ask": 36.65, "ask_size": 285.0, "iv": 0.3542, "open_interest": 7820.0, "volume": 5.0, "delta": 0.7611, "gamma": 0.0064, "vega": 0.4311, "theta": -0.0671, "rho": 0.4828, "theo": 35.5344, "change": 0.435, "open": 33.92, "high": 36.03, "low": 33.85, "tick": "down", "last_trade_price": 35.76, "last_trade_time": "2026-09-25T13:41:01", "percent_change": 1.23142, "prev_day_close": 35.3250007629394}, {"option": "AMZN270115P00225000", "bid": 7.35, "bid_size": 104.0, "ask": 7.7, "ask_size": 142.0, "iv": 0.3472, "open_interest": 13981.0, "volume": 411.0, "delta": -0.2446, "gamma": 0.0066, "vega": 0.4345, "theta": -0.0689, "rho": -0.1811, "theo": 7.6354, "change": -0.04, "open": 7.75, "high": 8.05, "low": 7.24, "tick": "up", "last_trade_price": 7.56, "last_trade_time": "2026-09-25T15:56:54", "percent_change": -0.526315, "prev_day_close": 7.59999990463257}, {"option": "AMZN270115C00230000", "bid": 31.75, "bid_size": 98.0, "ask": 32.65, "ask_size": 136.0, "iv": 0.3498, "open_interest": 10068.0, "volume": 110.0, "delta": 0.7258, "gamma": 0.0069, "vega": 0.4629, "theta": -0.0716, "rho": 0.4658, "theo": 32.0781, "change": 0.49, "open": 30.95, "high": 32.64, "low": 30.35, "tick": "up", "last_trade_price": 32.64, "last_trade_time": "2026-09-25T15:48:54", "percent_change": 1.5241, "prev_day_close": 32.1500005722046}, {"option": "AMZN270115P00230000", "bid": 8.85, "bid_size": 102.0, "ask": 9.25, "ask_size": 223.0, "iv": 0.3456, "open_interest": 9813.0, "volume": 396.0, "delta": -0.2806, "gamma": 0.0071, "vega": 0.466, "theta": -0.0737, "rho": -0.2054, "theo": 9.123, "change": -0.3, "open": 9.3, "high": 9.55, "low": 8.65, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-09-25T15:52:52", "percent_change": -3.2967, "prev_day_close": 9.09999990463257}, {"option": "AMZN270115C00235000", "bid": 28.6, "bid_size": 10.0, "ask": 29.0, "ask_size": 14.0, "iv": 0.3444, "open_interest": 13723.0, "volume": 17.0, "delta": 0.6882, "gamma": 0.0074, "vega": 0.4906, "theta": -0.0756, "rho": 0.4467, "theo": 28.8312, "change": 0.225, "open": 28.1, "high": 29.0, "low": 27.15, "tick": "up", "last_trade_price": 29.0, "last_trade_time": "2026-09-25T15:58:05", "percent_change": 0.78193, "prev_day_close": 28.7749996185303}, {"option": "AMZN270115P00235000", "bid": 10.55, "bid_size": 406.0, "ask": 11.0, "ask_size": 376.0, "iv": 0.3437, "open_interest": 14092.0, "volume": 17.0, "delta": -0.3194, "gamma": 0.0076, "vega": 0.4944, "theta": -0.078, "rho": -0.2312, "theo": 10.8413, "change": -0.1, "open": 10.8, "high": 11.4, "low": 10.55, "tick": "no_change", "last_trade_price": 10.75, "last_trade_time": "2026-09-25T14:48:45", "percent_change": -0.921658, "prev_day_close": 10.8499999046326}, {"option": "AMZN270115C00240000", "bid": 25.15, "bid_size": 221.0, "ask": 26.7, "ask_size": 197.0, "iv": 0.3456, "open_interest": 8004.0, "volume": 58.0, "delta": 0.6489, "gamma": 0.0078, "vega": 0.5141, "theta": -0.0788, "rho": 0.4252, "theo": 25.8053, "change": 0.085, "open": 25.7, "high": 26.3, "low": 24.3, "tick": "up", "last_trade_price": 25.76, "last_trade_time": "2026-09-25T15:57:37", "percent_change": 0.331061, "prev_day_close": 25.6750001907349}, {"option": "AMZN270115P00240000", "bid": 12.5, "bid_size": 59.0, "ask": 12.95, "ask_size": 75.0, "iv": 0.3421, "open_interest": 6681.0, "volume": 36.0, "delta": -0.3602, "gamma": 0.0081, "vega": 0.516, "theta": -0.0817, "rho": -0.2559, "theo": 12.785, "change": -0.515, "open": 13.35, "high": 13.45, "low": 12.31, "tick": "down", "last_trade_price": 12.31, "last_trade_time": "2026-09-25T15:45:59", "percent_change": -4.01559, "prev_day_close": 12.8249998092651}, {"option": "AMZN270115C00245000", "bid": 22.85, "bid_size": 31.0, "ask": 23.4, "ask_size": 191.0, "iv": 0.3443, "open_interest": 3165.0, "volume": 100.0, "delta": 0.6083, "gamma": 0.0081, "vega": 0.5322, "theta": -0.0814, "rho": 0.4022, "theo": 22.9936, "change": 0.045, "open": 22.32, "high": 23.5, "low": 21.7, "tick": "down", "last_trade_price": 23.02, "last_trade_time": "2026-09-25T15:55:00", "percent_change": 0.195863, "prev_day_close": 22.9750003814697}, {"option": "AMZN270115P00245000", "bid": 14.7, "bid_size": 44.0, "ask": 15.2, "ask_size": 106.0, "iv": 0.3416, "open_interest": 5666.0, "volume": 75.0, "delta": -0.4024, "gamma": 0.0084, "vega": 0.5332, "theta": -0.0846, "rho": -0.2797, "theo": 14.9584, "change": -0.595, "open": 15.3, "high": 15.8, "low": 14.48, "tick": "down", "last_trade_price": 14.48, "last_trade_time": "2026-09-25T15:50:32", "percent_change": -3.94693, "prev_day_close": 15.0749998092651}, {"option": "AMZN270115C00250000", "bid": 20.25, "bid_size": 39.0, "ask": 20.5, "ask_size": 22.0, "iv": 0.34, "open_interest": 33803.0, "volume": 1312.0, "delta": 0.567, "gamma": 0.0083, "vega": 0.5447, "theta": -0.083, "rho": 0.3781, "theo": 20.4118, "change": -0.025, "open": 20.0, "high": 20.95, "low": 19.0, "tick": "down", "last_trade_price": 20.4, "last_trade_time": "2026-09-25T15:59:46", "percent_change": -0.122395, "prev_day_close": 20.4249992370605}, {"option": "AMZN270115P00250000", "bid": 17.15, "bid_size": 75.0, "ask": 17.6, "ask_size": 91.0, "iv": 0.3409, "open_interest": 13339.0, "volume": 439.0, "delta": -0.4454, "gamma": 0.0087, "vega": 0.544, "theta": -0.0867, "rho": -0.3055, "theo": 17.3598, "change": -0.6, "open": 18.0, "high": 18.25, "low": 16.8, "tick": "no_change", "last_trade_price": 16.9, "last_trade_time": "2026-09-25T15:54:26", "percent_change": -3.42857, "prev_day_close": 17.5}, {"option": "AMZN270115C00255000", "bid": 17.75, "bid_size": 185.0, "ask": 18.15, "ask_size": 30.0, "iv": 0.3381, "open_interest": 4774.0, "volume": 606.0, "delta": 0.5256, "gamma": 0.0084, "vega": 0.5512, "theta": -0.0838, "rho": 0.3528, "theo": 18.0439, "change": 0.325, "open": 17.5, "high": 18.51, "low": 16.75, "tick": "up", "last_trade_price": 18.35, "last_trade_time": "2026-09-25T15:54:50", "percent_change": 1.80305, "prev_day_close": 18.0250005722046}, {"option": "AMZN270115P00255000", "bid": 19.75, "bid_size": 64.0, "ask": 20.3, "ask_size": 321.0, "iv": 0.3404, "open_interest": 3700.0, "volume": 204.0, "delta": -0.4889, "gamma": 0.0089, "vega": 0.5485, "theta": -0.088, "rho": -0.3275, "theo": 19.9963, "change": 0.05, "open": 20.5, "high": 20.75, "low": 19.32, "tick": "up", "last_trade_price": 20.2, "last_trade_time": "2026-09-25T15:12:32", "percent_change": 0.248141, "prev_day_close": 20.1499996185303}, {"option": "AMZN270115C00260000", "bid": 15.65, "bid_size": 67.0, "ask": 16.05, "ask_size": 71.0, "iv": 0.3384, "open_interest": 10005.0, "volume": 474.0, "delta": 0.4846, "gamma": 0.0085, "vega": 0.552, "theta": -0.0838, "rho": 0.3276, "theo": 15.8944, "change": 0.175, "open": 15.5, "high": 16.35, "low": 14.75, "tick": "no_change", "last_trade_price": 16.1, "last_trade_time": "2026-09-25T15:55:00", "percent_change": 1.0989, "prev_day_close": 15.9249997138977}, {"option": "AMZN270115P00260000", "bid": 22.65, "bid_size": 109.0, "ask": 23.2, "ask_size": 301.0, "iv": 0.3405, "open_interest": 6727.0, "volume": 49.0, "delta": -0.5321, "gamma": 0.0089, "vega": 0.5456, "theta": -0.0884, "rho": -0.3473, "theo": 22.854, "change": -0.13, "open": 23.29, "high": 23.85, "low": 22.34, "tick": "up", "last_trade_price": 22.92, "last_trade_time": "2026-09-25T14:49:48", "percent_change": -0.563992, "prev_day_close": 23.0500001907349}, {"option": "AMZN270115C00265000", "bid": 13.7, "bid_size": 44.0, "ask": 14.1, "ask_size": 66.0, "iv": 0.3378, "open_interest": 6900.0, "volume": 79.0, "delta": 0.4444, "gamma": 0.0084, "vega": 0.547, "theta": -0.0828, "rho": 0.302, "theo": 13.9521, "change": 0.05, "open": 13.5, "high": 14.25, "low": 12.85, "tick": "up", "last_trade_price": 14.05, "last_trade_time": "2026-09-25T15:55:00", "percent_change": 0.357143, "prev_day_close": 14.0}, {"option": "AMZN270115P00265000", "bid": 25.3, "bid_size": 323.0, "ask": 26.6, "ask_size": 387.0, "iv": 0.3391, "open_interest": 1922.0, "volume": 11.0, "delta": -0.5747, "gamma": 0.0089, "vega": 0.5373, "theta": -0.088, "rho": -0.3611, "theo": 25.9345, "change": -0.175, "open": 25.47, "high": 25.95, "low": 25.44, "tick": "no_change", "last_trade_price": 25.95, "last_trade_time": "2026-09-25T15:20:13", "percent_change": -0.669856, "prev_day_close": 26.125}, {"option": "AMZN270115C00270000", "bid": 11.95, "bid_size": 160.0, "ask": 12.35, "ask_size": 158.0, "iv": 0.3375, "open_interest": 26059.0, "volume": 421.0, "delta": 0.4055, "gamma": 0.0082, "vega": 0.5371, "theta": -0.0812, "rho": 0.2772, "theo": 12.2067, "change": 0.205, "open": 11.94, "high": 12.5, "low": 11.1, "tick": "up", "last_trade_price": 12.48, "last_trade_time": "2026-09-25T15:52:55", "percent_change": 1.67006, "prev_day_close": 12.2750000953674}, {"option": "AMZN270115P00270000", "bid": 28.0, "bid_size": 351.0, "ask": 30.1, "ask_size": 294.0, "iv": 0.3353, "open_interest": 3820.0, "volume": 11.0, "delta": -0.6162, "gamma": 0.0088, "vega": 0.5223, "theta": -0.087, "rho": -0.3746, "theo": 29.221, "change": -0.475, "open": 28.71, "high": 29.2, "low": 28.71, "tick": "no_change", "last_trade_price": 28.85, "last_trade_time": "2026-09-25T15:44:42", "percent_change": -1.61978, "prev_day_close": 29.3249998092651}, {"option": "AMZN270115C00275000", "bid": 10.5, "bid_size": 83.0, "ask": 10.8, "ask_size": 178.0, "iv": 0.3386, "open_interest": 62951.0, "volume": 1616.0, "delta": 0.3683, "gamma": 0.008, "vega": 0.5224, "theta": -0.0789, "rho": 0.2528, "theo": 10.6474, "change": -0.1, "open": 10.02, "high": 11.0, "low": 9.7, "tick": "up", "last_trade_price": 10.6, "last_trade_time": "2026-09-25T15:58:24", "percent_change": -0.934582, "prev_day_close": 10.7000002861023}, {"option": "AMZN270115P00275000", "bid": 31.35, "bid_size": 345.0, "ask": 33.9, "ask_size": 324.0, "iv": 0.3369, "open_interest": 1756.0, "volume": 4.0, "delta": -0.6563, "gamma": 0.0087, "vega": 0.5034, "theta": -0.0852, "rho": -0.3845, "theo": 32.7065, "change": -0.815, "open": 33.0, "high": 33.0, "low": 32.01, "tick": "down", "last_trade_price": 32.01, "last_trade_time": "2026-09-25T12:16:59", "percent_change": -2.48286, "prev_day_close": 32.8249988555908}, {"option": "AMZN270115C00280000", "bid": 9.1, "bid_size": 141.0, "ask": 9.4, "ask_size": 200.0, "iv": 0.3384, "open_interest": 13759.0, "volume": 421.0, "delta": 0.333, "gamma": 0.0077, "vega": 0.5041, "theta": -0.076, "rho": 0.2296, "theo": 9.2604, "change": -0.075, "open": 9.0, "high": 9.55, "low": 8.45, "tick": "up", "last_trade_price": 9.25, "last_trade_time": "2026-09-25T15:58:30", "percent_change": -0.804287, "prev_day_close": 9.32499980926514}, {"option": "AMZN270115P00280000", "bid": 35.0, "bid_size": 336.0, "ask": 37.55, "ask_size": 170.0, "iv": 0.3364, "open_interest": 2369.0, "volume": 22.0, "delta": -0.6946, "gamma": 0.0084, "vega": 0.4771, "theta": -0.0829, "rho": -0.3814, "theo": 36.3785, "change": -0.175, "open": 37.5, "high": 37.5, "low": 35.77, "tick": "up", "last_trade_price": 36.4, "last_trade_time": "2026-09-25T14:23:18", "percent_change": -0.478471, "prev_day_close": 36.5750007629394}, {"option": "AMZN270115C00285000", "bid": 7.85, "bid_size": 108.0, "ask": 8.15, "ask_size": 121.0, "iv": 0.3381, "open_interest": 9172.0, "volume": 3020.0, "delta": 0.2998, "gamma": 0.0074, "vega": 0.4824, "theta": -0.0727, "rho": 0.2074, "theo": 8.0338, "change": -0.165, "open": 8.1, "high": 8.3, "low": 7.25, "tick": "down", "last_trade_price": 7.96, "last_trade_time": "2026-09-25T15:57:04", "percent_change": -2.03077, "prev_day_close": 8.125}, {"option": "AMZN270115P00285000", "bid": 38.85, "bid_size": 169.0, "ask": 41.4, "ask_size": 99.0, "iv": 0.3366, "open_interest": 817.0, "volume": 0.0, "delta": -0.731, "gamma": 0.0081, "vega": 0.4503, "theta": -0.0801, "rho": -0.3852, "theo": 40.2217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.58, "last_trade_time": "2026-09-24T10:09:52", "percent_change": 0.0, "prev_day_close": 40.7749996185303}, {"option": "AMZN270115C00290000", "bid": 6.85, "bid_size": 18.0, "ask": 7.0, "ask_size": 75.0, "iv": 0.3385, "open_interest": 16628.0, "volume": 1312.0, "delta": 0.2688, "gamma": 0.007, "vega": 0.4584, "theta": -0.069, "rho": 0.1866, "theo": 6.9526, "change": -0.15, "open": 7.05, "high": 7.13, "low": 6.3, "tick": "no_change", "last_trade_price": 6.9, "last_trade_time": "2026-09-25T15:58:59", "percent_change": -2.12766, "prev_day_close": 7.04999995231628}, {"option": "AMZN270115P00290000", "bid": 43.6, "bid_size": 281.0, "ask": 45.3, "ask_size": 270.0, "iv": 0.3445, "open_interest": 2188.0, "volume": 9.0, "delta": -0.7654, "gamma": 0.0078, "vega": 0.415, "theta": -0.077, "rho": -0.3719, "theo": 44.228, "change": -0.1, "open": 45.1, "high": 45.1, "low": 44.5, "tick": "down", "last_trade_price": 44.5, "last_trade_time": "2026-09-25T15:04:04", "percent_change": -0.224216, "prev_day_close": 44.6000003814697}, {"option": "AMZN270115C00295000", "bid": 5.75, "bid_size": 73.0, "ask": 6.15, "ask_size": 97.0, "iv": 0.3383, "open_interest": 5328.0, "volume": 112.0, "delta": 0.2402, "gamma": 0.0066, "vega": 0.4325, "theta": -0.065, "rho": 0.1672, "theo": 6.005, "change": -0.14, "open": 5.6, "high": 6.2, "low": 5.45, "tick": "up", "last_trade_price": 5.96, "last_trade_time": "2026-09-25T15:33:09", "percent_change": -2.29508, "prev_day_close": 6.09999990463257}, {"option": "AMZN270115P00295000", "bid": 47.0, "bid_size": 170.0, "ask": 49.55, "ask_size": 107.0, "iv": 0.3369, "open_interest": 271.0, "volume": 0.0, "delta": -0.7976, "gamma": 0.0075, "vega": 0.3827, "theta": -0.0737, "rho": -0.3644, "theo": 48.3772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.65, "last_trade_time": "2026-09-23T13:18:34", "percent_change": 0.0, "prev_day_close": 48.6749992370606}, {"option": "AMZN270115C00300000", "bid": 5.05, "bid_size": 25.0, "ask": 5.2, "ask_size": 110.0, "iv": 0.3395, "open_interest": 66572.0, "volume": 1992.0, "delta": 0.2139, "gamma": 0.0062, "vega": 0.4057, "theta": -0.0609, "rho": 0.1493, "theo": 5.1764, "change": -0.125, "open": 5.25, "high": 5.4, "low": 4.7, "tick": "down", "last_trade_price": 5.15, "last_trade_time": "2026-09-25T15:58:37", "percent_change": -2.36967, "prev_day_close": 5.27499985694885}, {"option": "AMZN270115P00300000", "bid": 51.95, "bid_size": 161.0, "ask": 53.85, "ask_size": 217.0, "iv": 0.3471, "open_interest": 1410.0, "volume": 22.0, "delta": -0.8275, "gamma": 0.0071, "vega": 0.3422, "theta": -0.0702, "rho": -0.3386, "theo": 52.6642, "change": 1.55, "open": 53.9, "high": 54.4, "low": 53.9, "tick": "no_change", "last_trade_price": 54.4, "last_trade_time": "2026-09-25T10:05:20", "percent_change": 2.93283, "prev_day_close": 52.8500003814697}, {"option": "AMZN270115C00305000", "bid": 4.25, "bid_size": 76.0, "ask": 4.6, "ask_size": 96.0, "iv": 0.3399, "open_interest": 4712.0, "volume": 114.0, "delta": 0.1899, "gamma": 0.0057, "vega": 0.3781, "theta": -0.0567, "rho": 0.1328, "theo": 4.4557, "change": -0.025, "open": 4.42, "high": 4.55, "low": 4.07, "tick": "no_change", "last_trade_price": 4.55, "last_trade_time": "2026-09-25T15:54:39", "percent_change": -0.546449, "prev_day_close": 4.57500004768372}, {"option": "AMZN270115P00305000", "bid": 55.7, "bid_size": 181.0, "ask": 58.25, "ask_size": 115.0, "iv": 0.3373, "open_interest": 224.0, "volume": 0.0, "delta": -0.8554, "gamma": 0.0067, "vega": 0.306, "theta": -0.0665, "rho": -0.3196, "theo": 57.0774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.85, "last_trade_time": "2026-09-15T10:12:10", "percent_change": 0.0, "prev_day_close": 57.1999988555908}, {"option": "AMZN270115C00310000", "bid": 3.65, "bid_size": 110.0, "ask": 3.95, "ask_size": 115.0, "iv": 0.3406, "open_interest": 8447.0, "volume": 499.0, "delta": 0.1682, "gamma": 0.0053, "vega": 0.3509, "theta": -0.0526, "rho": 0.1179, "theo": 3.83, "change": -0.15, "open": 3.9, "high": 4.0, "low": 3.45, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-09-25T15:07:50", "percent_change": -3.79747, "prev_day_close": 3.95000004768372}, {"option": "AMZN270115P00310000", "bid": 60.2, "bid_size": 268.0, "ask": 62.75, "ask_size": 115.0, "iv": 0.3366, "open_interest": 584.0, "volume": 0.0, "delta": -0.8811, "gamma": 0.0063, "vega": 0.2642, "theta": -0.063, "rho": -0.2886, "theo": 61.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.54, "last_trade_time": "2026-09-11T13:18:02", "percent_change": 0.0, "prev_day_close": 61.875}, {"option": "AMZN270115C00315000", "bid": 3.1, "bid_size": 75.0, "ask": 3.45, "ask_size": 111.0, "iv": 0.3419, "open_interest": 9617.0, "volume": 77.0, "delta": 0.1485, "gamma": 0.0049, "vega": 0.3237, "theta": -0.0485, "rho": 0.1042, "theo": 3.2892, "change": -0.095, "open": 3.32, "high": 3.33, "low": 3.02, "tick": "up", "last_trade_price": 3.33, "last_trade_time": "2026-09-25T15:46:48", "percent_change": -2.77372, "prev_day_close": 3.42499995231628}, {"option": "AMZN270115P00315000", "bid": 64.75, "bid_size": 14.0, "ask": 67.35, "ask_size": 9.0, "iv": 0.3345, "open_interest": 44.0, "volume": 0.0, "delta": -0.9047, "gamma": 0.006, "vega": 0.2264, "theta": -0.0595, "rho": -0.2506, "theo": 66.2086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.0, "last_trade_time": "2026-08-28T09:48:29", "percent_change": 0.0, "prev_day_close": 66.3999977111816}, {"option": "AMZN270115C00320000", "bid": 2.66, "bid_size": 229.0, "ask": 2.96, "ask_size": 320.0, "iv": 0.3428, "open_interest": 7852.0, "volume": 119.0, "delta": 0.131, "gamma": 0.0044, "vega": 0.2978, "theta": -0.0446, "rho": 0.0921, "theo": 2.8225, "change": -0.105, "open": 2.54, "high": 2.91, "low": 2.54, "tick": "up", "last_trade_price": 2.84, "last_trade_time": "2026-09-25T15:45:35", "percent_change": -3.56536, "prev_day_close": 2.9449999332428}, {"option": "AMZN270115P00320000", "bid": 69.45, "bid_size": 210.0, "ask": 72.0, "ask_size": 116.0, "iv": 0.3312, "open_interest": 140.0, "volume": 0.0, "delta": -0.9262, "gamma": 0.0056, "vega": 0.1821, "theta": -0.056, "rho": -0.2073, "theo": 70.9131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.0, "last_trade_time": "2026-09-24T09:49:30", "percent_change": 0.0, "prev_day_close": 70.8500022888184}, {"option": "AMZN270115C00325000", "bid": 2.27, "bid_size": 141.0, "ask": 2.56, "ask_size": 144.0, "iv": 0.344, "open_interest": 8240.0, "volume": 141.0, "delta": 0.1152, "gamma": 0.0041, "vega": 0.2724, "theta": -0.0408, "rho": 0.081, "theo": 2.4211, "change": -0.115, "open": 2.25, "high": 2.51, "low": 2.14, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-09-25T15:24:13", "percent_change": -4.57256, "prev_day_close": 2.51499998569489}, {"option": "AMZN270115P00325000", "bid": 74.2, "bid_size": 223.0, "ask": 76.75, "ask_size": 137.0, "iv": 0.3222, "open_interest": 378.0, "volume": 0.0, "delta": -0.945, "gamma": 0.005, "vega": 0.1449, "theta": -0.0534, "rho": -0.1581, "theo": 75.6932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 67.4, "last_trade_time": "2026-09-21T15:55:25", "percent_change": 0.0, "prev_day_close": 75.625}, {"option": "AMZN270115C00330000", "bid": 2.04, "bid_size": 30.0, "ask": 2.12, "ask_size": 163.0, "iv": 0.3454, "open_interest": 11536.0, "volume": 225.0, "delta": 0.1013, "gamma": 0.0037, "vega": 0.2488, "theta": -0.0372, "rho": 0.0714, "theo": 2.0771, "change": -0.115, "open": 2.2, "high": 2.2, "low": 1.9, "tick": "down", "last_trade_price": 2.08, "last_trade_time": "2026-09-25T15:59:45", "percent_change": -5.23918, "prev_day_close": 2.19500005245209}, {"option": "AMZN270115P00330000", "bid": 79.05, "bid_size": 188.0, "ask": 81.6, "ask_size": 168.0, "iv": 0.0, "open_interest": 101.0, "volume": 0.0, "delta": -0.9616, "gamma": 0.0043, "vega": 0.102, "theta": -0.0509, "rho": -0.1258, "theo": 80.5458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.15, "last_trade_time": "2026-09-22T14:23:14", "percent_change": 0.0, "prev_day_close": 80.3999977111816}, {"option": "AMZN270115C00335000", "bid": 1.65, "bid_size": 286.0, "ask": 1.93, "ask_size": 312.0, "iv": 0.3468, "open_interest": 6641.0, "volume": 46.0, "delta": 0.0889, "gamma": 0.0033, "vega": 0.2264, "theta": -0.0339, "rho": 0.0626, "theo": 1.7816, "change": -0.175, "open": 1.69, "high": 1.79, "low": 1.64, "tick": "down", "last_trade_price": 1.76, "last_trade_time": "2026-09-25T15:11:12", "percent_change": -9.04393, "prev_day_close": 1.93500000238419}, {"option": "AMZN270115P00335000", "bid": 83.95, "bid_size": 195.0, "ask": 86.5, "ask_size": 159.0, "iv": 0.0, "open_interest": 107.0, "volume": 0.0, "delta": -0.9745, "gamma": 0.0034, "vega": 0.0709, "theta": -0.0409, "rho": -0.0903, "theo": 85.4486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.0, "last_trade_time": "2026-08-31T14:37:12", "percent_change": 0.0, "prev_day_close": 85.9500007629394}, {"option": "AMZN270115C00340000", "bid": 1.4, "bid_size": 145.0, "ask": 1.65, "ask_size": 333.0, "iv": 0.3478, "open_interest": 4482.0, "volume": 373.0, "delta": 0.0778, "gamma": 0.003, "vega": 0.2048, "theta": -0.0307, "rho": 0.0548, "theo": 1.5239, "change": -0.09, "open": 1.52, "high": 1.62, "low": 1.37, "tick": "no_change", "last_trade_price": 1.53, "last_trade_time": "2026-09-25T15:39:43", "percent_change": -5.55556, "prev_day_close": 1.62000000476837}, {"option": "AMZN270115P00340000", "bid": 88.5, "bid_size": 2.0, "ask": 91.75, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9844, "gamma": 0.0024, "vega": 0.0374, "theta": -0.0232, "rho": -0.0362, "theo": 90.3963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.31, "last_trade_time": "2026-09-17T11:12:12", "percent_change": 0.0, "prev_day_close": 90.625}, {"option": "AMZN270115C00345000", "bid": 1.18, "bid_size": 93.0, "ask": 1.45, "ask_size": 151.0, "iv": 0.3493, "open_interest": 3079.0, "volume": 0.0, "delta": 0.0682, "gamma": 0.0027, "vega": 0.1858, "theta": -0.0278, "rho": 0.0482, "theo": 1.3091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.36, "last_trade_time": "2026-09-24T13:10:04", "percent_change": 0.0, "prev_day_close": 1.36500000953674}, {"option": "AMZN270115P00345000", "bid": 93.7, "bid_size": 2.0, "ask": 97.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9913, "gamma": 0.0016, "vega": 0.022, "theta": -0.0086, "rho": -0.0224, "theo": 95.3701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.28, "last_trade_time": "2026-09-11T11:22:26", "percent_change": 0.0, "prev_day_close": 95.5999984741211}, {"option": "AMZN270115C00350000", "bid": 1.09, "bid_size": 30.0, "ask": 1.15, "ask_size": 19.0, "iv": 0.3499, "open_interest": 19740.0, "volume": 58.0, "delta": 0.0599, "gamma": 0.0024, "vega": 0.1681, "theta": -0.0252, "rho": 0.0422, "theo": 1.1279, "change": -0.075, "open": 1.13, "high": 1.16, "low": 1.01, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-09-25T15:59:36", "percent_change": -6.27615, "prev_day_close": 1.19499999284744}, {"option": "AMZN270115P00350000", "bid": 98.9, "bid_size": 5.0, "ask": 101.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.996, "gamma": 0.0009, "vega": 0.0139, "theta": 0.0, "rho": 0.0, "theo": 100.3547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.78, "last_trade_time": "2026-09-01T11:43:13", "percent_change": 0.0, "prev_day_close": 100.599998474121}, {"option": "AMZN270115C00355000", "bid": 0.83, "bid_size": 183.0, "ask": 1.1, "ask_size": 183.0, "iv": 0.3517, "open_interest": 2770.0, "volume": 5.0, "delta": 0.0524, "gamma": 0.0022, "vega": 0.1515, "theta": -0.0227, "rho": 0.037, "theo": 0.9681, "change": -0.075, "open": 0.89, "high": 0.98, "low": 0.89, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-09-25T12:22:21", "percent_change": -7.31707, "prev_day_close": 1.02500000596046}, {"option": "AMZN270115P00355000", "bid": 103.9, "bid_size": 5.0, "ask": 106.95, "ask_size": 5.0, "iv": 0.3951, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0004, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 105.3547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 126.5, "last_trade_time": "2026-06-25T15:02:58", "percent_change": 0.0, "prev_day_close": 105.775001525879}, {"option": "AMZN270115C00360000", "bid": 0.72, "bid_size": 233.0, "ask": 0.93, "ask_size": 93.0, "iv": 0.3527, "open_interest": 5676.0, "volume": 227.0, "delta": 0.046, "gamma": 0.002, "vega": 0.1367, "theta": -0.0205, "rho": 0.0324, "theo": 0.8343, "change": -0.03, "open": 0.85, "high": 0.87, "low": 0.77, "tick": "up", "last_trade_price": 0.83, "last_trade_time": "2026-09-25T15:37:31", "percent_change": -3.48837, "prev_day_close": 0.860000014305115}, {"option": "AMZN270115P00360000", "bid": 108.35, "bid_size": 1.0, "ask": 112.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 110.3547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 83.9, "last_trade_time": "2026-08-04T12:03:59", "percent_change": 0.0, "prev_day_close": 110.724998474121}, {"option": "AMZN270115C00365000", "bid": 0.62, "bid_size": 256.0, "ask": 0.78, "ask_size": 84.0, "iv": 0.3533, "open_interest": 719.0, "volume": 44.0, "delta": 0.0403, "gamma": 0.0018, "vega": 0.1231, "theta": -0.0185, "rho": 0.0284, "theo": 0.7203, "change": -0.02, "open": 0.66, "high": 0.73, "low": 0.66, "tick": "up", "last_trade_price": 0.73, "last_trade_time": "2026-09-25T15:54:40", "percent_change": -2.66667, "prev_day_close": 0.75}, {"option": "AMZN270115P00365000", "bid": 113.35, "bid_size": 1.0, "ask": 117.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 115.3547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.724998474121}, {"option": "AMZN270115C00370000", "bid": 0.52, "bid_size": 331.0, "ask": 0.68, "ask_size": 137.0, "iv": 0.3545, "open_interest": 7826.0, "volume": 31.0, "delta": 0.0354, "gamma": 0.0016, "vega": 0.1109, "theta": -0.0167, "rho": 0.025, "theo": 0.623, "change": -0.035, "open": 0.6, "high": 0.65, "low": 0.56, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-09-25T15:53:30", "percent_change": -5.34351, "prev_day_close": 0.655000001192093}, {"option": "AMZN270115P00370000", "bid": 118.25, "bid_size": 11.0, "ask": 122.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 120.3547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 119.98, "last_trade_time": "2026-06-03T11:32:23", "percent_change": 0.0, "prev_day_close": 120.625}, {"option": "AMZN270115C00375000", "bid": 0.5, "bid_size": 15.0, "ask": 0.66, "ask_size": 229.0, "iv": 0.3626, "open_interest": 768.0, "volume": 6.0, "delta": 0.0312, "gamma": 0.0014, "vega": 0.1, "theta": -0.015, "rho": 0.022, "theo": 0.5398, "change": -0.07, "open": 0.5, "high": 0.54, "low": 0.5, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-09-25T12:21:08", "percent_change": -11.8644, "prev_day_close": 0.590000003576279}, {"option": "AMZN270115P00375000", "bid": 123.25, "bid_size": 12.0, "ask": 127.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 125.3547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 117.3, "last_trade_time": "2026-04-23T11:17:11", "percent_change": 0.0, "prev_day_close": 125.75}, {"option": "AMZN270115C00380000", "bid": 0.37, "bid_size": 239.0, "ask": 0.51, "ask_size": 225.0, "iv": 0.3569, "open_interest": 17424.0, "volume": 19.0, "delta": 0.0274, "gamma": 0.0013, "vega": 0.09, "theta": -0.0136, "rho": 0.0193, "theo": 0.4689, "change": -0.08, "open": 0.41, "high": 0.47, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-25T14:26:21", "percent_change": -16.6667, "prev_day_close": 0.479999989271164}, {"option": "AMZN270115P00380000", "bid": 128.25, "bid_size": 11.0, "ask": 132.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 130.3547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 124.85, "last_trade_time": "2026-07-16T10:23:29", "percent_change": 0.0, "prev_day_close": 130.675003051758}, {"option": "AMZN270115C00390000", "bid": 0.31, "bid_size": 164.0, "ask": 0.46, "ask_size": 220.0, "iv": 0.3682, "open_interest": 506.0, "volume": 6.0, "delta": 0.0214, "gamma": 0.001, "vega": 0.0732, "theta": -0.0111, "rho": 0.0151, "theo": 0.3562, "change": -0.02, "open": 0.33, "high": 0.36, "low": 0.33, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-09-25T15:54:48", "percent_change": -5.26316, "prev_day_close": 0.38000001013279}, {"option": "AMZN270115P00390000", "bid": 138.25, "bid_size": 11.0, "ask": 142.25, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 140.3547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 142.32, "last_trade_time": "2026-07-21T15:28:09", "percent_change": 0.0, "prev_day_close": 140.625}, {"option": "AMZN270115C00400000", "bid": 0.22, "bid_size": 103.0, "ask": 0.36, "ask_size": 308.0, "iv": 0.3712, "open_interest": 2197.0, "volume": 23.0, "delta": 0.0168, "gamma": 0.0008, "vega": 0.0596, "theta": -0.0091, "rho": 0.0118, "theo": 0.2734, "change": -0.025, "open": 0.33, "high": 0.33, "low": 0.26, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-09-25T15:16:34", "percent_change": -8.77193, "prev_day_close": 0.284999996423721}, {"option": "AMZN270115P00400000", "bid": 148.25, "bid_size": 11.0, "ask": 152.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 150.3547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 150.724998474121}, {"option": "AMZN270115C00410000", "bid": 0.15, "bid_size": 97.0, "ask": 0.25, "ask_size": 83.0, "iv": 0.3698, "open_interest": 3516.0, "volume": 19.0, "delta": 0.0132, "gamma": 0.0006, "vega": 0.0489, "theta": -0.0075, "rho": 0.0093, "theo": 0.212, "change": -0.03, "open": 0.18, "high": 0.2, "low": 0.17, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-09-25T12:50:40", "percent_change": -14.2857, "prev_day_close": 0.21000000089407}, {"option": "AMZN270115P00410000", "bid": 158.25, "bid_size": 11.0, "ask": 162.25, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 160.3547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 148.0, "last_trade_time": "2026-06-01T12:16:31", "percent_change": 0.0, "prev_day_close": 160.625}, {"option": "AMZN270219C00125000", "bid": 125.7, "bid_size": 5.0, "ask": 129.2, "ask_size": 5.0, "iv": 0.453, "open_interest": 1.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0003, "vega": 0.0345, "theta": -0.0054, "rho": 0.4884, "theo": 127.4565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 142.82, "last_trade_time": "2026-07-31T09:30:28", "percent_change": 0.0, "prev_day_close": 127.674999237061}, {"option": "AMZN270219P00125000", "bid": 0.13, "bid_size": 170.0, "ask": 0.36, "ask_size": 255.0, "iv": 0.5032, "open_interest": 228.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0003, "vega": 0.0347, "theta": -0.0055, "rho": -0.0081, "theo": 0.2122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-22T10:36:12", "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "AMZN270219C00130000", "bid": 120.75, "bid_size": 10.0, "ask": 124.35, "ask_size": 10.0, "iv": 0.5046, "open_interest": 0.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0003, "vega": 0.0419, "theta": -0.0065, "rho": 0.5062, "theo": 122.6043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.825000762939}, {"option": "AMZN270219P00130000", "bid": 0.18, "bid_size": 441.0, "ask": 0.35, "ask_size": 335.0, "iv": 0.4829, "open_interest": 70.0, "volume": 1.0, "delta": -0.0097, "gamma": 0.0003, "vega": 0.0422, "theta": -0.0065, "rho": -0.0101, "theo": 0.2658, "change": 0.045, "open": 0.33, "high": 0.33, "low": 0.33, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-09-25T10:37:15", "percent_change": 15.7895, "prev_day_close": 0.285000003874302}, {"option": "AMZN270219C00135000", "bid": 116.1, "bid_size": 10.0, "ask": 119.5, "ask_size": 1.0, "iv": 0.48, "open_interest": 0.0, "volume": 0.0, "delta": 0.989, "gamma": 0.0004, "vega": 0.0505, "theta": -0.0077, "rho": 0.5234, "theo": 117.7638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.975002288818}, {"option": "AMZN270219P00135000", "bid": 0.24, "bid_size": 188.0, "ask": 0.51, "ask_size": 242.0, "iv": 0.4815, "open_interest": 73.0, "volume": 0.0, "delta": -0.012, "gamma": 0.0004, "vega": 0.0507, "theta": -0.0077, "rho": -0.0126, "theo": 0.3314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-09-24T11:30:43", "percent_change": 0.0, "prev_day_close": 0.329999998211861}, {"option": "AMZN270219C00140000", "bid": 110.95, "bid_size": 4.0, "ask": 115.05, "ask_size": 10.0, "iv": 0.4692, "open_interest": 2.0, "volume": 0.0, "delta": 0.9862, "gamma": 0.0005, "vega": 0.0605, "theta": -0.009, "rho": 0.5402, "theo": 112.9374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 118.57, "last_trade_time": "2026-09-02T13:56:54", "percent_change": 0.0, "prev_day_close": 112.974998474121}, {"option": "AMZN270219P00140000", "bid": 0.32, "bid_size": 33.0, "ask": 0.6, "ask_size": 32.0, "iv": 0.471, "open_interest": 32.0, "volume": 0.0, "delta": -0.0149, "gamma": 0.0005, "vega": 0.0609, "theta": -0.0091, "rho": -0.0155, "theo": 0.4111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-09-16T15:09:20", "percent_change": 0.0, "prev_day_close": 0.469999998807907}, {"option": "AMZN270219C00145000", "bid": 106.5, "bid_size": 1.0, "ask": 110.05, "ask_size": 1.0, "iv": 0.46, "open_interest": 4.0, "volume": 0.0, "delta": 0.9828, "gamma": 0.0006, "vega": 0.0721, "theta": -0.0106, "rho": 0.5564, "theo": 108.1279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 117.53, "last_trade_time": "2026-08-26T12:24:48", "percent_change": 0.0, "prev_day_close": 108.225002288818}, {"option": "AMZN270219P00145000", "bid": 0.41, "bid_size": 150.0, "ask": 0.55, "ask_size": 30.0, "iv": 0.4493, "open_interest": 101.0, "volume": 0.0, "delta": -0.0182, "gamma": 0.0006, "vega": 0.0725, "theta": -0.0107, "rho": -0.019, "theo": 0.508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-09-24T09:30:13", "percent_change": 0.0, "prev_day_close": 0.569999992847443}, {"option": "AMZN270219C00150000", "bid": 102.3, "bid_size": 5.0, "ask": 104.85, "ask_size": 5.0, "iv": 0.4702, "open_interest": 12.0, "volume": 0.0, "delta": 0.9788, "gamma": 0.0008, "vega": 0.0853, "theta": -0.0123, "rho": 0.5718, "theo": 103.3388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.0, "last_trade_time": "2026-09-21T09:38:17", "percent_change": 0.0, "prev_day_close": 103.275001525879}, {"option": "AMZN270219P00150000", "bid": 0.54, "bid_size": 78.0, "ask": 0.68, "ask_size": 5.0, "iv": 0.4424, "open_interest": 90.0, "volume": 0.0, "delta": -0.0223, "gamma": 0.0008, "vega": 0.0859, "theta": -0.0124, "rho": -0.0232, "theo": 0.6253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.62, "last_trade_time": "2026-09-22T10:46:30", "percent_change": 0.0, "prev_day_close": 0.629999995231628}, {"option": "AMZN270219C00155000", "bid": 96.8, "bid_size": 5.0, "ask": 100.6, "ask_size": 5.0, "iv": 0.4478, "open_interest": 11.0, "volume": 0.0, "delta": 0.974, "gamma": 0.0009, "vega": 0.1006, "theta": -0.0143, "rho": 0.5863, "theo": 98.5742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.1, "last_trade_time": "2026-09-04T11:33:36", "percent_change": 0.0, "prev_day_close": 98.5}, {"option": "AMZN270219P00155000", "bid": 0.64, "bid_size": 92.0, "ask": 0.81, "ask_size": 6.0, "iv": 0.431, "open_interest": 68.0, "volume": 0.0, "delta": -0.0272, "gamma": 0.0009, "vega": 0.1014, "theta": -0.0144, "rho": -0.0283, "theo": 0.7678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-09-21T13:56:31", "percent_change": 0.0, "prev_day_close": 0.83500000834465}, {"option": "AMZN270219C00160000", "bid": 92.05, "bid_size": 5.0, "ask": 95.85, "ask_size": 5.0, "iv": 0.4365, "open_interest": 6.0, "volume": 0.0, "delta": 0.9683, "gamma": 0.0011, "vega": 0.1178, "theta": -0.0165, "rho": 0.5997, "theo": 93.8394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.34, "last_trade_time": "2026-08-26T12:24:48", "percent_change": 0.0, "prev_day_close": 93.8000030517578}, {"option": "AMZN270219P00160000", "bid": 0.89, "bid_size": 2.0, "ask": 0.99, "ask_size": 34.0, "iv": 0.4272, "open_interest": 1824.0, "volume": 0.0, "delta": -0.033, "gamma": 0.0011, "vega": 0.1187, "theta": -0.0167, "rho": -0.0342, "theo": 0.9401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.96, "last_trade_time": "2026-09-24T13:04:53", "percent_change": 0.0, "prev_day_close": 0.965000003576279}, {"option": "AMZN270219C00165000", "bid": 88.1, "bid_size": 6.0, "ask": 90.7, "ask_size": 6.0, "iv": 0.4376, "open_interest": 73.0, "volume": 0.0, "delta": 0.9615, "gamma": 0.0013, "vega": 0.1374, "theta": -0.0189, "rho": 0.612, "theo": 89.1403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 94.05, "last_trade_time": "2026-09-22T11:44:23", "percent_change": 0.0, "prev_day_close": 89.0999984741211}, {"option": "AMZN270219P00165000", "bid": 1.0, "bid_size": 194.0, "ask": 1.2, "ask_size": 41.0, "iv": 0.4156, "open_interest": 126.0, "volume": 0.0, "delta": -0.0398, "gamma": 0.0013, "vega": 0.1387, "theta": -0.0191, "rho": -0.0414, "theo": 1.1488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.24, "last_trade_time": "2026-09-23T11:10:54", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "AMZN270219C00170000", "bid": 82.75, "bid_size": 6.0, "ask": 86.25, "ask_size": 6.0, "iv": 0.4063, "open_interest": 96.0, "volume": 0.0, "delta": 0.9535, "gamma": 0.0015, "vega": 0.1593, "theta": -0.0216, "rho": 0.6228, "theo": 84.4847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.35, "last_trade_time": "2026-09-24T15:48:22", "percent_change": 0.0, "prev_day_close": 84.4499969482422}, {"option": "AMZN270219P00170000", "bid": 1.24, "bid_size": 390.0, "ask": 1.45, "ask_size": 81.0, "iv": 0.4082, "open_interest": 250.0, "volume": 1.0, "delta": -0.0479, "gamma": 0.0015, "vega": 0.1606, "theta": -0.0219, "rho": -0.0495, "theo": 1.4015, "change": 0.04, "open": 1.46, "high": 1.46, "low": 1.46, "tick": "up", "last_trade_price": 1.46, "last_trade_time": "2026-09-25T10:02:36", "percent_change": 2.8169, "prev_day_close": 1.4200000166893}, {"option": "AMZN270219C00175000", "bid": 78.1, "bid_size": 14.0, "ask": 81.4, "ask_size": 15.0, "iv": 0.3975, "open_interest": 84.0, "volume": 0.0, "delta": 0.9441, "gamma": 0.0018, "vega": 0.1837, "theta": -0.0246, "rho": 0.632, "theo": 79.8805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.75, "last_trade_time": "2026-09-22T13:57:14", "percent_change": 0.0, "prev_day_close": 79.8499984741211}, {"option": "AMZN270219P00175000", "bid": 1.53, "bid_size": 150.0, "ask": 1.78, "ask_size": 99.0, "iv": 0.4021, "open_interest": 158.0, "volume": 0.0, "delta": -0.0575, "gamma": 0.0018, "vega": 0.1856, "theta": -0.0249, "rho": -0.0593, "theo": 1.7064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.81, "last_trade_time": "2026-09-23T10:05:54", "percent_change": 0.0, "prev_day_close": 1.70999997854233}, {"option": "AMZN270219C00180000", "bid": 73.65, "bid_size": 204.0, "ask": 76.9, "ask_size": 206.0, "iv": 0.3955, "open_interest": 137.0, "volume": 0.0, "delta": 0.9331, "gamma": 0.0021, "vega": 0.2106, "theta": -0.0278, "rho": 0.6393, "theo": 75.338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 76.8, "last_trade_time": "2026-09-23T09:54:19", "percent_change": 0.0, "prev_day_close": 75.3499984741211}, {"option": "AMZN270219P00180000", "bid": 1.88, "bid_size": 395.0, "ask": 2.13, "ask_size": 18.0, "iv": 0.3953, "open_interest": 827.0, "volume": 51.0, "delta": -0.0687, "gamma": 0.0021, "vega": 0.2124, "theta": -0.0283, "rho": -0.0706, "theo": 2.0741, "change": -0.045, "open": 2.1, "high": 2.11, "low": 2.09, "tick": "no_change", "last_trade_price": 2.09, "last_trade_time": "2026-09-25T11:22:37", "percent_change": -2.10773, "prev_day_close": 2.13499999046326}, {"option": "AMZN270219C00185000", "bid": 69.8, "bid_size": 87.0, "ask": 72.4, "ask_size": 40.0, "iv": 0.4024, "open_interest": 99.0, "volume": 6.0, "delta": 0.9204, "gamma": 0.0024, "vega": 0.24, "theta": -0.0313, "rho": 0.6446, "theo": 70.8674, "change": 1.025, "open": 72.0, "high": 72.0, "low": 71.9, "tick": "no_change", "last_trade_price": 71.9, "last_trade_time": "2026-09-25T13:04:48", "percent_change": 1.44621, "prev_day_close": 70.875}, {"option": "AMZN270219P00185000", "bid": 2.38, "bid_size": 265.0, "ask": 2.74, "ask_size": 210.0, "iv": 0.3947, "open_interest": 212.0, "volume": 0.0, "delta": -0.0817, "gamma": 0.0024, "vega": 0.2426, "theta": -0.0319, "rho": -0.0838, "theo": 2.5149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.59, "last_trade_time": "2026-09-24T15:12:38", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "AMZN270219C00190000", "bid": 65.4, "bid_size": 22.0, "ask": 68.0, "ask_size": 10.0, "iv": 0.3951, "open_interest": 8.0, "volume": 0.0, "delta": 0.9057, "gamma": 0.0028, "vega": 0.2715, "theta": -0.0351, "rho": 0.6475, "theo": 66.4912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.9, "last_trade_time": "2026-09-17T14:55:23", "percent_change": 0.0, "prev_day_close": 66.5}, {"option": "AMZN270219P00190000", "bid": 2.82, "bid_size": 158.0, "ask": 3.3, "ask_size": 159.0, "iv": 0.3882, "open_interest": 883.0, "volume": 32.0, "delta": -0.0966, "gamma": 0.0028, "vega": 0.274, "theta": -0.0357, "rho": -0.0987, "theo": 3.0416, "change": 0.03, "open": 3.14, "high": 3.18, "low": 3.09, "tick": "down", "last_trade_price": 3.13, "last_trade_time": "2026-09-25T10:06:55", "percent_change": 0.967741, "prev_day_close": 3.10000002384186}, {"option": "AMZN270219C00195000", "bid": 61.15, "bid_size": 46.0, "ask": 63.7, "ask_size": 57.0, "iv": 0.39, "open_interest": 38.0, "volume": 0.0, "delta": 0.8889, "gamma": 0.0031, "vega": 0.3049, "theta": -0.039, "rho": 0.648, "theo": 62.2011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.4, "last_trade_time": "2026-09-23T10:07:01", "percent_change": 0.0, "prev_day_close": 62.2000007629394}, {"option": "AMZN270219P00195000", "bid": 3.4, "bid_size": 389.0, "ask": 3.9, "ask_size": 305.0, "iv": 0.3821, "open_interest": 1144.0, "volume": 34.0, "delta": -0.1137, "gamma": 0.0032, "vega": 0.3084, "theta": -0.0398, "rho": -0.1161, "theo": 3.6666, "change": 0.155, "open": 3.74, "high": 3.95, "low": 3.74, "tick": "up", "last_trade_price": 3.83, "last_trade_time": "2026-09-25T10:06:55", "percent_change": 4.21769, "prev_day_close": 3.67499995231628}, {"option": "AMZN270219C00200000", "bid": 56.95, "bid_size": 256.0, "ask": 59.5, "ask_size": 251.0, "iv": 0.3843, "open_interest": 188.0, "volume": 1.0, "delta": 0.87, "gamma": 0.0035, "vega": 0.3399, "theta": -0.0432, "rho": 0.6458, "theo": 58.0208, "change": -0.72, "open": 57.28, "high": 57.28, "low": 57.28, "tick": "down", "last_trade_price": 57.28, "last_trade_time": "2026-09-25T09:46:42", "percent_change": -1.24138, "prev_day_close": 58.0}, {"option": "AMZN270219P00200000", "bid": 4.25, "bid_size": 384.0, "ask": 4.65, "ask_size": 366.0, "iv": 0.3792, "open_interest": 1856.0, "volume": 101.0, "delta": -0.1334, "gamma": 0.0036, "vega": 0.3437, "theta": -0.0442, "rho": -0.1351, "theo": 4.4162, "change": -0.025, "open": 4.58, "high": 4.83, "low": 4.25, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-09-25T15:23:57", "percent_change": -0.564976, "prev_day_close": 4.42500019073486}, {"option": "AMZN270219C00205000", "bid": 52.9, "bid_size": 26.0, "ask": 55.45, "ask_size": 32.0, "iv": 0.3801, "open_interest": 12.0, "volume": 0.0, "delta": 0.8489, "gamma": 0.004, "vega": 0.3756, "theta": -0.0473, "rho": 0.6409, "theo": 53.9623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.9, "last_trade_time": "2026-09-22T13:23:46", "percent_change": 0.0, "prev_day_close": 53.9500007629394}, {"option": "AMZN270219P00205000", "bid": 5.05, "bid_size": 350.0, "ask": 5.55, "ask_size": 385.0, "iv": 0.3754, "open_interest": 1441.0, "volume": 70.0, "delta": -0.1547, "gamma": 0.004, "vega": 0.3797, "theta": -0.0485, "rho": -0.1561, "theo": 5.2658, "change": -0.2, "open": 5.42, "high": 5.7, "low": 5.1, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-09-25T15:41:39", "percent_change": -3.77358, "prev_day_close": 5.29999995231628}, {"option": "AMZN270219C00210000", "bid": 48.25, "bid_size": 291.0, "ask": 51.25, "ask_size": 270.0, "iv": 0.3638, "open_interest": 48.0, "volume": 1.0, "delta": 0.8256, "gamma": 0.0044, "vega": 0.4116, "theta": -0.0515, "rho": 0.6331, "theo": 50.0394, "change": -1.595, "open": 48.43, "high": 48.43, "low": 48.43, "tick": "down", "last_trade_price": 48.43, "last_trade_time": "2026-09-25T10:47:32", "percent_change": -3.18841, "prev_day_close": 50.0249996185303}, {"option": "AMZN270219P00210000", "bid": 6.0, "bid_size": 388.0, "ask": 6.55, "ask_size": 290.0, "iv": 0.3708, "open_interest": 3132.0, "volume": 112.0, "delta": -0.179, "gamma": 0.0045, "vega": 0.4161, "theta": -0.0529, "rho": -0.1793, "theo": 6.2821, "change": 0.1, "open": 6.55, "high": 6.63, "low": 6.1, "tick": "up", "last_trade_price": 6.35, "last_trade_time": "2026-09-25T15:04:27", "percent_change": 1.6, "prev_day_close": 6.25}, {"option": "AMZN270219C00215000", "bid": 45.15, "bid_size": 47.0, "ask": 47.75, "ask_size": 50.0, "iv": 0.3722, "open_interest": 38.0, "volume": 0.0, "delta": 0.8002, "gamma": 0.0048, "vega": 0.4471, "theta": -0.0556, "rho": 0.6227, "theo": 46.2626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.83, "last_trade_time": "2026-09-22T13:09:23", "percent_change": 0.0, "prev_day_close": 46.4750003814697}, {"option": "AMZN270219P00215000", "bid": 7.1, "bid_size": 34.0, "ask": 7.55, "ask_size": 2.0, "iv": 0.3654, "open_interest": 1677.0, "volume": 74.0, "delta": -0.2053, "gamma": 0.0049, "vega": 0.4518, "theta": -0.0572, "rho": -0.204, "theo": 7.4386, "change": 0.345, "open": 7.76, "high": 7.84, "low": 7.76, "tick": "up", "last_trade_price": 7.82, "last_trade_time": "2026-09-25T10:34:23", "percent_change": 4.61539, "prev_day_close": 7.47499990463257}, {"option": "AMZN270219C00220000", "bid": 41.65, "bid_size": 212.0, "ask": 44.35, "ask_size": 164.0, "iv": 0.3727, "open_interest": 321.0, "volume": 0.0, "delta": 0.7727, "gamma": 0.0052, "vega": 0.4812, "theta": -0.0596, "rho": 0.6095, "theo": 42.6441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.62, "last_trade_time": "2026-09-24T12:00:43", "percent_change": 0.0, "prev_day_close": 42.6500015258789}, {"option": "AMZN270219P00220000", "bid": 8.4, "bid_size": 132.0, "ask": 9.05, "ask_size": 89.0, "iv": 0.3647, "open_interest": 4431.0, "volume": 9.0, "delta": -0.2336, "gamma": 0.0054, "vega": 0.4859, "theta": -0.0614, "rho": -0.2304, "theo": 8.7525, "change": -0.01, "open": 9.2, "high": 9.2, "low": 8.74, "tick": "down", "last_trade_price": 8.74, "last_trade_time": "2026-09-25T14:29:31", "percent_change": -0.114286, "prev_day_close": 8.75}, {"option": "AMZN270219C00225000", "bid": 38.1, "bid_size": 183.0, "ask": 40.65, "ask_size": 125.0, "iv": 0.3665, "open_interest": 104.0, "volume": 0.0, "delta": 0.7434, "gamma": 0.0056, "vega": 0.5133, "theta": -0.0632, "rho": 0.5937, "theo": 39.1914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.07, "last_trade_time": "2026-09-24T15:25:47", "percent_change": 0.0, "prev_day_close": 39.0749988555908}, {"option": "AMZN270219P00225000", "bid": 9.95, "bid_size": 146.0, "ask": 10.55, "ask_size": 221.0, "iv": 0.3631, "open_interest": 4552.0, "volume": 14.0, "delta": -0.2639, "gamma": 0.0058, "vega": 0.5178, "theta": -0.0654, "rho": -0.2578, "theo": 10.2417, "change": -0.05, "open": 10.7, "high": 10.75, "low": 9.97, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-09-25T14:23:45", "percent_change": -0.487805, "prev_day_close": 10.25}, {"option": "AMZN270219C00230000", "bid": 34.8, "bid_size": 418.0, "ask": 37.4, "ask_size": 367.0, "iv": 0.3644, "open_interest": 898.0, "volume": 14.0, "delta": 0.7125, "gamma": 0.006, "vega": 0.5426, "theta": -0.0666, "rho": 0.5757, "theo": 35.914, "change": -0.125, "open": 35.6, "high": 36.42, "low": 34.5, "tick": "up", "last_trade_price": 36.2, "last_trade_time": "2026-09-25T15:55:00", "percent_change": -0.344112, "prev_day_close": 36.3249988555908}, {"option": "AMZN270219P00230000", "bid": 11.6, "bid_size": 168.0, "ask": 12.3, "ask_size": 210.0, "iv": 0.3617, "open_interest": 2722.0, "volume": 313.0, "delta": -0.296, "gamma": 0.0062, "vega": 0.5467, "theta": -0.069, "rho": -0.2859, "theo": 11.9103, "change": -0.27, "open": 12.1, "high": 12.32, "low": 11.73, "tick": "down", "last_trade_price": 11.73, "last_trade_time": "2026-09-25T15:40:54", "percent_change": -2.25, "prev_day_close": 12.0}, {"option": "AMZN270219C00235000", "bid": 31.3, "bid_size": 545.0, "ask": 34.8, "ask_size": 394.0, "iv": 0.3633, "open_interest": 1369.0, "volume": 2.0, "delta": 0.6803, "gamma": 0.0063, "vega": 0.5685, "theta": -0.0695, "rho": 0.5554, "theo": 32.8157, "change": 0.075, "open": 32.8, "high": 32.8, "low": 32.8, "tick": "down", "last_trade_price": 32.8, "last_trade_time": "2026-09-25T14:26:36", "percent_change": 0.229184, "prev_day_close": 32.7249994277954}, {"option": "AMZN270219P00235000", "bid": 13.45, "bid_size": 408.0, "ask": 14.1, "ask_size": 248.0, "iv": 0.3593, "open_interest": 1462.0, "volume": 152.0, "delta": -0.3296, "gamma": 0.0065, "vega": 0.572, "theta": -0.0723, "rho": -0.3138, "theo": 13.7669, "change": -0.15, "open": 14.4, "high": 14.4, "low": 13.8, "tick": "no_change", "last_trade_price": 13.8, "last_trade_time": "2026-09-25T14:47:40", "percent_change": -1.07527, "prev_day_close": 13.9499998092651}, {"option": "AMZN270219C00240000", "bid": 29.1, "bid_size": 255.0, "ask": 31.5, "ask_size": 274.0, "iv": 0.3645, "open_interest": 1207.0, "volume": 6.0, "delta": 0.647, "gamma": 0.0065, "vega": 0.5904, "theta": -0.0719, "rho": 0.5334, "theo": 29.902, "change": 0.37, "open": 29.83, "high": 30.32, "low": 29.83, "tick": "up", "last_trade_price": 30.32, "last_trade_time": "2026-09-25T15:55:00", "percent_change": 1.23539, "prev_day_close": 29.9500007629394}, {"option": "AMZN270219P00240000", "bid": 15.5, "bid_size": 53.0, "ask": 16.2, "ask_size": 129.0, "iv": 0.3583, "open_interest": 1857.0, "volume": 338.0, "delta": -0.3644, "gamma": 0.0068, "vega": 0.5929, "theta": -0.0751, "rho": -0.3428, "theo": 15.8137, "change": -0.075, "open": 16.4, "high": 16.4, "low": 15.3, "tick": "up", "last_trade_price": 15.85, "last_trade_time": "2026-09-25T15:58:43", "percent_change": -0.470959, "prev_day_close": 15.9250001907349}, {"option": "AMZN270219C00245000", "bid": 26.35, "bid_size": 349.0, "ask": 28.15, "ask_size": 91.0, "iv": 0.3577, "open_interest": 462.0, "volume": 10.0, "delta": 0.613, "gamma": 0.0068, "vega": 0.608, "theta": -0.0739, "rho": 0.5099, "theo": 27.1753, "change": 0.14, "open": 26.6, "high": 27.43, "low": 25.9, "tick": "down", "last_trade_price": 27.34, "last_trade_time": "2026-09-25T14:15:00", "percent_change": 0.514703, "prev_day_close": 27.2000007629395}, {"option": "AMZN270219P00245000", "bid": 17.6, "bid_size": 428.0, "ask": 18.55, "ask_size": 417.0, "iv": 0.3568, "open_interest": 1686.0, "volume": 1.0, "delta": -0.4, "gamma": 0.0071, "vega": 0.609, "theta": -0.0774, "rho": -0.3698, "theo": 18.0553, "change": -0.25, "open": 18.0, "high": 18.0, "low": 18.0, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-09-25T12:00:05", "percent_change": -1.36986, "prev_day_close": 18.25}, {"option": "AMZN270219C00250000", "bid": 24.35, "bid_size": 73.0, "ask": 25.25, "ask_size": 186.0, "iv": 0.3586, "open_interest": 1066.0, "volume": 57.0, "delta": 0.5782, "gamma": 0.0069, "vega": 0.6209, "theta": -0.0752, "rho": 0.4849, "theo": 24.6012, "change": 0.15, "open": 24.25, "high": 25.15, "low": 23.45, "tick": "up", "last_trade_price": 24.8, "last_trade_time": "2026-09-25T15:58:43", "percent_change": 0.608517, "prev_day_close": 24.6500005722046}, {"option": "AMZN270219P00250000", "bid": 20.15, "bid_size": 372.0, "ask": 20.85, "ask_size": 373.0, "iv": 0.3556, "open_interest": 2513.0, "volume": 8.0, "delta": -0.4363, "gamma": 0.0073, "vega": 0.6202, "theta": -0.0792, "rho": -0.3972, "theo": 20.4898, "change": -0.075, "open": 21.19, "high": 21.19, "low": 20.3, "tick": "up", "last_trade_price": 20.55, "last_trade_time": "2026-09-25T15:08:07", "percent_change": -0.363636, "prev_day_close": 20.625}, {"option": "AMZN270219C00255000", "bid": 22.05, "bid_size": 182.0, "ask": 22.6, "ask_size": 221.0, "iv": 0.3559, "open_interest": 2073.0, "volume": 70.0, "delta": 0.5437, "gamma": 0.007, "vega": 0.6292, "theta": -0.0761, "rho": 0.4593, "theo": 22.2414, "change": 0.325, "open": 21.3, "high": 22.72, "low": 21.2, "tick": "up", "last_trade_price": 22.65, "last_trade_time": "2026-09-25T14:17:40", "percent_change": 1.45577, "prev_day_close": 22.3249998092651}, {"option": "AMZN270219P00255000", "bid": 22.75, "bid_size": 410.0, "ask": 23.55, "ask_size": 404.0, "iv": 0.3551, "open_interest": 1330.0, "volume": 9.0, "delta": -0.4728, "gamma": 0.0074, "vega": 0.6259, "theta": -0.0805, "rho": -0.4207, "theo": 23.1177, "change": -0.795, "open": 23.95, "high": 23.95, "low": 22.53, "tick": "down", "last_trade_price": 22.53, "last_trade_time": "2026-09-25T12:55:12", "percent_change": -3.40836, "prev_day_close": 23.3250007629395}, {"option": "AMZN270219C00260000", "bid": 19.9, "bid_size": 40.0, "ask": 20.3, "ask_size": 25.0, "iv": 0.3545, "open_interest": 1835.0, "volume": 49.0, "delta": 0.5094, "gamma": 0.0071, "vega": 0.6327, "theta": -0.0763, "rho": 0.4333, "theo": 20.0617, "change": 0.4, "open": 19.5, "high": 20.6, "low": 19.0, "tick": "up", "last_trade_price": 20.5, "last_trade_time": "2026-09-25T15:54:38", "percent_change": 1.99005, "prev_day_close": 20.0999994277954}, {"option": "AMZN270219P00260000", "bid": 25.55, "bid_size": 55.0, "ask": 26.4, "ask_size": 74.0, "iv": 0.355, "open_interest": 1858.0, "volume": 2.0, "delta": -0.5088, "gamma": 0.0076, "vega": 0.6266, "theta": -0.0813, "rho": -0.4434, "theo": 25.908, "change": 0.82, "open": 26.87, "high": 26.87, "low": 26.87, "tick": "up", "last_trade_price": 26.87, "last_trade_time": "2026-09-25T10:35:30", "percent_change": 3.14779, "prev_day_close": 26.0500001907349}, {"option": "AMZN270219C00265000", "bid": 17.85, "bid_size": 40.0, "ask": 18.4, "ask_size": 42.0, "iv": 0.3545, "open_interest": 1453.0, "volume": 19.0, "delta": 0.4756, "gamma": 0.0071, "vega": 0.6317, "theta": -0.0761, "rho": 0.4071, "theo": 18.0544, "change": 0.04, "open": 17.85, "high": 18.5, "low": 17.13, "tick": "down", "last_trade_price": 18.19, "last_trade_time": "2026-09-25T15:18:28", "percent_change": 0.220388, "prev_day_close": 18.1499996185303}, {"option": "AMZN270219P00265000", "bid": 28.45, "bid_size": 75.0, "ask": 29.4, "ask_size": 86.0, "iv": 0.3536, "open_interest": 1031.0, "volume": 6.0, "delta": -0.545, "gamma": 0.0076, "vega": 0.6219, "theta": -0.0815, "rho": -0.4627, "theo": 28.9097, "change": 0.025, "open": 29.75, "high": 29.75, "low": 29.05, "tick": "down", "last_trade_price": 29.05, "last_trade_time": "2026-09-25T15:08:07", "percent_change": 0.086134, "prev_day_close": 29.0249996185303}, {"option": "AMZN270219C00270000", "bid": 16.0, "bid_size": 181.0, "ask": 16.5, "ask_size": 2.0, "iv": 0.3528, "open_interest": 1668.0, "volume": 44.0, "delta": 0.4426, "gamma": 0.007, "vega": 0.6264, "theta": -0.0753, "rho": 0.3809, "theo": 16.2151, "change": -0.025, "open": 15.37, "high": 16.44, "low": 15.37, "tick": "up", "last_trade_price": 16.4, "last_trade_time": "2026-09-25T15:55:43", "percent_change": -0.152208, "prev_day_close": 16.4250001907349}, {"option": "AMZN270219P00270000", "bid": 31.25, "bid_size": 417.0, "ask": 32.9, "ask_size": 387.0, "iv": 0.3528, "open_interest": 978.0, "volume": 1.0, "delta": -0.5806, "gamma": 0.0076, "vega": 0.6121, "theta": -0.0813, "rho": -0.4789, "theo": 32.0876, "change": -0.575, "open": 31.45, "high": 31.45, "low": 31.45, "tick": "down", "last_trade_price": 31.45, "last_trade_time": "2026-09-25T12:12:26", "percent_change": -1.79547, "prev_day_close": 32.0249996185303}, {"option": "AMZN270219C00275000", "bid": 14.3, "bid_size": 100.0, "ask": 14.9, "ask_size": 380.0, "iv": 0.3538, "open_interest": 737.0, "volume": 21.0, "delta": 0.4106, "gamma": 0.0069, "vega": 0.6172, "theta": -0.0741, "rho": 0.3554, "theo": 14.5342, "change": 0.05, "open": 14.27, "high": 14.82, "low": 13.65, "tick": "down", "last_trade_price": 14.75, "last_trade_time": "2026-09-25T13:18:28", "percent_change": 0.340137, "prev_day_close": 14.6999998092651}, {"option": "AMZN270219P00275000", "bid": 34.0, "bid_size": 274.0, "ask": 36.55, "ask_size": 184.0, "iv": 0.3501, "open_interest": 304.0, "volume": 1.0, "delta": -0.6153, "gamma": 0.0075, "vega": 0.5972, "theta": -0.0806, "rho": -0.4908, "theo": 35.4368, "change": -0.025, "open": 35.7, "high": 35.7, "low": 35.7, "tick": "up", "last_trade_price": 35.7, "last_trade_time": "2026-09-25T15:08:07", "percent_change": -0.0699801, "prev_day_close": 35.7250003814697}, {"option": "AMZN270219C00280000", "bid": 12.8, "bid_size": 366.0, "ask": 13.45, "ask_size": 355.0, "iv": 0.3546, "open_interest": 3369.0, "volume": 108.0, "delta": 0.3797, "gamma": 0.0068, "vega": 0.6042, "theta": -0.0725, "rho": 0.33, "theo": 13.005, "change": -0.1, "open": 12.5, "high": 13.1, "low": 12.3, "tick": "no_change", "last_trade_price": 13.1, "last_trade_time": "2026-09-25T15:57:46", "percent_change": -0.757574, "prev_day_close": 13.1999998092651}, {"option": "AMZN270219P00280000", "bid": 37.3, "bid_size": 168.0, "ask": 40.2, "ask_size": 115.0, "iv": 0.3492, "open_interest": 408.0, "volume": 0.0, "delta": -0.6491, "gamma": 0.0074, "vega": 0.579, "theta": -0.0795, "rho": -0.5007, "theo": 38.9499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 40.35, "last_trade_time": "2026-09-24T09:30:01", "percent_change": 0.0, "prev_day_close": 38.9749984741211}, {"option": "AMZN270219C00285000", "bid": 11.4, "bid_size": 224.0, "ask": 12.0, "ask_size": 156.0, "iv": 0.3541, "open_interest": 1331.0, "volume": 4.0, "delta": 0.3502, "gamma": 0.0066, "vega": 0.5885, "theta": -0.0705, "rho": 0.3059, "theo": 11.6172, "change": -0.225, "open": 11.8, "high": 11.8, "low": 11.6, "tick": "down", "last_trade_price": 11.6, "last_trade_time": "2026-09-25T15:01:02", "percent_change": -1.90275, "prev_day_close": 11.8250002861023}, {"option": "AMZN270219P00285000", "bid": 40.6, "bid_size": 198.0, "ask": 43.85, "ask_size": 315.0, "iv": 0.3455, "open_interest": 336.0, "volume": 42.0, "delta": -0.6816, "gamma": 0.0073, "vega": 0.5558, "theta": -0.0781, "rho": -0.5024, "theo": 42.6171, "change": 0.335, "open": 44.2, "high": 44.55, "low": 43.01, "tick": "down", "last_trade_price": 43.01, "last_trade_time": "2026-09-25T11:02:33", "percent_change": 0.785005, "prev_day_close": 42.6749992370606}, {"option": "AMZN270219C00290000", "bid": 10.15, "bid_size": 207.0, "ask": 10.75, "ask_size": 250.0, "iv": 0.3543, "open_interest": 1527.0, "volume": 43.0, "delta": 0.3221, "gamma": 0.0064, "vega": 0.5697, "theta": -0.0682, "rho": 0.2821, "theo": 10.3623, "change": -0.1, "open": 9.75, "high": 10.56, "low": 9.75, "tick": "down", "last_trade_price": 10.4, "last_trade_time": "2026-09-25T14:26:36", "percent_change": -0.952381, "prev_day_close": 10.5}, {"option": "AMZN270219P00290000", "bid": 44.45, "bid_size": 48.0, "ask": 47.65, "ask_size": 37.0, "iv": 0.3454, "open_interest": 18.0, "volume": 0.0, "delta": -0.713, "gamma": 0.0072, "vega": 0.5288, "theta": -0.0764, "rho": -0.5011, "theo": 46.4327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.95, "last_trade_time": "2026-09-24T11:21:44", "percent_change": 0.0, "prev_day_close": 46.5}, {"option": "AMZN270219C00295000", "bid": 9.0, "bid_size": 364.0, "ask": 9.6, "ask_size": 483.0, "iv": 0.3542, "open_interest": 806.0, "volume": 7.0, "delta": 0.2955, "gamma": 0.0062, "vega": 0.5491, "theta": -0.0656, "rho": 0.26, "theo": 9.231, "change": 0.03, "open": 8.8, "high": 9.48, "low": 8.8, "tick": "up", "last_trade_price": 9.48, "last_trade_time": "2026-09-25T15:45:48", "percent_change": 0.317462, "prev_day_close": 9.44999980926514}, {"option": "AMZN270219P00295000", "bid": 49.2, "bid_size": 70.0, "ask": 51.55, "ask_size": 100.0, "iv": 0.3528, "open_interest": 22.0, "volume": 0.0, "delta": -0.7429, "gamma": 0.007, "vega": 0.5002, "theta": -0.0744, "rho": -0.4971, "theo": 50.3825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 52.07, "last_trade_time": "2026-09-24T12:19:58", "percent_change": 0.0, "prev_day_close": 50.4249992370606}, {"option": "AMZN270219C00300000", "bid": 8.05, "bid_size": 88.0, "ask": 8.5, "ask_size": 83.0, "iv": 0.3544, "open_interest": 3055.0, "volume": 63.0, "delta": 0.2705, "gamma": 0.0059, "vega": 0.5266, "theta": -0.0629, "rho": 0.2386, "theo": 8.213, "change": -0.075, "open": 8.05, "high": 8.5, "low": 7.7, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-09-25T15:12:32", "percent_change": -0.895522, "prev_day_close": 8.375}, {"option": "AMZN270219P00300000", "bid": 52.45, "bid_size": 195.0, "ask": 55.65, "ask_size": 51.0, "iv": 0.3441, "open_interest": 123.0, "volume": 0.0, "delta": -0.7714, "gamma": 0.0068, "vega": 0.4664, "theta": -0.0723, "rho": -0.4813, "theo": 54.4626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.9, "last_trade_time": "2026-09-24T10:23:37", "percent_change": 0.0, "prev_day_close": 54.5499992370606}, {"option": "AMZN270219C00305000", "bid": 7.15, "bid_size": 343.0, "ask": 7.7, "ask_size": 411.0, "iv": 0.3561, "open_interest": 603.0, "volume": 16.0, "delta": 0.2471, "gamma": 0.0056, "vega": 0.5028, "theta": -0.06, "rho": 0.2186, "theo": 7.3006, "change": -0.075, "open": 6.9, "high": 7.4, "low": 6.9, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-09-25T12:27:18", "percent_change": -1.00334, "prev_day_close": 7.47499990463257}, {"option": "AMZN270219P00305000", "bid": 56.65, "bid_size": 88.0, "ask": 60.25, "ask_size": 64.0, "iv": 0.3486, "open_interest": 40.0, "volume": 0.0, "delta": -0.7986, "gamma": 0.0066, "vega": 0.4326, "theta": -0.07, "rho": -0.4676, "theo": 58.6603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.6, "last_trade_time": "2026-09-23T13:49:30", "percent_change": 0.0, "prev_day_close": 58.8249988555908}, {"option": "AMZN270219C00310000", "bid": 6.3, "bid_size": 324.0, "ask": 6.7, "ask_size": 221.0, "iv": 0.3544, "open_interest": 1723.0, "volume": 9.0, "delta": 0.2252, "gamma": 0.0053, "vega": 0.4784, "theta": -0.057, "rho": 0.2, "theo": 6.4834, "change": -0.15, "open": 6.5, "high": 6.6, "low": 6.5, "tick": "down", "last_trade_price": 6.55, "last_trade_time": "2026-09-25T15:55:25", "percent_change": -2.23881, "prev_day_close": 6.70000004768372}, {"option": "AMZN270219P00310000", "bid": 61.0, "bid_size": 23.0, "ask": 64.65, "ask_size": 20.0, "iv": 0.3501, "open_interest": 23.0, "volume": 0.0, "delta": -0.8241, "gamma": 0.0063, "vega": 0.3952, "theta": -0.0674, "rho": -0.4432, "theo": 62.9753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.9, "last_trade_time": "2026-09-23T09:53:08", "percent_change": 0.0, "prev_day_close": 63.2000007629394}, {"option": "AMZN270219C00315000", "bid": 5.6, "bid_size": 194.0, "ask": 6.1, "ask_size": 447.0, "iv": 0.3567, "open_interest": 1012.0, "volume": 7.0, "delta": 0.205, "gamma": 0.005, "vega": 0.453, "theta": -0.054, "rho": 0.1822, "theo": 5.7539, "change": -0.1, "open": 5.8, "high": 5.85, "low": 5.8, "tick": "no_change", "last_trade_price": 5.85, "last_trade_time": "2026-09-25T12:59:22", "percent_change": -1.68067, "prev_day_close": 5.95000004768372}, {"option": "AMZN270219P00315000", "bid": 65.65, "bid_size": 63.0, "ask": 69.2, "ask_size": 94.0, "iv": 0.3556, "open_interest": 23.0, "volume": 0.0, "delta": -0.8483, "gamma": 0.0061, "vega": 0.3564, "theta": -0.0651, "rho": -0.4137, "theo": 67.3866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.75, "last_trade_time": "2026-09-16T15:20:52", "percent_change": 0.0, "prev_day_close": 67.5}, {"option": "AMZN270219C00320000", "bid": 4.95, "bid_size": 217.0, "ask": 5.4, "ask_size": 407.0, "iv": 0.3568, "open_interest": 2826.0, "volume": 9.0, "delta": 0.1863, "gamma": 0.0047, "vega": 0.428, "theta": -0.051, "rho": 0.1661, "theo": 5.1037, "change": -0.025, "open": 4.8, "high": 5.3, "low": 4.8, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-09-25T12:48:06", "percent_change": -0.469484, "prev_day_close": 5.32500004768372}, {"option": "AMZN270219P00320000", "bid": 70.4, "bid_size": 24.0, "ask": 73.0, "ask_size": 32.0, "iv": 0.3489, "open_interest": 43.0, "volume": 0.0, "delta": -0.871, "gamma": 0.0058, "vega": 0.3197, "theta": -0.0628, "rho": -0.3923, "theo": 71.8875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.1, "last_trade_time": "2026-09-03T12:53:33", "percent_change": 0.0, "prev_day_close": 72.0250015258789}, {"option": "AMZN270219C00325000", "bid": 4.35, "bid_size": 130.0, "ask": 4.8, "ask_size": 182.0, "iv": 0.357, "open_interest": 1621.0, "volume": 8.0, "delta": 0.169, "gamma": 0.0044, "vega": 0.403, "theta": -0.048, "rho": 0.1509, "theo": 4.5246, "change": -0.12, "open": 4.37, "high": 4.63, "low": 4.37, "tick": "up", "last_trade_price": 4.63, "last_trade_time": "2026-09-25T12:15:44", "percent_change": -2.52632, "prev_day_close": 4.75}, {"option": "AMZN270219P00325000", "bid": 74.95, "bid_size": 28.0, "ask": 77.6, "ask_size": 31.0, "iv": 0.3479, "open_interest": 8.0, "volume": 0.0, "delta": -0.8927, "gamma": 0.0057, "vega": 0.2775, "theta": -0.0605, "rho": -0.3429, "theo": 76.4751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.23, "last_trade_time": "2026-09-11T12:10:22", "percent_change": 0.0, "prev_day_close": 76.625}, {"option": "AMZN270219C00330000", "bid": 3.85, "bid_size": 345.0, "ask": 4.25, "ask_size": 382.0, "iv": 0.3576, "open_interest": 1302.0, "volume": 19.0, "delta": 0.1532, "gamma": 0.0042, "vega": 0.3781, "theta": -0.045, "rho": 0.1369, "theo": 4.0107, "change": -0.05, "open": 3.8, "high": 4.1, "low": 3.8, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-09-25T15:22:18", "percent_change": -1.20482, "prev_day_close": 4.15000009536743}, {"option": "AMZN270219P00330000", "bid": 79.1, "bid_size": 6.0, "ask": 82.85, "ask_size": 7.0, "iv": 0.3485, "open_interest": 6.0, "volume": 0.0, "delta": -0.9125, "gamma": 0.0054, "vega": 0.2354, "theta": -0.0576, "rho": -0.2983, "theo": 81.1439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.0, "last_trade_time": "2026-09-03T11:33:00", "percent_change": 0.0, "prev_day_close": 81.3499984741211}, {"option": "AMZN270219C00335000", "bid": 3.4, "bid_size": 115.0, "ask": 3.85, "ask_size": 145.0, "iv": 0.3593, "open_interest": 901.0, "volume": 2.0, "delta": 0.1387, "gamma": 0.0039, "vega": 0.3543, "theta": -0.0421, "rho": 0.1243, "theo": 3.5544, "change": 0.02, "open": 3.4, "high": 3.72, "low": 3.4, "tick": "up", "last_trade_price": 3.72, "last_trade_time": "2026-09-25T15:53:12", "percent_change": 0.540542, "prev_day_close": 3.69999992847443}, {"option": "AMZN270219P00335000", "bid": 83.85, "bid_size": 2.0, "ask": 87.45, "ask_size": 2.0, "iv": 0.342, "open_interest": 0.0, "volume": 0.0, "delta": -0.9307, "gamma": 0.005, "vega": 0.1978, "theta": -0.0567, "rho": -0.2357, "theo": 85.881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.0250015258789}, {"option": "AMZN270219C00340000", "bid": 3.0, "bid_size": 119.0, "ask": 3.4, "ask_size": 184.0, "iv": 0.3596, "open_interest": 368.0, "volume": 12.0, "delta": 0.1254, "gamma": 0.0036, "vega": 0.3309, "theta": -0.0393, "rho": 0.1125, "theo": 3.1498, "change": -0.25, "open": 3.0, "high": 3.05, "low": 3.0, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-09-25T11:35:28", "percent_change": -7.57576, "prev_day_close": 3.30000007152557}, {"option": "AMZN270219P00340000", "bid": 89.15, "bid_size": 52.0, "ask": 91.7, "ask_size": 6.0, "iv": 0.3298, "open_interest": 2.0, "volume": 0.0, "delta": -0.9476, "gamma": 0.0045, "vega": 0.1492, "theta": -0.0578, "rho": -0.194, "theo": 90.6918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 68.81, "last_trade_time": "2026-08-04T15:29:20", "percent_change": 0.0, "prev_day_close": 90.8999977111816}, {"option": "AMZN270219C00345000", "bid": 2.65, "bid_size": 84.0, "ask": 3.05, "ask_size": 180.0, "iv": 0.3609, "open_interest": 738.0, "volume": 0.0, "delta": 0.1134, "gamma": 0.0034, "vega": 0.3083, "theta": -0.0367, "rho": 0.1018, "theo": 2.792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.98, "last_trade_time": "2026-09-24T14:33:33", "percent_change": 0.0, "prev_day_close": 2.87999999523163}, {"option": "AMZN270219P00345000", "bid": 94.0, "bid_size": 46.0, "ask": 96.65, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9615, "gamma": 0.0039, "vega": 0.117, "theta": -0.0537, "rho": -0.1434, "theo": 95.5511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.75}, {"option": "AMZN270219C00350000", "bid": 2.36, "bid_size": 156.0, "ask": 2.71, "ask_size": 285.0, "iv": 0.362, "open_interest": 2354.0, "volume": 40.0, "delta": 0.1024, "gamma": 0.0031, "vega": 0.2871, "theta": -0.0341, "rho": 0.0921, "theo": 2.4751, "change": -0.095, "open": 2.36, "high": 2.52, "low": 2.35, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-09-25T13:36:28", "percent_change": -3.66089, "prev_day_close": 2.59500002861023}, {"option": "AMZN270219P00350000", "bid": 98.3, "bid_size": 3.0, "ask": 102.4, "ask_size": 4.0, "iv": 0.3391, "open_interest": 0.0, "volume": 0.0, "delta": -0.9732, "gamma": 0.0032, "vega": 0.0846, "theta": -0.0425, "rho": -0.07, "theo": 100.4547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.724998474121}, {"option": "AMZN270219C00355000", "bid": 2.05, "bid_size": 173.0, "ask": 2.45, "ask_size": 169.0, "iv": 0.363, "open_interest": 265.0, "volume": 0.0, "delta": 0.0925, "gamma": 0.0029, "vega": 0.2666, "theta": -0.0317, "rho": 0.0832, "theo": 2.1949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.08, "last_trade_time": "2026-09-24T12:01:46", "percent_change": 0.0, "prev_day_close": 2.3400000333786}, {"option": "AMZN270219P00355000", "bid": 103.25, "bid_size": 4.0, "ask": 107.4, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9822, "gamma": 0.0024, "vega": 0.0428, "theta": -0.023, "rho": -0.0558, "theo": 105.3997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.16, "last_trade_time": "2026-08-24T14:20:21", "percent_change": 0.0, "prev_day_close": 105.700000762939}, {"option": "AMZN270219C00360000", "bid": 1.8, "bid_size": 148.0, "ask": 2.19, "ask_size": 386.0, "iv": 0.3638, "open_interest": 216.0, "volume": 30.0, "delta": 0.0835, "gamma": 0.0027, "vega": 0.2471, "theta": -0.0294, "rho": 0.0751, "theo": 1.9475, "change": -0.245, "open": 1.84, "high": 1.93, "low": 1.84, "tick": "up", "last_trade_price": 1.87, "last_trade_time": "2026-09-25T11:45:37", "percent_change": -11.5839, "prev_day_close": 2.11500000953674}, {"option": "AMZN270219P00360000", "bid": 108.25, "bid_size": 4.0, "ask": 112.4, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9891, "gamma": 0.0017, "vega": 0.0316, "theta": -0.0093, "rho": -0.0421, "theo": 110.3766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.26, "last_trade_time": "2026-08-19T10:32:16", "percent_change": 0.0, "prev_day_close": 110.75}, {"option": "AMZN270219C00365000", "bid": 1.59, "bid_size": 79.0, "ask": 1.96, "ask_size": 132.0, "iv": 0.365, "open_interest": 191.0, "volume": 0.0, "delta": 0.0754, "gamma": 0.0024, "vega": 0.2291, "theta": -0.0272, "rho": 0.0679, "theo": 1.7289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.82, "last_trade_time": "2026-09-23T13:50:31", "percent_change": 0.0, "prev_day_close": 1.81000000238419}, {"option": "AMZN270219P00365000", "bid": 113.35, "bid_size": 1.0, "ask": 117.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9942, "gamma": 0.0011, "vega": 0.0216, "theta": -0.0005, "rho": -0.0108, "theo": 115.3558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.724998474121}, {"option": "AMZN270219C00370000", "bid": 1.43, "bid_size": 108.0, "ask": 1.73, "ask_size": 159.0, "iv": 0.3661, "open_interest": 1100.0, "volume": 1.0, "delta": 0.068, "gamma": 0.0023, "vega": 0.2121, "theta": -0.0252, "rho": 0.0613, "theo": 1.5356, "change": -0.135, "open": 1.47, "high": 1.47, "low": 1.47, "tick": "up", "last_trade_price": 1.47, "last_trade_time": "2026-09-25T10:14:30", "percent_change": -8.41122, "prev_day_close": 1.60500001907349}, {"option": "AMZN270219P00370000", "bid": 118.35, "bid_size": 1.0, "ask": 122.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0006, "vega": 0.0023, "theta": 0.0, "rho": 0.0, "theo": 120.3547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.700000762939}, {"option": "AMZN270219C00375000", "bid": 1.23, "bid_size": 163.0, "ask": 1.58, "ask_size": 163.0, "iv": 0.3672, "open_interest": 137.0, "volume": 0.0, "delta": 0.0614, "gamma": 0.0021, "vega": 0.1959, "theta": -0.0233, "rho": 0.0553, "theo": 1.3651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.32, "last_trade_time": "2026-09-24T10:53:18", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "AMZN270219P00375000", "bid": 123.35, "bid_size": 1.0, "ask": 127.25, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 125.3547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.724998474121}, {"option": "AMZN270219C00380000", "bid": 1.08, "bid_size": 137.0, "ask": 1.42, "ask_size": 221.0, "iv": 0.3683, "open_interest": 116.0, "volume": 0.0, "delta": 0.0554, "gamma": 0.0019, "vega": 0.181, "theta": -0.0216, "rho": 0.05, "theo": 1.2145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.19, "last_trade_time": "2026-09-24T12:16:26", "percent_change": 0.0, "prev_day_close": 1.24000000953674}, {"option": "AMZN270219P00380000", "bid": 128.35, "bid_size": 5.0, "ask": 131.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 130.3547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.724998474121}, {"option": "AMZN270219C00390000", "bid": 0.83, "bid_size": 412.0, "ask": 1.15, "ask_size": 174.0, "iv": 0.3705, "open_interest": 177.0, "volume": 4.0, "delta": 0.0452, "gamma": 0.0016, "vega": 0.1542, "theta": -0.0184, "rho": 0.0407, "theo": 0.9632, "change": -0.16, "open": 0.85, "high": 0.85, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-09-25T11:26:02", "percent_change": -15.8416, "prev_day_close": 1.01000002026558}, {"option": "AMZN270219P00390000", "bid": 138.35, "bid_size": 1.0, "ask": 142.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 140.3547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.699996948242}, {"option": "AMZN270219C00400000", "bid": 0.67, "bid_size": 205.0, "ask": 0.92, "ask_size": 113.0, "iv": 0.3731, "open_interest": 352.0, "volume": 0.0, "delta": 0.037, "gamma": 0.0014, "vega": 0.1316, "theta": -0.0157, "rho": 0.0334, "theo": 0.7709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.81, "last_trade_time": "2026-09-24T15:34:09", "percent_change": 0.0, "prev_day_close": 0.804999977350235}, {"option": "AMZN270219P00400000", "bid": 148.25, "bid_size": 11.0, "ask": 152.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 150.3547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 150.699996948242}, {"option": "AMZN270219C00410000", "bid": 0.56, "bid_size": 112.0, "ask": 0.68, "ask_size": 315.0, "iv": 0.3741, "open_interest": 641.0, "volume": 5.0, "delta": 0.0303, "gamma": 0.0012, "vega": 0.1118, "theta": -0.0134, "rho": 0.0274, "theo": 0.6167, "change": 0.0, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-09-25T09:30:00", "percent_change": 3.66798e-06, "prev_day_close": 0.649999976158142}, {"option": "AMZN270219P00410000", "bid": 158.25, "bid_size": 11.0, "ask": 162.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 160.3547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 160.625}, {"option": "AMZN270319C00105000", "bid": 145.5, "bid_size": 1.0, "ask": 149.55, "ask_size": 5.0, "iv": 0.5556, "open_interest": 20.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0001, "vega": 0.0222, "theta": 0.0, "rho": 0.4861, "theo": 147.419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 153.65, "last_trade_time": "2026-09-21T11:33:03", "percent_change": 0.0, "prev_day_close": 147.675003051758}, {"option": "AMZN270319P00105000", "bid": 0.11, "bid_size": 81.0, "ask": 0.19, "ask_size": 81.0, "iv": 0.5329, "open_interest": 418.0, "volume": 44.0, "delta": -0.0043, "gamma": 0.0001, "vega": 0.0223, "theta": -0.0031, "rho": -0.0054, "theo": 0.1283, "change": 0.005, "open": 0.12, "high": 0.15, "low": 0.12, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-09-25T14:11:59", "percent_change": 3.44828, "prev_day_close": 0.144999999552965}, {"option": "AMZN270319C00110000", "bid": 140.6, "bid_size": 5.0, "ask": 144.7, "ask_size": 4.0, "iv": 0.5324, "open_interest": 7.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0002, "vega": 0.0272, "theta": 0.0, "rho": 0.5081, "theo": 142.5644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 162.4, "last_trade_time": "2026-07-31T10:17:26", "percent_change": 0.0, "prev_day_close": 142.824996948242}, {"option": "AMZN270319P00110000", "bid": 0.15, "bid_size": 3.0, "ask": 0.29, "ask_size": 46.0, "iv": 0.5315, "open_interest": 109.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0002, "vega": 0.0275, "theta": -0.0037, "rho": -0.0067, "theo": 0.1615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-08-27T12:38:17", "percent_change": 0.0, "prev_day_close": 0.204999998211861}, {"option": "AMZN270319C00115000", "bid": 136.2, "bid_size": 10.0, "ask": 139.75, "ask_size": 10.0, "iv": 0.5608, "open_interest": 39.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0002, "vega": 0.0332, "theta": 0.0, "rho": 0.5297, "theo": 137.7171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 147.01, "last_trade_time": "2026-09-03T12:39:39", "percent_change": 0.0, "prev_day_close": 137.974998474121}, {"option": "AMZN270319P00115000", "bid": 0.11, "bid_size": 177.0, "ask": 0.33, "ask_size": 249.0, "iv": 0.5054, "open_interest": 63.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.0002, "vega": 0.0334, "theta": -0.0045, "rho": -0.0084, "theo": 0.2022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-09-24T11:22:24", "percent_change": 0.0, "prev_day_close": 0.209999993443489}, {"option": "AMZN270319C00120000", "bid": 131.05, "bid_size": 10.0, "ask": 134.65, "ask_size": 10.0, "iv": 0.4814, "open_interest": 126.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0003, "vega": 0.04, "theta": 0.0, "rho": 0.551, "theo": 132.8784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 136.11, "last_trade_time": "2026-09-14T10:16:00", "percent_change": 0.0, "prev_day_close": 133.175003051758}, {"option": "AMZN270319P00120000", "bid": 0.16, "bid_size": 79.0, "ask": 0.39, "ask_size": 170.0, "iv": 0.495, "open_interest": 168.0, "volume": 19.0, "delta": -0.0084, "gamma": 0.0003, "vega": 0.0404, "theta": -0.0053, "rho": -0.0104, "theo": 0.2514, "change": 0.01, "open": 0.26, "high": 0.28, "low": 0.26, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-09-25T13:46:35", "percent_change": 3.7037, "prev_day_close": 0.270000003278255}, {"option": "AMZN270319C00125000", "bid": 126.1, "bid_size": 10.0, "ask": 130.05, "ask_size": 10.0, "iv": 0.503, "open_interest": 69.0, "volume": 0.0, "delta": 0.9909, "gamma": 0.0003, "vega": 0.0481, "theta": -0.0006, "rho": 0.5719, "theo": 128.0498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 163.15, "last_trade_time": "2026-08-03T10:14:30", "percent_change": 0.0, "prev_day_close": 128.324996948242}, {"option": "AMZN270319P00125000", "bid": 0.21, "bid_size": 160.0, "ask": 0.46, "ask_size": 217.0, "iv": 0.4836, "open_interest": 89.0, "volume": 19.0, "delta": -0.0103, "gamma": 0.0003, "vega": 0.0486, "theta": -0.0063, "rho": -0.0129, "theo": 0.311, "change": 0.05, "open": 0.37, "high": 0.38, "low": 0.36, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-09-25T13:46:35", "percent_change": 15.625, "prev_day_close": 0.320000007748604}, {"option": "AMZN270319C00130000", "bid": 121.3, "bid_size": 10.0, "ask": 125.3, "ask_size": 10.0, "iv": 0.4954, "open_interest": 9.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.0004, "vega": 0.0574, "theta": -0.0018, "rho": 0.5923, "theo": 123.2333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 122.1, "last_trade_time": "2026-09-23T12:52:29", "percent_change": 0.0, "prev_day_close": 123.524997711182}, {"option": "AMZN270319P00130000", "bid": 0.29, "bid_size": 333.0, "ask": 0.53, "ask_size": 377.0, "iv": 0.4732, "open_interest": 145.0, "volume": 49.0, "delta": -0.0127, "gamma": 0.0004, "vega": 0.0578, "theta": -0.0073, "rho": -0.0158, "theo": 0.3829, "change": 0.01, "open": 0.41, "high": 0.44, "low": 0.37, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-09-25T15:54:34", "percent_change": 2.5641, "prev_day_close": 0.390000000596046}, {"option": "AMZN270319C00135000", "bid": 116.65, "bid_size": 10.0, "ask": 120.6, "ask_size": 10.0, "iv": 0.4578, "open_interest": 37.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.0005, "vega": 0.0681, "theta": -0.0033, "rho": 0.612, "theo": 118.4312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 117.31, "last_trade_time": "2026-09-15T15:29:40", "percent_change": 0.0, "prev_day_close": 118.725002288818}, {"option": "AMZN270319P00135000", "bid": 0.36, "bid_size": 156.0, "ask": 0.64, "ask_size": 242.0, "iv": 0.4632, "open_interest": 1772.0, "volume": 31.0, "delta": -0.0155, "gamma": 0.0005, "vega": 0.0689, "theta": -0.0086, "rho": -0.0193, "theo": 0.4692, "change": 0.03, "open": 0.56, "high": 0.56, "low": 0.49, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-09-25T14:11:49", "percent_change": 6.0, "prev_day_close": 0.500000014901161}, {"option": "AMZN270319C00140000", "bid": 111.9, "bid_size": 10.0, "ask": 115.6, "ask_size": 10.0, "iv": 0.4499, "open_interest": 22.0, "volume": 0.0, "delta": 0.9826, "gamma": 0.0006, "vega": 0.0804, "theta": -0.0048, "rho": 0.631, "theo": 113.6462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 120.95, "last_trade_time": "2026-09-08T09:49:52", "percent_change": 0.0, "prev_day_close": 113.700000762939}, {"option": "AMZN270319P00140000", "bid": 0.46, "bid_size": 28.0, "ask": 0.71, "ask_size": 10.0, "iv": 0.4433, "open_interest": 321.0, "volume": 0.0, "delta": -0.0188, "gamma": 0.0006, "vega": 0.0809, "theta": -0.0099, "rho": -0.0233, "theo": 0.5714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.59, "last_trade_time": "2026-09-24T12:23:21", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "AMZN270319C00145000", "bid": 107.15, "bid_size": 5.0, "ask": 110.95, "ask_size": 5.0, "iv": 0.4578, "open_interest": 53.0, "volume": 0.0, "delta": 0.9787, "gamma": 0.0007, "vega": 0.0943, "theta": -0.0066, "rho": 0.6493, "theo": 108.8816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 116.42, "last_trade_time": "2026-09-11T14:18:15", "percent_change": 0.0, "prev_day_close": 108.899997711182}, {"option": "AMZN270319P00145000", "bid": 0.65, "bid_size": 12.0, "ask": 0.73, "ask_size": 10.0, "iv": 0.4395, "open_interest": 5043.0, "volume": 0.0, "delta": -0.0228, "gamma": 0.0007, "vega": 0.0954, "theta": -0.0115, "rho": -0.0283, "theo": 0.6975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-09-24T15:44:50", "percent_change": 0.0, "prev_day_close": 0.740000009536743}, {"option": "AMZN270319C00150000", "bid": 103.05, "bid_size": 1.0, "ask": 105.85, "ask_size": 3.0, "iv": 0.4583, "open_interest": 1659.0, "volume": 0.0, "delta": 0.9741, "gamma": 0.0008, "vega": 0.1103, "theta": -0.0085, "rho": 0.6665, "theo": 104.1414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 106.0, "last_trade_time": "2026-09-23T09:49:22", "percent_change": 0.0, "prev_day_close": 104.174999237061}, {"option": "AMZN270319P00150000", "bid": 0.72, "bid_size": 101.0, "ask": 0.88, "ask_size": 6.0, "iv": 0.4278, "open_interest": 3871.0, "volume": 0.0, "delta": -0.0273, "gamma": 0.0008, "vega": 0.1111, "theta": -0.0132, "rho": -0.034, "theo": 0.8441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-09-24T15:44:50", "percent_change": 0.0, "prev_day_close": 0.889999985694885}, {"option": "AMZN270319C00155000", "bid": 97.7, "bid_size": 244.0, "ask": 101.5, "ask_size": 333.0, "iv": 0.4369, "open_interest": 1296.0, "volume": 0.0, "delta": 0.9686, "gamma": 0.001, "vega": 0.1281, "theta": -0.0106, "rho": 0.6827, "theo": 99.4307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 99.65, "last_trade_time": "2026-09-23T15:21:38", "percent_change": 0.0, "prev_day_close": 99.4249992370606}, {"option": "AMZN270319P00155000", "bid": 0.89, "bid_size": 133.0, "ask": 1.14, "ask_size": 170.0, "iv": 0.4233, "open_interest": 368.0, "volume": 0.0, "delta": -0.0328, "gamma": 0.001, "vega": 0.129, "theta": -0.0151, "rho": -0.0407, "theo": 1.0224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-23T15:16:44", "percent_change": 0.0, "prev_day_close": 1.09999996423721}, {"option": "AMZN270319C00160000", "bid": 93.7, "bid_size": 84.0, "ask": 96.3, "ask_size": 158.0, "iv": 0.4324, "open_interest": 130.0, "volume": 0.0, "delta": 0.9622, "gamma": 0.0012, "vega": 0.1483, "theta": -0.0128, "rho": 0.6975, "theo": 94.7548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 97.2, "last_trade_time": "2026-09-17T11:14:09", "percent_change": 0.0, "prev_day_close": 94.7750015258789}, {"option": "AMZN270319P00160000", "bid": 1.2, "bid_size": 1.0, "ask": 1.29, "ask_size": 15.0, "iv": 0.4169, "open_interest": 1988.0, "volume": 1.0, "delta": -0.0393, "gamma": 0.0012, "vega": 0.1497, "theta": -0.0172, "rho": -0.0488, "theo": 1.2366, "change": -0.075, "open": 1.25, "high": 1.25, "low": 1.25, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-09-25T14:49:27", "percent_change": -5.66038, "prev_day_close": 1.32499998807907}, {"option": "AMZN270319C00165000", "bid": 88.8, "bid_size": 10.0, "ask": 92.2, "ask_size": 15.0, "iv": 0.4306, "open_interest": 25.0, "volume": 0.0, "delta": 0.9548, "gamma": 0.0014, "vega": 0.1707, "theta": -0.0154, "rho": 0.7108, "theo": 90.1209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.0, "last_trade_time": "2026-09-22T09:30:04", "percent_change": 0.0, "prev_day_close": 90.0999984741211}, {"option": "AMZN270319P00165000", "bid": 1.46, "bid_size": 9.0, "ask": 1.69, "ask_size": 159.0, "iv": 0.414, "open_interest": 545.0, "volume": 4.0, "delta": -0.0469, "gamma": 0.0014, "vega": 0.1719, "theta": -0.0196, "rho": -0.0578, "theo": 1.4932, "change": -0.055, "open": 1.51, "high": 1.52, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-25T15:33:46", "percent_change": -3.53698, "prev_day_close": 1.55500000715256}, {"option": "AMZN270319C00170000", "bid": 85.05, "bid_size": 5.0, "ask": 87.1, "ask_size": 6.0, "iv": 0.4288, "open_interest": 78.0, "volume": 0.0, "delta": 0.946, "gamma": 0.0016, "vega": 0.1956, "theta": -0.0181, "rho": 0.7225, "theo": 85.5362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.24, "last_trade_time": "2026-09-16T15:29:01", "percent_change": 0.0, "prev_day_close": 85.5499992370606}, {"option": "AMZN270319P00170000", "bid": 1.63, "bid_size": 171.0, "ask": 1.86, "ask_size": 31.0, "iv": 0.3996, "open_interest": 1118.0, "volume": 3.0, "delta": -0.0558, "gamma": 0.0016, "vega": 0.1977, "theta": -0.0221, "rho": -0.0687, "theo": 1.7998, "change": 0.065, "open": 1.87, "high": 1.87, "low": 1.87, "tick": "down", "last_trade_price": 1.87, "last_trade_time": "2026-09-25T11:11:32", "percent_change": 3.60111, "prev_day_close": 1.80500000715256}, {"option": "AMZN270319C00175000", "bid": 79.95, "bid_size": 10.0, "ask": 82.55, "ask_size": 11.0, "iv": 0.407, "open_interest": 30.0, "volume": 0.0, "delta": 0.9359, "gamma": 0.0018, "vega": 0.223, "theta": -0.021, "rho": 0.732, "theo": 81.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.4, "last_trade_time": "2026-09-11T09:36:32", "percent_change": 0.0, "prev_day_close": 81.0250015258789}, {"option": "AMZN270319P00175000", "bid": 1.98, "bid_size": 28.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.3928, "open_interest": 1505.0, "volume": 0.0, "delta": -0.066, "gamma": 0.0019, "vega": 0.2246, "theta": -0.0249, "rho": -0.0811, "theo": 2.1661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.32, "last_trade_time": "2026-09-23T13:06:38", "percent_change": 0.0, "prev_day_close": 2.19999992847443}, {"option": "AMZN270319C00180000", "bid": 75.5, "bid_size": 143.0, "ask": 78.1, "ask_size": 150.0, "iv": 0.4005, "open_interest": 127.0, "volume": 0.0, "delta": 0.9243, "gamma": 0.0021, "vega": 0.2525, "theta": -0.0242, "rho": 0.7396, "theo": 76.5514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.0, "last_trade_time": "2026-09-23T12:52:23", "percent_change": 0.0, "prev_day_close": 76.7750015258789}, {"option": "AMZN270319P00180000", "bid": 2.44, "bid_size": 172.0, "ask": 2.66, "ask_size": 115.0, "iv": 0.3882, "open_interest": 4001.0, "volume": 38.0, "delta": -0.0782, "gamma": 0.0022, "vega": 0.2558, "theta": -0.028, "rho": -0.0958, "theo": 2.609, "change": -0.06, "open": 2.69, "high": 2.69, "low": 2.55, "tick": "down", "last_trade_price": 2.59, "last_trade_time": "2026-09-25T14:22:53", "percent_change": -2.26415, "prev_day_close": 2.64999997615814}, {"option": "AMZN270319C00185000", "bid": 71.1, "bid_size": 138.0, "ask": 73.75, "ask_size": 147.0, "iv": 0.3944, "open_interest": 145.0, "volume": 0.0, "delta": 0.911, "gamma": 0.0024, "vega": 0.2846, "theta": -0.0276, "rho": 0.7446, "theo": 72.1712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.5, "last_trade_time": "2026-09-22T10:13:07", "percent_change": 0.0, "prev_day_close": 72.0999984741211}, {"option": "AMZN270319P00185000", "bid": 2.94, "bid_size": 170.0, "ask": 3.3, "ask_size": 137.0, "iv": 0.3852, "open_interest": 3949.0, "volume": 547.0, "delta": -0.0918, "gamma": 0.0025, "vega": 0.2874, "theta": -0.0313, "rho": -0.1119, "theo": 3.1261, "change": -0.075, "open": 3.3, "high": 3.3, "low": 3.05, "tick": "no_change", "last_trade_price": 3.15, "last_trade_time": "2026-09-25T15:36:23", "percent_change": -2.32558, "prev_day_close": 3.22500002384186}, {"option": "AMZN270319C00190000", "bid": 66.8, "bid_size": 73.0, "ask": 69.45, "ask_size": 85.0, "iv": 0.3882, "open_interest": 175.0, "volume": 0.0, "delta": 0.8959, "gamma": 0.0028, "vega": 0.3181, "theta": -0.0311, "rho": 0.7474, "theo": 67.8923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.56, "last_trade_time": "2026-09-23T10:21:08", "percent_change": 0.0, "prev_day_close": 67.9250030517578}, {"option": "AMZN270319P00190000", "bid": 3.5, "bid_size": 369.0, "ask": 3.85, "ask_size": 117.0, "iv": 0.379, "open_interest": 6195.0, "volume": 381.0, "delta": -0.1072, "gamma": 0.0028, "vega": 0.3223, "theta": -0.0347, "rho": -0.1305, "theo": 3.7334, "change": -0.125, "open": 3.91, "high": 3.91, "low": 3.6, "tick": "no_change", "last_trade_price": 3.65, "last_trade_time": "2026-09-25T14:17:19", "percent_change": -3.31126, "prev_day_close": 3.77500009536743}, {"option": "AMZN270319C00195000", "bid": 62.7, "bid_size": 217.0, "ask": 64.8, "ask_size": 244.0, "iv": 0.378, "open_interest": 79.0, "volume": 16.0, "delta": 0.879, "gamma": 0.0031, "vega": 0.3536, "theta": -0.0347, "rho": 0.747, "theo": 63.7014, "change": 0.35, "open": 64.12, "high": 64.12, "low": 63.95, "tick": "down", "last_trade_price": 63.95, "last_trade_time": "2026-09-25T14:31:42", "percent_change": 0.550317, "prev_day_close": 63.5999984741211}, {"option": "AMZN270319P00195000", "bid": 4.25, "bid_size": 148.0, "ask": 4.7, "ask_size": 121.0, "iv": 0.3774, "open_interest": 2500.0, "volume": 66.0, "delta": -0.1247, "gamma": 0.0032, "vega": 0.3574, "theta": -0.0383, "rho": -0.1507, "theo": 4.4453, "change": 0.055, "open": 4.64, "high": 4.66, "low": 4.49, "tick": "no_change", "last_trade_price": 4.53, "last_trade_time": "2026-09-25T11:56:06", "percent_change": 1.22905, "prev_day_close": 4.47500014305115}, {"option": "AMZN270319C00200000", "bid": 58.6, "bid_size": 303.0, "ask": 61.15, "ask_size": 284.0, "iv": 0.3794, "open_interest": 1138.0, "volume": 18.0, "delta": 0.8602, "gamma": 0.0035, "vega": 0.3897, "theta": -0.0384, "rho": 0.7442, "theo": 59.6223, "change": -0.205, "open": 60.0, "high": 60.45, "low": 57.7, "tick": "down", "last_trade_price": 59.72, "last_trade_time": "2026-09-25T15:23:47", "percent_change": -0.342093, "prev_day_close": 59.9249992370606}, {"option": "AMZN270319P00200000", "bid": 5.1, "bid_size": 97.0, "ask": 5.5, "ask_size": 269.0, "iv": 0.3736, "open_interest": 14110.0, "volume": 159.0, "delta": -0.144, "gamma": 0.0036, "vega": 0.395, "theta": -0.042, "rho": -0.1737, "theo": 5.2702, "change": -0.145, "open": 5.35, "high": 5.52, "low": 5.12, "tick": "down", "last_trade_price": 5.18, "last_trade_time": "2026-09-25T15:54:34", "percent_change": -2.72301, "prev_day_close": 5.32500004768372}, {"option": "AMZN270319C00205000", "bid": 54.6, "bid_size": 322.0, "ask": 57.2, "ask_size": 304.0, "iv": 0.375, "open_interest": 332.0, "volume": 16.0, "delta": 0.8394, "gamma": 0.0038, "vega": 0.4268, "theta": -0.0422, "rho": 0.7381, "theo": 55.6658, "change": 0.45, "open": 56.16, "high": 56.16, "low": 56.05, "tick": "down", "last_trade_price": 56.05, "last_trade_time": "2026-09-25T12:09:40", "percent_change": 0.809352, "prev_day_close": 55.6000003814697}, {"option": "AMZN270319P00205000", "bid": 6.05, "bid_size": 384.0, "ask": 6.5, "ask_size": 398.0, "iv": 0.3706, "open_interest": 4268.0, "volume": 410.0, "delta": -0.1655, "gamma": 0.0039, "vega": 0.4314, "theta": -0.0457, "rho": -0.1979, "theo": 6.2236, "change": 0.075, "open": 6.18, "high": 6.35, "low": 6.18, "tick": "up", "last_trade_price": 6.35, "last_trade_time": "2026-09-25T15:23:06", "percent_change": 1.19522, "prev_day_close": 6.27500009536743}, {"option": "AMZN270319C00210000", "bid": 50.8, "bid_size": 288.0, "ask": 53.4, "ask_size": 265.0, "iv": 0.3721, "open_interest": 177.0, "volume": 7.0, "delta": 0.8168, "gamma": 0.0042, "vega": 0.4631, "theta": -0.0459, "rho": 0.7295, "theo": 51.8426, "change": 0.525, "open": 51.05, "high": 52.59, "low": 51.05, "tick": "up", "last_trade_price": 52.45, "last_trade_time": "2026-09-25T15:39:10", "percent_change": 1.01108, "prev_day_close": 51.9249992370606}, {"option": "AMZN270319P00210000", "bid": 7.1, "bid_size": 128.0, "ask": 7.6, "ask_size": 131.0, "iv": 0.3673, "open_interest": 10420.0, "volume": 457.0, "delta": -0.1888, "gamma": 0.0043, "vega": 0.4694, "theta": -0.0494, "rho": -0.2247, "theo": 7.3119, "change": -0.175, "open": 7.65, "high": 7.67, "low": 7.25, "tick": "up", "last_trade_price": 7.35, "last_trade_time": "2026-09-25T15:41:27", "percent_change": -2.32558, "prev_day_close": 7.52499985694885}, {"option": "AMZN270319C00215000", "bid": 47.1, "bid_size": 61.0, "ask": 49.05, "ask_size": 17.0, "iv": 0.3621, "open_interest": 180.0, "volume": 5.0, "delta": 0.7924, "gamma": 0.0046, "vega": 0.4992, "theta": -0.0495, "rho": 0.7176, "theo": 48.162, "change": 0.22, "open": 48.42, "high": 48.42, "low": 48.42, "tick": "up", "last_trade_price": 48.42, "last_trade_time": "2026-09-25T14:24:33", "percent_change": 0.456434, "prev_day_close": 48.1999988555908}, {"option": "AMZN270319P00215000", "bid": 8.3, "bid_size": 405.0, "ask": 8.85, "ask_size": 389.0, "iv": 0.3643, "open_interest": 5453.0, "volume": 62.0, "delta": -0.2141, "gamma": 0.0047, "vega": 0.5044, "theta": -0.053, "rho": -0.2525, "theo": 8.5506, "change": -0.05, "open": 8.9, "high": 8.95, "low": 8.3, "tick": "no_change", "last_trade_price": 8.5, "last_trade_time": "2026-09-25T15:41:15", "percent_change": -0.584798, "prev_day_close": 8.55000019073486}, {"option": "AMZN270319C00220000", "bid": 43.7, "bid_size": 142.0, "ask": 45.25, "ask_size": 2.0, "iv": 0.3581, "open_interest": 1438.0, "volume": 17.0, "delta": 0.7663, "gamma": 0.0049, "vega": 0.5332, "theta": -0.053, "rho": 0.7035, "theo": 44.6329, "change": -0.9, "open": 43.92, "high": 43.95, "low": 43.92, "tick": "up", "last_trade_price": 43.95, "last_trade_time": "2026-09-25T12:00:14", "percent_change": -2.00669, "prev_day_close": 44.8499984741211}, {"option": "AMZN270319P00220000", "bid": 9.7, "bid_size": 300.0, "ask": 10.25, "ask_size": 305.0, "iv": 0.3621, "open_interest": 4920.0, "volume": 237.0, "delta": -0.2412, "gamma": 0.0051, "vega": 0.5396, "theta": -0.0565, "rho": -0.2821, "theo": 9.9429, "change": -0.225, "open": 10.4, "high": 10.5, "low": 9.65, "tick": "no_change", "last_trade_price": 9.85, "last_trade_time": "2026-09-25T15:41:33", "percent_change": -2.23325, "prev_day_close": 10.0749998092651}, {"option": "AMZN270319C00225000", "bid": 40.2, "bid_size": 373.0, "ask": 42.75, "ask_size": 344.0, "iv": 0.3632, "open_interest": 985.0, "volume": 18.0, "delta": 0.7387, "gamma": 0.0052, "vega": 0.5655, "theta": -0.0562, "rho": 0.6863, "theo": 41.2617, "change": 0.54, "open": 41.2, "high": 41.84, "low": 40.13, "tick": "up", "last_trade_price": 41.84, "last_trade_time": "2026-09-25T13:11:41", "percent_change": 1.3075, "prev_day_close": 41.3000011444092}, {"option": "AMZN270319P00225000", "bid": 11.25, "bid_size": 438.0, "ask": 11.85, "ask_size": 432.0, "iv": 0.3603, "open_interest": 6595.0, "volume": 192.0, "delta": -0.2699, "gamma": 0.0054, "vega": 0.5708, "theta": -0.0598, "rho": -0.3126, "theo": 11.5032, "change": -0.075, "open": 12.0, "high": 12.1, "low": 11.14, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-09-25T15:42:29", "percent_change": -0.647951, "prev_day_close": 11.5750002861023}, {"option": "AMZN270319C00230000", "bid": 37.15, "bid_size": 346.0, "ask": 39.55, "ask_size": 327.0, "iv": 0.3627, "open_interest": 1159.0, "volume": 6.0, "delta": 0.7098, "gamma": 0.0055, "vega": 0.5946, "theta": -0.0591, "rho": 0.6672, "theo": 38.0551, "change": 0.7, "open": 36.65, "high": 38.75, "low": 36.65, "tick": "up", "last_trade_price": 38.75, "last_trade_time": "2026-09-25T15:46:16", "percent_change": 1.83969, "prev_day_close": 38.0499992370606}, {"option": "AMZN270319P00230000", "bid": 13.0, "bid_size": 237.0, "ask": 13.6, "ask_size": 344.0, "iv": 0.3591, "open_interest": 6565.0, "volume": 436.0, "delta": -0.2998, "gamma": 0.0058, "vega": 0.5997, "theta": -0.0628, "rho": -0.3443, "theo": 13.2163, "change": -0.1, "open": 13.4, "high": 13.45, "low": 12.85, "tick": "no_change", "last_trade_price": 13.3, "last_trade_time": "2026-09-25T15:08:03", "percent_change": -0.746269, "prev_day_close": 13.4000000953674}, {"option": "AMZN270319C00235000", "bid": 33.9, "bid_size": 407.0, "ask": 36.5, "ask_size": 372.0, "iv": 0.3591, "open_interest": 1146.0, "volume": 1.0, "delta": 0.6799, "gamma": 0.0058, "vega": 0.6207, "theta": -0.0617, "rho": 0.6456, "theo": 35.0159, "change": 0.375, "open": 35.3, "high": 35.3, "low": 35.3, "tick": "down", "last_trade_price": 35.3, "last_trade_time": "2026-09-25T13:59:52", "percent_change": 1.07373, "prev_day_close": 34.9249992370606}, {"option": "AMZN270319P00235000", "bid": 14.85, "bid_size": 134.0, "ask": 15.5, "ask_size": 181.0, "iv": 0.357, "open_interest": 4320.0, "volume": 22.0, "delta": -0.3312, "gamma": 0.0061, "vega": 0.6248, "theta": -0.0655, "rho": -0.376, "theo": 15.1214, "change": -0.2, "open": 15.63, "high": 15.63, "low": 14.75, "tick": "no_change", "last_trade_price": 15.15, "last_trade_time": "2026-09-25T15:39:06", "percent_change": -1.30293, "prev_day_close": 15.3499999046326}, {"option": "AMZN270319C00240000", "bid": 31.5, "bid_size": 342.0, "ask": 33.6, "ask_size": 361.0, "iv": 0.3611, "open_interest": 1703.0, "volume": 7.0, "delta": 0.6491, "gamma": 0.006, "vega": 0.6428, "theta": -0.0639, "rho": 0.6225, "theo": 32.148, "change": 0.17, "open": 30.9, "high": 32.7, "low": 30.9, "tick": "up", "last_trade_price": 32.32, "last_trade_time": "2026-09-25T15:27:49", "percent_change": 0.52877, "prev_day_close": 32.1500005722046}, {"option": "AMZN270319P00240000", "bid": 16.95, "bid_size": 394.0, "ask": 17.6, "ask_size": 401.0, "iv": 0.356, "open_interest": 8440.0, "volume": 265.0, "delta": -0.3635, "gamma": 0.0063, "vega": 0.646, "theta": -0.0679, "rho": -0.407, "theo": 17.2013, "change": -0.175, "open": 17.5, "high": 17.8, "low": 16.8, "tick": "down", "last_trade_price": 17.25, "last_trade_time": "2026-09-25T14:49:43", "percent_change": -1.00431, "prev_day_close": 17.4250001907349}, {"option": "AMZN270319C00245000", "bid": 28.55, "bid_size": 395.0, "ask": 30.7, "ask_size": 372.0, "iv": 0.3564, "open_interest": 9046.0, "volume": 51.0, "delta": 0.6178, "gamma": 0.0062, "vega": 0.661, "theta": -0.0657, "rho": 0.5976, "theo": 29.4504, "change": 0.325, "open": 28.72, "high": 30.3, "low": 28.1, "tick": "down", "last_trade_price": 29.6, "last_trade_time": "2026-09-25T15:12:30", "percent_change": 1.11016, "prev_day_close": 29.2749996185303}, {"option": "AMZN270319P00245000", "bid": 19.15, "bid_size": 412.0, "ask": 19.85, "ask_size": 401.0, "iv": 0.3543, "open_interest": 11412.0, "volume": 222.0, "delta": -0.3966, "gamma": 0.0066, "vega": 0.6626, "theta": -0.0699, "rho": -0.4378, "theo": 19.4654, "change": -0.15, "open": 20.2, "high": 20.2, "low": 18.95, "tick": "up", "last_trade_price": 19.5, "last_trade_time": "2026-09-25T15:44:39", "percent_change": -0.763357, "prev_day_close": 19.6499996185303}, {"option": "AMZN270319C00250000", "bid": 26.5, "bid_size": 189.0, "ask": 27.4, "ask_size": 192.0, "iv": 0.3532, "open_interest": 5443.0, "volume": 543.0, "delta": 0.5861, "gamma": 0.0064, "vega": 0.6749, "theta": -0.067, "rho": 0.5716, "theo": 26.9244, "change": 0.05, "open": 26.55, "high": 27.5, "low": 25.6, "tick": "no_change", "last_trade_price": 27.0, "last_trade_time": "2026-09-25T15:55:00", "percent_change": 0.185529, "prev_day_close": 26.9499998092651}, {"option": "AMZN270319P00250000", "bid": 21.6, "bid_size": 359.0, "ask": 22.25, "ask_size": 364.0, "iv": 0.3531, "open_interest": 6842.0, "volume": 58.0, "delta": -0.4302, "gamma": 0.0068, "vega": 0.6741, "theta": -0.0715, "rho": -0.4658, "theo": 21.9058, "change": -0.35, "open": 22.58, "high": 22.58, "low": 21.37, "tick": "down", "last_trade_price": 21.75, "last_trade_time": "2026-09-25T15:35:10", "percent_change": -1.58371, "prev_day_close": 22.0999994277954}, {"option": "AMZN270319C00255000", "bid": 24.2, "bid_size": 53.0, "ask": 25.0, "ask_size": 64.0, "iv": 0.3526, "open_interest": 1150.0, "volume": 173.0, "delta": 0.5543, "gamma": 0.0065, "vega": 0.6844, "theta": -0.068, "rho": 0.5449, "theo": 24.5656, "change": 0.075, "open": 24.3, "high": 25.14, "low": 23.8, "tick": "up", "last_trade_price": 24.7, "last_trade_time": "2026-09-25T15:17:40", "percent_change": 0.304569, "prev_day_close": 24.625}, {"option": "AMZN270319P00255000", "bid": 24.25, "bid_size": 307.0, "ask": 24.85, "ask_size": 308.0, "iv": 0.3524, "open_interest": 2617.0, "volume": 21.0, "delta": -0.4641, "gamma": 0.0069, "vega": 0.6811, "theta": -0.0726, "rho": -0.4933, "theo": 24.5287, "change": -0.675, "open": 24.8, "high": 25.27, "low": 24.05, "tick": "down", "last_trade_price": 24.1, "last_trade_time": "2026-09-25T12:36:36", "percent_change": -2.72452, "prev_day_close": 24.7750005722046}, {"option": "AMZN270319C00260000", "bid": 22.2, "bid_size": 78.0, "ask": 22.5, "ask_size": 5.0, "iv": 0.3511, "open_interest": 2844.0, "volume": 550.0, "delta": 0.5228, "gamma": 0.0065, "vega": 0.6896, "theta": -0.0685, "rho": 0.5172, "theo": 22.3734, "change": -0.125, "open": 21.9, "high": 22.84, "low": 21.21, "tick": "down", "last_trade_price": 22.3, "last_trade_time": "2026-09-25T15:59:30", "percent_change": -0.557414, "prev_day_close": 22.4250001907349}, {"option": "AMZN270319P00260000", "bid": 27.0, "bid_size": 166.0, "ask": 27.7, "ask_size": 154.0, "iv": 0.3518, "open_interest": 3482.0, "volume": 114.0, "delta": -0.498, "gamma": 0.007, "vega": 0.6831, "theta": -0.0734, "rho": -0.5156, "theo": 27.324, "change": -0.35, "open": 27.75, "high": 27.84, "low": 26.8, "tick": "down", "last_trade_price": 27.15, "last_trade_time": "2026-09-25T15:34:40", "percent_change": -1.27273, "prev_day_close": 27.5}, {"option": "AMZN270319C00265000", "bid": 20.05, "bid_size": 396.0, "ask": 20.55, "ask_size": 332.0, "iv": 0.3504, "open_interest": 2069.0, "volume": 53.0, "delta": 0.4916, "gamma": 0.0066, "vega": 0.6906, "theta": -0.0685, "rho": 0.4898, "theo": 20.339, "change": 0.525, "open": 19.75, "high": 20.8, "low": 19.63, "tick": "up", "last_trade_price": 20.8, "last_trade_time": "2026-09-25T15:45:34", "percent_change": 2.5894, "prev_day_close": 20.2749996185303}, {"option": "AMZN270319P00265000", "bid": 29.95, "bid_size": 28.0, "ask": 30.7, "ask_size": 204.0, "iv": 0.3514, "open_interest": 1510.0, "volume": 2.0, "delta": -0.5316, "gamma": 0.0071, "vega": 0.6794, "theta": -0.0737, "rho": -0.5378, "theo": 30.2937, "change": -0.225, "open": 30.2, "high": 30.2, "low": 30.2, "tick": "down", "last_trade_price": 30.2, "last_trade_time": "2026-09-25T11:59:51", "percent_change": -0.739524, "prev_day_close": 30.4250001907349}, {"option": "AMZN270319C00270000", "bid": 18.15, "bid_size": 64.0, "ask": 18.7, "ask_size": 377.0, "iv": 0.3501, "open_interest": 2587.0, "volume": 181.0, "delta": 0.461, "gamma": 0.0065, "vega": 0.6873, "theta": -0.0682, "rho": 0.4617, "theo": 18.4616, "change": -0.085, "open": 18.52, "high": 18.87, "low": 17.38, "tick": "down", "last_trade_price": 18.44, "last_trade_time": "2026-09-25T15:56:32", "percent_change": -0.458837, "prev_day_close": 18.5249996185303}, {"option": "AMZN270319P00270000", "bid": 32.6, "bid_size": 381.0, "ask": 33.9, "ask_size": 365.0, "iv": 0.348, "open_interest": 4549.0, "volume": 3.0, "delta": -0.5649, "gamma": 0.0071, "vega": 0.6721, "theta": -0.0737, "rho": -0.5584, "theo": 33.4286, "change": -0.505, "open": 33.24, "high": 33.24, "low": 32.87, "tick": "down", "last_trade_price": 32.87, "last_trade_time": "2026-09-25T12:28:36", "percent_change": -1.51311, "prev_day_close": 33.375}, {"option": "AMZN270319C00275000", "bid": 16.4, "bid_size": 56.0, "ask": 17.0, "ask_size": 67.0, "iv": 0.3499, "open_interest": 1722.0, "volume": 88.0, "delta": 0.4312, "gamma": 0.0065, "vega": 0.6806, "theta": -0.0675, "rho": 0.4345, "theo": 16.7309, "change": 0.325, "open": 16.9, "high": 17.25, "low": 15.78, "tick": "no_change", "last_trade_price": 17.15, "last_trade_time": "2026-09-25T15:51:19", "percent_change": 1.93164, "prev_day_close": 16.8250007629395}, {"option": "AMZN270319P00275000", "bid": 35.45, "bid_size": 365.0, "ask": 37.55, "ask_size": 322.0, "iv": 0.347, "open_interest": 865.0, "volume": 18.0, "delta": -0.5975, "gamma": 0.0071, "vega": 0.6583, "theta": -0.0733, "rho": -0.5716, "theo": 36.7234, "change": -0.005, "open": 36.65, "high": 36.7, "low": 36.57, "tick": "down", "last_trade_price": 36.57, "last_trade_time": "2026-09-25T12:24:42", "percent_change": -0.0136726, "prev_day_close": 36.5750007629394}, {"option": "AMZN270319C00280000", "bid": 14.95, "bid_size": 27.0, "ask": 15.25, "ask_size": 71.0, "iv": 0.35, "open_interest": 3805.0, "volume": 101.0, "delta": 0.402, "gamma": 0.0064, "vega": 0.6698, "theta": -0.0664, "rho": 0.4068, "theo": 15.1202, "change": 0.025, "open": 14.76, "high": 15.5, "low": 14.31, "tick": "down", "last_trade_price": 15.25, "last_trade_time": "2026-09-25T15:58:43", "percent_change": 0.164204, "prev_day_close": 15.2249999046326}, {"option": "AMZN270319P00280000", "bid": 38.75, "bid_size": 289.0, "ask": 41.35, "ask_size": 335.0, "iv": 0.3483, "open_interest": 1062.0, "volume": 1.0, "delta": -0.6294, "gamma": 0.0071, "vega": 0.6424, "theta": -0.0726, "rho": -0.5806, "theo": 40.1745, "change": 0.075, "open": 40.2, "high": 40.2, "low": 40.2, "tick": "up", "last_trade_price": 40.2, "last_trade_time": "2026-09-25T11:59:51", "percent_change": 0.186916, "prev_day_close": 40.125}, {"option": "AMZN270319C00285000", "bid": 13.35, "bid_size": 24.0, "ask": 14.0, "ask_size": 43.0, "iv": 0.3501, "open_interest": 1397.0, "volume": 382.0, "delta": 0.3745, "gamma": 0.0062, "vega": 0.6567, "theta": -0.0651, "rho": 0.3808, "theo": 13.6849, "change": -0.125, "open": 12.9, "high": 13.9, "low": 12.82, "tick": "down", "last_trade_price": 13.6, "last_trade_time": "2026-09-25T15:11:20", "percent_change": -0.910746, "prev_day_close": 13.7249999046326}, {"option": "AMZN270319P00285000", "bid": 42.35, "bid_size": 138.0, "ask": 44.95, "ask_size": 143.0, "iv": 0.3483, "open_interest": 210.0, "volume": 0.0, "delta": -0.6605, "gamma": 0.007, "vega": 0.6204, "theta": -0.0716, "rho": -0.588, "theo": 43.7699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 40.2, "last_trade_time": "2026-09-22T15:19:00", "percent_change": 0.0, "prev_day_close": 43.875}, {"option": "AMZN270319C00290000", "bid": 12.05, "bid_size": 406.0, "ask": 12.6, "ask_size": 418.0, "iv": 0.3498, "open_interest": 5359.0, "volume": 121.0, "delta": 0.3478, "gamma": 0.0061, "vega": 0.6407, "theta": -0.0635, "rho": 0.3553, "theo": 12.3538, "change": -0.1, "open": 12.5, "high": 12.63, "low": 11.5, "tick": "down", "last_trade_price": 12.35, "last_trade_time": "2026-09-25T15:08:03", "percent_change": -0.803215, "prev_day_close": 12.4500002861023}, {"option": "AMZN270319P00290000", "bid": 46.05, "bid_size": 255.0, "ask": 48.7, "ask_size": 171.0, "iv": 0.348, "open_interest": 1007.0, "volume": 1.0, "delta": -0.6905, "gamma": 0.0069, "vega": 0.5952, "theta": -0.0704, "rho": -0.5874, "theo": 47.5084, "change": 0.23, "open": 47.98, "high": 47.98, "low": 47.98, "tick": "up", "last_trade_price": 47.98, "last_trade_time": "2026-09-25T12:05:46", "percent_change": 0.481675, "prev_day_close": 47.75}, {"option": "AMZN270319C00295000", "bid": 10.85, "bid_size": 131.0, "ask": 11.4, "ask_size": 118.0, "iv": 0.3502, "open_interest": 1757.0, "volume": 10.0, "delta": 0.3224, "gamma": 0.0059, "vega": 0.622, "theta": -0.0616, "rho": 0.3303, "theo": 11.1412, "change": 0.0, "open": 10.73, "high": 11.37, "low": 10.55, "tick": "up", "last_trade_price": 11.25, "last_trade_time": "2026-09-25T15:13:46", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "AMZN270319P00295000", "bid": 49.95, "bid_size": 361.0, "ask": 52.55, "ask_size": 332.0, "iv": 0.3482, "open_interest": 127.0, "volume": 1.0, "delta": -0.7194, "gamma": 0.0068, "vega": 0.5689, "theta": -0.0689, "rho": -0.585, "theo": 51.3761, "change": -0.525, "open": 51.0, "high": 51.0, "low": 51.0, "tick": "down", "last_trade_price": 51.0, "last_trade_time": "2026-09-25T12:03:51", "percent_change": -1.01892, "prev_day_close": 51.5249996185303}, {"option": "AMZN270319C00300000", "bid": 10.0, "bid_size": 1.0, "ask": 10.25, "ask_size": 98.0, "iv": 0.3521, "open_interest": 8369.0, "volume": 709.0, "delta": 0.2983, "gamma": 0.0057, "vega": 0.6018, "theta": -0.0596, "rho": 0.3069, "theo": 10.0384, "change": 0.05, "open": 9.9, "high": 10.35, "low": 9.35, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-09-25T15:55:00", "percent_change": 0.49261, "prev_day_close": 10.1500000953674}, {"option": "AMZN270319P00300000", "bid": 53.95, "bid_size": 151.0, "ask": 56.55, "ask_size": 118.0, "iv": 0.3484, "open_interest": 587.0, "volume": 0.0, "delta": -0.7473, "gamma": 0.0066, "vega": 0.5367, "theta": -0.0672, "rho": -0.5741, "theo": 55.3692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.73, "last_trade_time": "2026-09-23T15:48:46", "percent_change": 0.0, "prev_day_close": 55.6499996185303}, {"option": "AMZN270319C00305000", "bid": 8.8, "bid_size": 235.0, "ask": 9.3, "ask_size": 232.0, "iv": 0.3512, "open_interest": 1633.0, "volume": 17.0, "delta": 0.2755, "gamma": 0.0055, "vega": 0.5798, "theta": -0.0574, "rho": 0.2842, "theo": 9.0371, "change": 0.05, "open": 8.6, "high": 9.2, "low": 8.6, "tick": "no_change", "last_trade_price": 9.2, "last_trade_time": "2026-09-25T13:50:38", "percent_change": 0.546447, "prev_day_close": 9.15000009536743}, {"option": "AMZN270319P00305000", "bid": 58.05, "bid_size": 69.0, "ask": 60.65, "ask_size": 72.0, "iv": 0.3483, "open_interest": 43.0, "volume": 0.0, "delta": -0.7739, "gamma": 0.0064, "vega": 0.5032, "theta": -0.0655, "rho": -0.5613, "theo": 59.4809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.2, "last_trade_time": "2026-09-24T11:21:44", "percent_change": 0.0, "prev_day_close": 59.5}, {"option": "AMZN270319C00310000", "bid": 8.05, "bid_size": 1.0, "ask": 8.25, "ask_size": 311.0, "iv": 0.3517, "open_interest": 5154.0, "volume": 367.0, "delta": 0.254, "gamma": 0.0052, "vega": 0.5566, "theta": -0.0551, "rho": 0.2627, "theo": 8.1301, "change": -0.05, "open": 8.2, "high": 8.35, "low": 7.7, "tick": "no_change", "last_trade_price": 8.15, "last_trade_time": "2026-09-25T15:58:18", "percent_change": -0.60976, "prev_day_close": 8.2000002861023}, {"option": "AMZN270319P00310000", "bid": 62.3, "bid_size": 148.0, "ask": 64.9, "ask_size": 56.0, "iv": 0.3489, "open_interest": 94.0, "volume": 0.0, "delta": -0.7994, "gamma": 0.0063, "vega": 0.4681, "theta": -0.0636, "rho": -0.532, "theo": 63.7087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.45, "last_trade_time": "2026-09-24T13:52:17", "percent_change": 0.0, "prev_day_close": 63.7250022888184}, {"option": "AMZN270319C00320000", "bid": 6.4, "bid_size": 47.0, "ask": 6.85, "ask_size": 112.0, "iv": 0.3533, "open_interest": 4992.0, "volume": 339.0, "delta": 0.215, "gamma": 0.0048, "vega": 0.5084, "theta": -0.0503, "rho": 0.2235, "theo": 6.5702, "change": -0.2, "open": 6.25, "high": 6.7, "low": 6.2, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-09-25T14:58:53", "percent_change": -2.98508, "prev_day_close": 6.70000004768372}, {"option": "AMZN270319P00320000", "bid": 71.0, "bid_size": 87.0, "ask": 73.6, "ask_size": 93.0, "iv": 0.3483, "open_interest": 155.0, "volume": 0.0, "delta": -0.8467, "gamma": 0.0059, "vega": 0.3906, "theta": -0.0593, "rho": -0.4805, "theo": 72.4475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.85, "last_trade_time": "2026-09-14T10:19:09", "percent_change": 0.0, "prev_day_close": 72.6499977111816}, {"option": "AMZN270319C00330000", "bid": 5.1, "bid_size": 319.0, "ask": 5.55, "ask_size": 156.0, "iv": 0.3538, "open_interest": 5003.0, "volume": 275.0, "delta": 0.1812, "gamma": 0.0043, "vega": 0.4594, "theta": -0.0454, "rho": 0.1893, "theo": 5.3034, "change": -0.105, "open": 5.3, "high": 5.4, "low": 5.0, "tick": "up", "last_trade_price": 5.32, "last_trade_time": "2026-09-25T15:33:03", "percent_change": -1.93549, "prev_day_close": 5.42500019073486}, {"option": "AMZN270319P00330000", "bid": 80.05, "bid_size": 175.0, "ask": 82.65, "ask_size": 61.0, "iv": 0.3467, "open_interest": 132.0, "volume": 0.0, "delta": -0.8892, "gamma": 0.0056, "vega": 0.307, "theta": -0.0554, "rho": -0.394, "theo": 81.5364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 81.8, "last_trade_time": "2026-09-23T14:35:17", "percent_change": 0.0, "prev_day_close": 81.7249984741211}, {"option": "AMZN270319C00340000", "bid": 4.05, "bid_size": 114.0, "ask": 4.5, "ask_size": 162.0, "iv": 0.3548, "open_interest": 5148.0, "volume": 72.0, "delta": 0.1519, "gamma": 0.0038, "vega": 0.4102, "theta": -0.0406, "rho": 0.159, "theo": 4.2703, "change": -0.05, "open": 4.12, "high": 4.3, "low": 4.1, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-09-25T15:22:55", "percent_change": -1.14942, "prev_day_close": 4.34999990463257}, {"option": "AMZN270319P00340000", "bid": 89.4, "bid_size": 64.0, "ask": 92.0, "ask_size": 59.0, "iv": 0.342, "open_interest": 46.0, "volume": 0.0, "delta": -0.9269, "gamma": 0.0051, "vega": 0.2224, "theta": -0.0524, "rho": -0.2869, "theo": 90.9274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.55, "last_trade_time": "2026-09-17T09:58:17", "percent_change": 0.0, "prev_day_close": 90.9749984741211}, {"option": "AMZN270319C00350000", "bid": 3.25, "bid_size": 190.0, "ask": 3.65, "ask_size": 152.0, "iv": 0.3562, "open_interest": 2519.0, "volume": 212.0, "delta": 0.1273, "gamma": 0.0034, "vega": 0.3648, "theta": -0.0361, "rho": 0.1338, "theo": 3.4537, "change": 0.025, "open": 3.35, "high": 3.55, "low": 3.18, "tick": "up", "last_trade_price": 3.55, "last_trade_time": "2026-09-25T15:35:00", "percent_change": 0.709221, "prev_day_close": 3.52499997615814}, {"option": "AMZN270319P00350000", "bid": 99.05, "bid_size": 68.0, "ask": 101.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 99.0, "volume": 0.0, "delta": -0.9573, "gamma": 0.0041, "vega": 0.1342, "theta": -0.0445, "rho": -0.18, "theo": 100.5746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.7, "last_trade_time": "2026-08-13T12:30:07", "percent_change": 0.0, "prev_day_close": 100.674999237061}, {"option": "AMZN270319C00360000", "bid": 2.75, "bid_size": 78.0, "ask": 2.87, "ask_size": 105.0, "iv": 0.3586, "open_interest": 1965.0, "volume": 302.0, "delta": 0.1064, "gamma": 0.003, "vega": 0.3219, "theta": -0.0319, "rho": 0.1122, "theo": 2.7912, "change": 0.02, "open": 2.6, "high": 2.87, "low": 2.6, "tick": "up", "last_trade_price": 2.87, "last_trade_time": "2026-09-25T15:57:06", "percent_change": 0.701754, "prev_day_close": 2.85000002384186}, {"option": "AMZN270319P00360000", "bid": 108.3, "bid_size": 1.0, "ask": 112.4, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9795, "gamma": 0.0026, "vega": 0.0601, "theta": -0.0335, "rho": -0.0716, "theo": 110.4145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 129.55, "last_trade_time": "2026-06-25T14:29:52", "percent_change": 0.0, "prev_day_close": 110.724998474121}, {"option": "AMZN270319C00370000", "bid": 2.08, "bid_size": 186.0, "ask": 2.47, "ask_size": 187.0, "iv": 0.3604, "open_interest": 1332.0, "volume": 46.0, "delta": 0.0889, "gamma": 0.0026, "vega": 0.2825, "theta": -0.028, "rho": 0.0937, "theo": 2.2597, "change": 0.02, "open": 2.25, "high": 2.32, "low": 2.11, "tick": "down", "last_trade_price": 2.31, "last_trade_time": "2026-09-25T15:54:34", "percent_change": 0.873359, "prev_day_close": 2.29000008106232}, {"option": "AMZN270319P00370000", "bid": 118.25, "bid_size": 5.0, "ask": 122.4, "ask_size": 4.0, "iv": 0.3891, "open_interest": 0.0, "volume": 0.0, "delta": -0.9923, "gamma": 0.0014, "vega": 0.0237, "theta": -0.0122, "rho": 0.0, "theo": 120.3547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 140.3, "last_trade_time": "2026-06-25T14:21:53", "percent_change": 0.0, "prev_day_close": 120.650001525879}, {"option": "AMZN270319C00375000", "bid": 1.9, "bid_size": 91.0, "ask": 2.24, "ask_size": 151.0, "iv": 0.3622, "open_interest": 771.0, "volume": 50.0, "delta": 0.0813, "gamma": 0.0024, "vega": 0.2643, "theta": -0.0262, "rho": 0.0858, "theo": 2.0352, "change": -0.085, "open": 1.9, "high": 1.98, "low": 1.9, "tick": "no_change", "last_trade_price": 1.97, "last_trade_time": "2026-09-25T11:20:22", "percent_change": -4.13626, "prev_day_close": 2.0550000667572}, {"option": "AMZN270319P00375000", "bid": 123.5, "bid_size": 1.0, "ask": 127.3, "ask_size": 1.0, "iv": 0.3855, "open_interest": 0.0, "volume": 0.0, "delta": -0.9957, "gamma": 0.0008, "vega": 0.0, "theta": -0.0122, "rho": 0.0, "theo": 125.3547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.650001525879}, {"option": "AMZN270319C00380000", "bid": 1.7, "bid_size": 376.0, "ask": 2.03, "ask_size": 396.0, "iv": 0.3632, "open_interest": 791.0, "volume": 2.0, "delta": 0.0743, "gamma": 0.0022, "vega": 0.2474, "theta": -0.0245, "rho": 0.0785, "theo": 1.834, "change": 0.055, "open": 1.9, "high": 1.9, "low": 1.9, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-09-25T15:54:06", "percent_change": 2.98103, "prev_day_close": 1.84500002861023}, {"option": "AMZN270319P00380000", "bid": 128.25, "bid_size": 12.0, "ask": 132.4, "ask_size": 11.0, "iv": 0.3953, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0004, "vega": 0.0, "theta": -0.0122, "rho": 0.0, "theo": 130.3547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 109.32, "last_trade_time": "2026-07-31T14:20:25", "percent_change": 0.0, "prev_day_close": 130.724998474121}, {"option": "AMZN270319C00390000", "bid": 1.33, "bid_size": 43.0, "ask": 1.67, "ask_size": 74.0, "iv": 0.3646, "open_interest": 443.0, "volume": 50.0, "delta": 0.0621, "gamma": 0.0019, "vega": 0.2156, "theta": -0.0214, "rho": 0.0656, "theo": 1.493, "change": -0.06, "open": 1.46, "high": 1.47, "low": 1.42, "tick": "no_change", "last_trade_price": 1.43, "last_trade_time": "2026-09-25T11:20:22", "percent_change": -4.02685, "prev_day_close": 1.49000000953674}, {"option": "AMZN270319P00390000", "bid": 138.25, "bid_size": 12.0, "ask": 142.1, "ask_size": 1.0, "iv": 0.4145, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0122, "rho": 0.0, "theo": 140.3547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 132.08, "last_trade_time": "2026-09-03T10:07:40", "percent_change": 0.0, "prev_day_close": 140.724998474121}, {"option": "AMZN270319C00400000", "bid": 1.15, "bid_size": 90.0, "ask": 1.36, "ask_size": 336.0, "iv": 0.3684, "open_interest": 763.0, "volume": 19.0, "delta": 0.0519, "gamma": 0.0017, "vega": 0.1877, "theta": -0.0187, "rho": 0.0549, "theo": 1.2173, "change": -0.025, "open": 1.2, "high": 1.26, "low": 1.2, "tick": "down", "last_trade_price": 1.23, "last_trade_time": "2026-09-25T15:48:18", "percent_change": -1.99203, "prev_day_close": 1.25499999523163}, {"option": "AMZN270319P00400000", "bid": 148.25, "bid_size": 12.0, "ask": 152.1, "ask_size": 1.0, "iv": 0.4331, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0122, "rho": 0.0, "theo": 150.3547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 152.13, "last_trade_time": "2026-09-16T12:36:58", "percent_change": 0.0, "prev_day_close": 150.599998474121}, {"option": "AMZN270319C00410000", "bid": 0.91, "bid_size": 215.0, "ask": 1.14, "ask_size": 353.0, "iv": 0.3704, "open_interest": 3180.0, "volume": 17.0, "delta": 0.0435, "gamma": 0.0014, "vega": 0.1632, "theta": -0.0163, "rho": 0.046, "theo": 0.9981, "change": -0.025, "open": 0.92, "high": 1.01, "low": 0.92, "tick": "no_change", "last_trade_price": 0.98, "last_trade_time": "2026-09-25T15:15:46", "percent_change": -2.48756, "prev_day_close": 1.00500002503395}, {"option": "AMZN270319P00410000", "bid": 158.25, "bid_size": 11.0, "ask": 162.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0122, "rho": 0.0, "theo": 160.3547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 162.1, "last_trade_time": "2026-09-16T12:36:58", "percent_change": 0.0, "prev_day_close": 160.675003051758}, {"option": "AMZN270416C00145000", "bid": 108.45, "bid_size": 5.0, "ask": 111.2, "ask_size": 5.0, "iv": 0.4427, "open_interest": 0.0, "volume": 0.0, "delta": 0.9752, "gamma": 0.0008, "vega": 0.1155, "theta": -0.0075, "rho": 0.744, "theo": 109.6589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.575000762939}, {"option": "AMZN270416P00145000", "bid": 0.74, "bid_size": 108.0, "ask": 1.08, "ask_size": 227.0, "iv": 0.4313, "open_interest": 12.0, "volume": 0.0, "delta": -0.0266, "gamma": 0.0008, "vega": 0.1168, "theta": -0.0118, "rho": -0.0384, "theo": 0.8782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-09-24T09:31:54", "percent_change": 0.0, "prev_day_close": 0.934999972581864}, {"option": "AMZN270416C00150000", "bid": 103.4, "bid_size": 5.0, "ask": 107.05, "ask_size": 5.0, "iv": 0.4394, "open_interest": 2.0, "volume": 0.0, "delta": 0.9701, "gamma": 0.0009, "vega": 0.1335, "theta": -0.0093, "rho": 0.7632, "theo": 104.9658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 113.0, "last_trade_time": "2026-09-08T14:37:25", "percent_change": 0.0, "prev_day_close": 104.899997711182}, {"option": "AMZN270416P00150000", "bid": 0.9, "bid_size": 149.0, "ask": 1.26, "ask_size": 257.0, "iv": 0.4224, "open_interest": 27.0, "volume": 0.0, "delta": -0.0317, "gamma": 0.0009, "vega": 0.1349, "theta": -0.0135, "rho": -0.0457, "theo": 1.0562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.16, "last_trade_time": "2026-09-24T09:58:25", "percent_change": 0.0, "prev_day_close": 1.11000001430511}, {"option": "AMZN270416C00155000", "bid": 98.55, "bid_size": 10.0, "ask": 102.4, "ask_size": 5.0, "iv": 0.424, "open_interest": 3.0, "volume": 0.0, "delta": 0.9642, "gamma": 0.001, "vega": 0.1539, "theta": -0.0113, "rho": 0.781, "theo": 100.3056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.85, "last_trade_time": "2026-09-14T15:53:43", "percent_change": 0.0, "prev_day_close": 100.25}, {"option": "AMZN270416P00155000", "bid": 1.1, "bid_size": 139.0, "ask": 1.48, "ask_size": 225.0, "iv": 0.4145, "open_interest": 53.0, "volume": 0.0, "delta": -0.0377, "gamma": 0.0011, "vega": 0.156, "theta": -0.0153, "rho": -0.0544, "theo": 1.268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.34, "last_trade_time": "2026-09-23T11:11:18", "percent_change": 0.0, "prev_day_close": 1.26999998092651}, {"option": "AMZN270416C00160000", "bid": 94.5, "bid_size": 10.0, "ask": 97.25, "ask_size": 17.0, "iv": 0.4168, "open_interest": 2.0, "volume": 0.0, "delta": 0.9573, "gamma": 0.0012, "vega": 0.1765, "theta": -0.0134, "rho": 0.7971, "theo": 95.6849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.0, "last_trade_time": "2026-09-10T15:45:19", "percent_change": 0.0, "prev_day_close": 95.6499977111816}, {"option": "AMZN270416P00160000", "bid": 1.34, "bid_size": 253.0, "ask": 1.73, "ask_size": 446.0, "iv": 0.4069, "open_interest": 46.0, "volume": 127.0, "delta": -0.0447, "gamma": 0.0012, "vega": 0.1782, "theta": -0.0173, "rho": -0.0643, "theo": 1.5203, "change": -0.01, "open": 1.54, "high": 1.55, "low": 1.53, "tick": "no_change", "last_trade_price": 1.53, "last_trade_time": "2026-09-25T14:40:26", "percent_change": -0.649352, "prev_day_close": 1.54000002145767}, {"option": "AMZN270416C00165000", "bid": 89.95, "bid_size": 10.0, "ask": 92.65, "ask_size": 17.0, "iv": 0.409, "open_interest": 0.0, "volume": 0.0, "delta": 0.9494, "gamma": 0.0014, "vega": 0.2012, "theta": -0.0158, "rho": 0.8116, "theo": 91.11, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.1000022888184}, {"option": "AMZN270416P00165000", "bid": 1.62, "bid_size": 351.0, "ask": 2.03, "ask_size": 419.0, "iv": 0.3998, "open_interest": 23.0, "volume": 1.0, "delta": -0.0529, "gamma": 0.0014, "vega": 0.2042, "theta": -0.0196, "rho": -0.076, "theo": 1.8189, "change": 0.03, "open": 1.84, "high": 1.84, "low": 1.84, "tick": "up", "last_trade_price": 1.84, "last_trade_time": "2026-09-25T15:03:07", "percent_change": 1.65746, "prev_day_close": 1.81000000238419}, {"option": "AMZN270416C00170000", "bid": 85.0, "bid_size": 9.0, "ask": 88.65, "ask_size": 17.0, "iv": 0.4037, "open_interest": 5.0, "volume": 0.0, "delta": 0.9402, "gamma": 0.0016, "vega": 0.2287, "theta": -0.0183, "rho": 0.824, "theo": 86.5892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.5, "last_trade_time": "2026-09-22T09:57:06", "percent_change": 0.0, "prev_day_close": 86.5499992370606}, {"option": "AMZN270416P00170000", "bid": 1.96, "bid_size": 128.0, "ask": 2.38, "ask_size": 76.0, "iv": 0.3932, "open_interest": 162.0, "volume": 0.0, "delta": -0.0623, "gamma": 0.0017, "vega": 0.2313, "theta": -0.022, "rho": -0.0891, "theo": 2.1741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-09-23T12:46:13", "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "AMZN270416C00175000", "bid": 81.05, "bid_size": 6.0, "ask": 83.65, "ask_size": 8.0, "iv": 0.3964, "open_interest": 2.0, "volume": 0.0, "delta": 0.9296, "gamma": 0.0019, "vega": 0.2581, "theta": -0.021, "rho": 0.8343, "theo": 82.131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.55, "last_trade_time": "2026-09-21T09:30:01", "percent_change": 0.0, "prev_day_close": 82.1500015258789}, {"option": "AMZN270416P00175000", "bid": 2.47, "bid_size": 161.0, "ask": 2.65, "ask_size": 150.0, "iv": 0.3866, "open_interest": 17.0, "volume": 0.0, "delta": -0.0731, "gamma": 0.0019, "vega": 0.2617, "theta": -0.0246, "rho": -0.1042, "theo": 2.5918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.57, "last_trade_time": "2026-09-21T12:29:12", "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "AMZN270416C00180000", "bid": 76.65, "bid_size": 6.0, "ask": 79.25, "ask_size": 8.0, "iv": 0.3899, "open_interest": 2.0, "volume": 0.0, "delta": 0.9176, "gamma": 0.0022, "vega": 0.2902, "theta": -0.0238, "rho": 0.842, "theo": 77.7444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.0, "last_trade_time": "2026-09-23T15:50:29", "percent_change": 0.0, "prev_day_close": 77.75}, {"option": "AMZN270416P00180000", "bid": 2.97, "bid_size": 351.0, "ask": 3.25, "ask_size": 405.0, "iv": 0.3836, "open_interest": 277.0, "volume": 3.0, "delta": -0.0854, "gamma": 0.0022, "vega": 0.294, "theta": -0.0273, "rho": -0.1215, "theo": 3.0848, "change": -0.035, "open": 3.05, "high": 3.05, "low": 3.05, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-09-25T15:41:58", "percent_change": -1.13452, "prev_day_close": 3.08500003814697}, {"option": "AMZN270416C00185000", "bid": 72.05, "bid_size": 17.0, "ask": 74.95, "ask_size": 39.0, "iv": 0.3796, "open_interest": 1.0, "volume": 0.0, "delta": 0.9041, "gamma": 0.0024, "vega": 0.3237, "theta": -0.0268, "rho": 0.8472, "theo": 73.4513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.6, "last_trade_time": "2026-09-09T13:34:35", "percent_change": 0.0, "prev_day_close": 73.4499969482422}, {"option": "AMZN270416P00185000", "bid": 3.45, "bid_size": 217.0, "ask": 3.7, "ask_size": 90.0, "iv": 0.3754, "open_interest": 255.0, "volume": 40.0, "delta": -0.0993, "gamma": 0.0025, "vega": 0.3283, "theta": -0.0303, "rho": -0.141, "theo": 3.6599, "change": -0.075, "open": 3.7, "high": 3.7, "low": 3.6, "tick": "no_change", "last_trade_price": 3.65, "last_trade_time": "2026-09-25T15:56:06", "percent_change": -2.01342, "prev_day_close": 3.72500002384186}, {"option": "AMZN270416C00190000", "bid": 68.1, "bid_size": 40.0, "ask": 70.75, "ask_size": 64.0, "iv": 0.3791, "open_interest": 11.0, "volume": 0.0, "delta": 0.8889, "gamma": 0.0027, "vega": 0.3594, "theta": -0.03, "rho": 0.8496, "theo": 69.2376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.1, "last_trade_time": "2026-09-22T09:30:07", "percent_change": 0.0, "prev_day_close": 69.25}, {"option": "AMZN270416P00190000", "bid": 4.0, "bid_size": 423.0, "ask": 4.6, "ask_size": 365.0, "iv": 0.373, "open_interest": 1216.0, "volume": 1.0, "delta": -0.115, "gamma": 0.0028, "vega": 0.3646, "theta": -0.0334, "rho": -0.1623, "theo": 4.3312, "change": 0.075, "open": 4.4, "high": 4.4, "low": 4.4, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-09-25T10:00:23", "percent_change": 1.7341, "prev_day_close": 4.32500004768372}, {"option": "AMZN270416C00195000", "bid": 64.0, "bid_size": 33.0, "ask": 66.6, "ask_size": 55.0, "iv": 0.3745, "open_interest": 3.0, "volume": 0.0, "delta": 0.872, "gamma": 0.0031, "vega": 0.396, "theta": -0.0332, "rho": 0.849, "theo": 65.1263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.75, "last_trade_time": "2026-09-23T14:44:27", "percent_change": 0.0, "prev_day_close": 65.1500015258789}, {"option": "AMZN270416P00195000", "bid": 4.75, "bid_size": 156.0, "ask": 5.25, "ask_size": 75.0, "iv": 0.3674, "open_interest": 1075.0, "volume": 0.0, "delta": -0.1324, "gamma": 0.0031, "vega": 0.4012, "theta": -0.0365, "rho": -0.1857, "theo": 5.1058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.52, "last_trade_time": "2026-09-24T11:09:32", "percent_change": 0.0, "prev_day_close": 5.07500004768372}, {"option": "AMZN270416C00200000", "bid": 60.0, "bid_size": 174.0, "ask": 62.6, "ask_size": 172.0, "iv": 0.3707, "open_interest": 42.0, "volume": 12.0, "delta": 0.8534, "gamma": 0.0034, "vega": 0.4335, "theta": -0.0364, "rho": 0.8455, "theo": 61.1261, "change": -0.775, "open": 60.0, "high": 60.35, "low": 60.0, "tick": "up", "last_trade_price": 60.35, "last_trade_time": "2026-09-25T11:36:30", "percent_change": -1.26789, "prev_day_close": 61.125}, {"option": "AMZN270416P00200000", "bid": 5.75, "bid_size": 398.0, "ask": 6.25, "ask_size": 446.0, "iv": 0.3667, "open_interest": 1290.0, "volume": 5.0, "delta": -0.1517, "gamma": 0.0035, "vega": 0.4399, "theta": -0.0398, "rho": -0.2119, "theo": 5.9973, "change": 0.025, "open": 5.85, "high": 6.05, "low": 5.85, "tick": "up", "last_trade_price": 6.05, "last_trade_time": "2026-09-25T15:42:29", "percent_change": 0.41494, "prev_day_close": 6.02499985694885}, {"option": "AMZN270416C00205000", "bid": 55.45, "bid_size": 56.0, "ask": 59.3, "ask_size": 64.0, "iv": 0.3663, "open_interest": 3.0, "volume": 0.0, "delta": 0.8332, "gamma": 0.0037, "vega": 0.4712, "theta": -0.0397, "rho": 0.8387, "theo": 57.2479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.55, "last_trade_time": "2026-09-24T09:30:02", "percent_change": 0.0, "prev_day_close": 57.2749996185303}, {"option": "AMZN270416P00205000", "bid": 6.65, "bid_size": 257.0, "ask": 7.35, "ask_size": 231.0, "iv": 0.3633, "open_interest": 759.0, "volume": 0.0, "delta": -0.1727, "gamma": 0.0038, "vega": 0.4768, "theta": -0.0431, "rho": -0.2395, "theo": 7.0134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-09-24T13:43:47", "percent_change": 0.0, "prev_day_close": 6.97500014305115}, {"option": "AMZN270416C00210000", "bid": 52.35, "bid_size": 160.0, "ask": 54.95, "ask_size": 136.0, "iv": 0.3639, "open_interest": 18.0, "volume": 2.0, "delta": 0.8112, "gamma": 0.004, "vega": 0.5084, "theta": -0.0429, "rho": 0.8293, "theo": 53.4993, "change": -0.725, "open": 52.8, "high": 52.8, "low": 52.8, "tick": "down", "last_trade_price": 52.8, "last_trade_time": "2026-09-25T09:49:10", "percent_change": -1.35451, "prev_day_close": 53.5249996185303}, {"option": "AMZN270416P00210000", "bid": 7.8, "bid_size": 350.0, "ask": 8.35, "ask_size": 147.0, "iv": 0.3591, "open_interest": 979.0, "volume": 75.0, "delta": -0.1955, "gamma": 0.0042, "vega": 0.5159, "theta": -0.0463, "rho": -0.2686, "theo": 8.1651, "change": -0.125, "open": 8.4, "high": 8.4, "low": 8.03, "tick": "up", "last_trade_price": 8.15, "last_trade_time": "2026-09-25T15:42:12", "percent_change": -1.51058, "prev_day_close": 8.27500009536743}, {"option": "AMZN270416C00215000", "bid": 48.75, "bid_size": 330.0, "ask": 51.35, "ask_size": 336.0, "iv": 0.3614, "open_interest": 50.0, "volume": 1.0, "delta": 0.7878, "gamma": 0.0044, "vega": 0.5448, "theta": -0.046, "rho": 0.8164, "theo": 49.8896, "change": 0.525, "open": 50.35, "high": 50.35, "low": 50.35, "tick": "up", "last_trade_price": 50.35, "last_trade_time": "2026-09-25T15:38:03", "percent_change": 1.05369, "prev_day_close": 49.8250007629394}, {"option": "AMZN270416P00215000", "bid": 9.05, "bid_size": 264.0, "ask": 9.8, "ask_size": 163.0, "iv": 0.3578, "open_interest": 105.0, "volume": 3.0, "delta": -0.22, "gamma": 0.0045, "vega": 0.5512, "theta": -0.0495, "rho": -0.3006, "theo": 9.4607, "change": 0.125, "open": 9.84, "high": 9.84, "low": 9.6, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-09-25T11:14:20", "percent_change": 1.31926, "prev_day_close": 9.47499990463257}, {"option": "AMZN270416C00220000", "bid": 45.3, "bid_size": 152.0, "ask": 47.45, "ask_size": 131.0, "iv": 0.3555, "open_interest": 14.0, "volume": 1.0, "delta": 0.7629, "gamma": 0.0046, "vega": 0.5791, "theta": -0.049, "rho": 0.8013, "theo": 46.4247, "change": -0.89, "open": 45.61, "high": 45.61, "low": 45.61, "tick": "down", "last_trade_price": 45.61, "last_trade_time": "2026-09-25T09:30:10", "percent_change": -1.91398, "prev_day_close": 46.5}, {"option": "AMZN270416P00220000", "bid": 10.5, "bid_size": 439.0, "ask": 11.3, "ask_size": 428.0, "iv": 0.3562, "open_interest": 6563.0, "volume": 4.0, "delta": -0.246, "gamma": 0.0049, "vega": 0.5868, "theta": -0.0525, "rho": -0.3322, "theo": 10.907, "change": -0.375, "open": 10.6, "high": 10.6, "low": 10.6, "tick": "no_change", "last_trade_price": 10.6, "last_trade_time": "2026-09-25T12:59:22", "percent_change": -3.41686, "prev_day_close": 10.9749999046326}, {"option": "AMZN270416C00225000", "bid": 42.0, "bid_size": 382.0, "ask": 44.6, "ask_size": 346.0, "iv": 0.3576, "open_interest": 83.0, "volume": 1.0, "delta": 0.7367, "gamma": 0.0049, "vega": 0.6117, "theta": -0.0517, "rho": 0.7829, "theo": 43.1111, "change": -0.575, "open": 42.45, "high": 42.45, "low": 42.45, "tick": "up", "last_trade_price": 42.45, "last_trade_time": "2026-09-25T09:57:49", "percent_change": -1.33643, "prev_day_close": 43.0249996185303}, {"option": "AMZN270416P00225000", "bid": 12.15, "bid_size": 290.0, "ask": 12.9, "ask_size": 224.0, "iv": 0.3547, "open_interest": 2464.0, "volume": 0.0, "delta": -0.2734, "gamma": 0.0052, "vega": 0.6181, "theta": -0.0554, "rho": -0.367, "theo": 12.5128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.35, "last_trade_time": "2026-09-24T11:23:51", "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "AMZN270416C00230000", "bid": 38.85, "bid_size": 62.0, "ask": 41.45, "ask_size": 64.0, "iv": 0.3559, "open_interest": 49.0, "volume": 0.0, "delta": 0.7094, "gamma": 0.0052, "vega": 0.6411, "theta": -0.0542, "rho": 0.7628, "theo": 39.9531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.6, "last_trade_time": "2026-09-24T11:49:31", "percent_change": 0.0, "prev_day_close": 39.875}, {"option": "AMZN270416P00230000", "bid": 13.9, "bid_size": 397.0, "ask": 14.65, "ask_size": 395.0, "iv": 0.3528, "open_interest": 843.0, "volume": 21.0, "delta": -0.3021, "gamma": 0.0055, "vega": 0.6478, "theta": -0.058, "rho": -0.3997, "theo": 14.2789, "change": -0.1, "open": 14.3, "high": 14.3, "low": 14.3, "tick": "no_change", "last_trade_price": 14.3, "last_trade_time": "2026-09-25T15:36:11", "percent_change": -0.694445, "prev_day_close": 14.4000000953674}, {"option": "AMZN270416C00235000", "bid": 35.85, "bid_size": 77.0, "ask": 38.5, "ask_size": 57.0, "iv": 0.3548, "open_interest": 54.0, "volume": 0.0, "delta": 0.6812, "gamma": 0.0054, "vega": 0.6676, "theta": -0.0564, "rho": 0.7398, "theo": 36.9534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.5, "last_trade_time": "2026-09-23T10:48:32", "percent_change": 0.0, "prev_day_close": 37.0499992370606}, {"option": "AMZN270416P00235000", "bid": 15.85, "bid_size": 188.0, "ask": 16.6, "ask_size": 416.0, "iv": 0.3516, "open_interest": 288.0, "volume": 26.0, "delta": -0.332, "gamma": 0.0058, "vega": 0.6727, "theta": -0.0604, "rho": -0.4359, "theo": 16.2165, "change": -0.295, "open": 16.5, "high": 16.5, "low": 15.93, "tick": "no_change", "last_trade_price": 15.93, "last_trade_time": "2026-09-25T15:52:20", "percent_change": -1.81818, "prev_day_close": 16.2249994277954}, {"option": "AMZN270416C00240000", "bid": 33.0, "bid_size": 354.0, "ask": 35.6, "ask_size": 347.0, "iv": 0.3529, "open_interest": 131.0, "volume": 4.0, "delta": 0.6523, "gamma": 0.0057, "vega": 0.6903, "theta": -0.0584, "rho": 0.7155, "theo": 34.1148, "change": 0.425, "open": 33.73, "high": 34.5, "low": 33.73, "tick": "down", "last_trade_price": 34.45, "last_trade_time": "2026-09-25T15:13:44", "percent_change": 1.24908, "prev_day_close": 34.0249996185303}, {"option": "AMZN270416P00240000", "bid": 17.8, "bid_size": 462.0, "ask": 18.7, "ask_size": 399.0, "iv": 0.3492, "open_interest": 305.0, "volume": 1.0, "delta": -0.3626, "gamma": 0.006, "vega": 0.6942, "theta": -0.0626, "rho": -0.4688, "theo": 18.3185, "change": -0.295, "open": 18.13, "high": 18.13, "low": 18.13, "tick": "down", "last_trade_price": 18.13, "last_trade_time": "2026-09-25T15:55:00", "percent_change": -1.60109, "prev_day_close": 18.4250001907349}, {"option": "AMZN270416C00245000", "bid": 30.45, "bid_size": 363.0, "ask": 32.8, "ask_size": 335.0, "iv": 0.3518, "open_interest": 148.0, "volume": 19.0, "delta": 0.6229, "gamma": 0.0058, "vega": 0.7093, "theta": -0.06, "rho": 0.6893, "theo": 31.4359, "change": -0.45, "open": 31.0, "high": 32.0, "low": 30.31, "tick": "down", "last_trade_price": 31.35, "last_trade_time": "2026-09-25T15:27:07", "percent_change": -1.41509, "prev_day_close": 31.7999992370606}, {"option": "AMZN270416P00245000", "bid": 20.1, "bid_size": 155.0, "ask": 21.0, "ask_size": 436.0, "iv": 0.3485, "open_interest": 272.0, "volume": 6.0, "delta": -0.394, "gamma": 0.0062, "vega": 0.7113, "theta": -0.0644, "rho": -0.5021, "theo": 20.5962, "change": -0.125, "open": 20.9, "high": 20.9, "low": 20.65, "tick": "no_change", "last_trade_price": 20.65, "last_trade_time": "2026-09-25T15:08:04", "percent_change": -0.601683, "prev_day_close": 20.7749996185303}, {"option": "AMZN270416C00250000", "bid": 28.7, "bid_size": 33.0, "ask": 29.75, "ask_size": 369.0, "iv": 0.3525, "open_interest": 297.0, "volume": 271.0, "delta": 0.5932, "gamma": 0.006, "vega": 0.7242, "theta": -0.0612, "rho": 0.6618, "theo": 28.918, "change": 0.175, "open": 28.4, "high": 29.3, "low": 27.8, "tick": "up", "last_trade_price": 29.15, "last_trade_time": "2026-09-25T15:55:00", "percent_change": 0.603968, "prev_day_close": 28.9750003814697}, {"option": "AMZN270416P00250000", "bid": 22.6, "bid_size": 333.0, "ask": 23.5, "ask_size": 236.0, "iv": 0.3484, "open_interest": 238.0, "volume": 1.0, "delta": -0.4257, "gamma": 0.0064, "vega": 0.7234, "theta": -0.0658, "rho": -0.5309, "theo": 23.0385, "change": 0.65, "open": 23.85, "high": 23.85, "low": 23.85, "tick": "up", "last_trade_price": 23.85, "last_trade_time": "2026-09-25T10:21:38", "percent_change": 2.80172, "prev_day_close": 23.1999998092651}, {"option": "AMZN270416C00255000", "bid": 26.15, "bid_size": 379.0, "ask": 27.25, "ask_size": 382.0, "iv": 0.3498, "open_interest": 185.0, "volume": 3.0, "delta": 0.5632, "gamma": 0.0061, "vega": 0.7348, "theta": -0.0621, "rho": 0.6334, "theo": 26.5302, "change": 0.0, "open": 26.8, "high": 26.8, "low": 26.55, "tick": "down", "last_trade_price": 26.55, "last_trade_time": "2026-09-25T15:25:15", "percent_change": -7.18399e-07, "prev_day_close": 26.5500001907349}, {"option": "AMZN270416P00255000", "bid": 25.15, "bid_size": 338.0, "ask": 26.15, "ask_size": 224.0, "iv": 0.3478, "open_interest": 462.0, "volume": 102.0, "delta": -0.4575, "gamma": 0.0065, "vega": 0.7311, "theta": -0.067, "rho": -0.5611, "theo": 25.6348, "change": 0.15, "open": 26.45, "high": 26.45, "low": 25.9, "tick": "down", "last_trade_price": 25.9, "last_trade_time": "2026-09-25T11:18:54", "percent_change": 0.582524, "prev_day_close": 25.75}, {"option": "AMZN270416C00260000", "bid": 24.0, "bid_size": 364.0, "ask": 24.7, "ask_size": 374.0, "iv": 0.3473, "open_interest": 496.0, "volume": 161.0, "delta": 0.5336, "gamma": 0.0061, "vega": 0.7413, "theta": -0.0626, "rho": 0.6039, "theo": 24.3257, "change": 0.4, "open": 23.89, "high": 24.79, "low": 23.17, "tick": "up", "last_trade_price": 24.75, "last_trade_time": "2026-09-25T15:54:50", "percent_change": 1.64271, "prev_day_close": 24.3500003814697}, {"option": "AMZN270416P00260000", "bid": 27.9, "bid_size": 406.0, "ask": 28.9, "ask_size": 397.0, "iv": 0.3465, "open_interest": 5087.0, "volume": 2.0, "delta": -0.4898, "gamma": 0.0067, "vega": 0.7341, "theta": -0.0678, "rho": -0.588, "theo": 28.4342, "change": -0.175, "open": 28.16, "high": 28.55, "low": 28.16, "tick": "up", "last_trade_price": 28.55, "last_trade_time": "2026-09-25T15:12:32", "percent_change": -0.609227, "prev_day_close": 28.7250003814697}, {"option": "AMZN270416C00265000", "bid": 21.95, "bid_size": 223.0, "ask": 22.55, "ask_size": 220.0, "iv": 0.3462, "open_interest": 103.0, "volume": 10.0, "delta": 0.5042, "gamma": 0.0062, "vega": 0.7439, "theta": -0.0628, "rho": 0.5749, "theo": 22.2714, "change": 0.15, "open": 22.6, "high": 22.65, "low": 22.3, "tick": "no_change", "last_trade_price": 22.45, "last_trade_time": "2026-09-25T15:55:00", "percent_change": 0.672645, "prev_day_close": 22.3000001907349}, {"option": "AMZN270416P00265000", "bid": 30.7, "bid_size": 197.0, "ask": 31.75, "ask_size": 200.0, "iv": 0.3444, "open_interest": 7.0, "volume": 0.0, "delta": -0.5219, "gamma": 0.0067, "vega": 0.7307, "theta": -0.0683, "rho": -0.6078, "theo": 31.3771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.65, "last_trade_time": "2026-09-10T15:03:11", "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "AMZN270416C00270000", "bid": 20.1, "bid_size": 215.0, "ask": 20.65, "ask_size": 295.0, "iv": 0.3463, "open_interest": 848.0, "volume": 4.0, "delta": 0.4754, "gamma": 0.0062, "vega": 0.7424, "theta": -0.0627, "rho": 0.545, "theo": 20.362, "change": 0.025, "open": 20.15, "high": 20.55, "low": 19.7, "tick": "down", "last_trade_price": 20.45, "last_trade_time": "2026-09-25T14:33:01", "percent_change": 0.122398, "prev_day_close": 20.4250001907349}, {"option": "AMZN270416P00270000", "bid": 33.55, "bid_size": 201.0, "ask": 35.05, "ask_size": 192.0, "iv": 0.344, "open_interest": 16.0, "volume": 0.0, "delta": -0.5531, "gamma": 0.0068, "vega": 0.7258, "theta": -0.0685, "rho": -0.634, "theo": 34.4551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.9, "last_trade_time": "2026-09-08T15:03:32", "percent_change": 0.0, "prev_day_close": 34.3999996185303}, {"option": "AMZN270416C00275000", "bid": 18.25, "bid_size": 221.0, "ask": 18.85, "ask_size": 227.0, "iv": 0.3452, "open_interest": 221.0, "volume": 1.0, "delta": 0.4472, "gamma": 0.0061, "vega": 0.7374, "theta": -0.0622, "rho": 0.5156, "theo": 18.5935, "change": 0.05, "open": 18.7, "high": 18.7, "low": 18.7, "tick": "no_change", "last_trade_price": 18.7, "last_trade_time": "2026-09-25T14:30:00", "percent_change": 0.268099, "prev_day_close": 18.6499996185303}, {"option": "AMZN270416P00275000", "bid": 36.7, "bid_size": 386.0, "ask": 38.7, "ask_size": 368.0, "iv": 0.3458, "open_interest": 13.0, "volume": 4.0, "delta": -0.5844, "gamma": 0.0068, "vega": 0.7134, "theta": -0.0685, "rho": -0.6452, "theo": 37.7055, "change": -0.85, "open": 37.05, "high": 37.05, "low": 37.05, "tick": "no_change", "last_trade_price": 37.05, "last_trade_time": "2026-09-25T12:16:57", "percent_change": -2.24274, "prev_day_close": 37.8999996185303}, {"option": "AMZN270416C00280000", "bid": 16.65, "bid_size": 366.0, "ask": 17.25, "ask_size": 380.0, "iv": 0.3456, "open_interest": 2429.0, "volume": 23.0, "delta": 0.4198, "gamma": 0.006, "vega": 0.7291, "theta": -0.0615, "rho": 0.4867, "theo": 16.9575, "change": -0.025, "open": 16.4, "high": 17.25, "low": 15.92, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-09-25T15:08:03", "percent_change": -0.146841, "prev_day_close": 17.0249996185303}, {"option": "AMZN270416P00280000", "bid": 39.7, "bid_size": 204.0, "ask": 42.3, "ask_size": 165.0, "iv": 0.3441, "open_interest": 20.0, "volume": 0.0, "delta": -0.615, "gamma": 0.0068, "vega": 0.6978, "theta": -0.0681, "rho": -0.6615, "theo": 41.111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.03, "last_trade_time": "2026-09-24T11:53:15", "percent_change": 0.0, "prev_day_close": 41.2749996185303}, {"option": "AMZN270416C00285000", "bid": 15.2, "bid_size": 358.0, "ask": 15.8, "ask_size": 368.0, "iv": 0.3463, "open_interest": 130.0, "volume": 3.0, "delta": 0.3933, "gamma": 0.006, "vega": 0.7174, "theta": -0.0605, "rho": 0.4577, "theo": 15.4494, "change": 0.025, "open": 15.22, "high": 15.55, "low": 15.22, "tick": "up", "last_trade_price": 15.55, "last_trade_time": "2026-09-25T14:29:18", "percent_change": 0.16103, "prev_day_close": 15.5250000953674}, {"option": "AMZN270416P00285000", "bid": 42.75, "bid_size": 15.0, "ask": 45.85, "ask_size": 40.0, "iv": 0.3404, "open_interest": 12.0, "volume": 3.0, "delta": -0.645, "gamma": 0.0068, "vega": 0.679, "theta": -0.0675, "rho": -0.6643, "theo": 44.6509, "change": -0.21, "open": 44.57, "high": 44.59, "low": 44.55, "tick": "up", "last_trade_price": 44.59, "last_trade_time": "2026-09-25T14:36:43", "percent_change": -0.468748, "prev_day_close": 44.7999992370606}, {"option": "AMZN270416C00290000", "bid": 13.8, "bid_size": 396.0, "ask": 14.45, "ask_size": 382.0, "iv": 0.3465, "open_interest": 161.0, "volume": 10.0, "delta": 0.3677, "gamma": 0.0058, "vega": 0.7033, "theta": -0.0593, "rho": 0.4302, "theo": 14.0617, "change": 0.145, "open": 13.9, "high": 14.32, "low": 13.9, "tick": "up", "last_trade_price": 14.32, "last_trade_time": "2026-09-25T15:45:07", "percent_change": 1.02293, "prev_day_close": 14.1749997138977}, {"option": "AMZN270416P00290000", "bid": 46.4, "bid_size": 118.0, "ask": 49.5, "ask_size": 100.0, "iv": 0.3397, "open_interest": 0.0, "volume": 0.0, "delta": -0.6742, "gamma": 0.0067, "vega": 0.654, "theta": -0.0667, "rho": -0.6656, "theo": 48.33, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.4249992370606}, {"option": "AMZN270416C00295000", "bid": 12.5, "bid_size": 124.0, "ask": 13.15, "ask_size": 105.0, "iv": 0.3462, "open_interest": 35.0, "volume": 7.0, "delta": 0.3432, "gamma": 0.0057, "vega": 0.6866, "theta": -0.0579, "rho": 0.403, "theo": 12.7867, "change": -0.075, "open": 12.23, "high": 12.91, "low": 12.23, "tick": "down", "last_trade_price": 12.85, "last_trade_time": "2026-09-25T14:34:27", "percent_change": -0.580269, "prev_day_close": 12.9249997138977}, {"option": "AMZN270416P00295000", "bid": 50.25, "bid_size": 80.0, "ask": 54.05, "ask_size": 81.0, "iv": 0.3458, "open_interest": 0.0, "volume": 0.0, "delta": -0.7023, "gamma": 0.0066, "vega": 0.6289, "theta": -0.0657, "rho": -0.6674, "theo": 52.1386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.3250007629394}, {"option": "AMZN270416C00300000", "bid": 11.45, "bid_size": 43.0, "ask": 11.8, "ask_size": 66.0, "iv": 0.3459, "open_interest": 668.0, "volume": 37.0, "delta": 0.3198, "gamma": 0.0055, "vega": 0.6676, "theta": -0.0563, "rho": 0.3768, "theo": 11.6192, "change": 0.175, "open": 11.6, "high": 11.9, "low": 11.0, "tick": "no_change", "last_trade_price": 11.9, "last_trade_time": "2026-09-25T15:45:10", "percent_change": 1.49254, "prev_day_close": 11.7249999046326}, {"option": "AMZN270416P00300000", "bid": 54.15, "bid_size": 61.0, "ask": 57.95, "ask_size": 74.0, "iv": 0.3455, "open_interest": 13.0, "volume": 0.0, "delta": -0.7298, "gamma": 0.0065, "vega": 0.5966, "theta": -0.0646, "rho": -0.6501, "theo": 56.0664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.95, "last_trade_time": "2026-09-22T15:50:00", "percent_change": 0.0, "prev_day_close": 56.2749996185303}, {"option": "AMZN270416C00305000", "bid": 10.3, "bid_size": 124.0, "ask": 10.85, "ask_size": 341.0, "iv": 0.3464, "open_interest": 220.0, "volume": 7.0, "delta": 0.2976, "gamma": 0.0054, "vega": 0.6475, "theta": -0.0545, "rho": 0.3521, "theo": 10.5507, "change": -0.075, "open": 10.32, "high": 10.65, "low": 10.3, "tick": "down", "last_trade_price": 10.6, "last_trade_time": "2026-09-25T15:08:03", "percent_change": -0.702573, "prev_day_close": 10.6749997138977}, {"option": "AMZN270416P00305000", "bid": 58.75, "bid_size": 46.0, "ask": 62.0, "ask_size": 42.0, "iv": 0.3507, "open_interest": 8.0, "volume": 0.0, "delta": -0.7561, "gamma": 0.0064, "vega": 0.5622, "theta": -0.0633, "rho": -0.6457, "theo": 60.1142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.4, "last_trade_time": "2026-09-23T13:29:32", "percent_change": 0.0, "prev_day_close": 60.3250007629394}, {"option": "AMZN270416C00310000", "bid": 9.3, "bid_size": 92.0, "ask": 9.85, "ask_size": 83.0, "iv": 0.3463, "open_interest": 1271.0, "volume": 55.0, "delta": 0.2764, "gamma": 0.0052, "vega": 0.6255, "theta": -0.0527, "rho": 0.3279, "theo": 9.5746, "change": -0.025, "open": 9.15, "high": 9.65, "low": 9.15, "tick": "up", "last_trade_price": 9.65, "last_trade_time": "2026-09-25T14:35:39", "percent_change": -0.258395, "prev_day_close": 9.6749997138977}, {"option": "AMZN270416P00310000", "bid": 62.35, "bid_size": 50.0, "ask": 65.5, "ask_size": 48.0, "iv": 0.3396, "open_interest": 1.0, "volume": 0.0, "delta": -0.7814, "gamma": 0.0063, "vega": 0.5289, "theta": -0.0619, "rho": -0.6175, "theo": 64.2666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.72, "last_trade_time": "2026-09-22T09:36:31", "percent_change": 0.0, "prev_day_close": 64.4999980926514}, {"option": "AMZN270416C00315000", "bid": 8.4, "bid_size": 131.0, "ask": 9.0, "ask_size": 391.0, "iv": 0.3469, "open_interest": 580.0, "volume": 18.0, "delta": 0.2565, "gamma": 0.005, "vega": 0.6025, "theta": -0.0507, "rho": 0.305, "theo": 8.6854, "change": 0.0, "open": 8.1, "high": 8.8, "low": 8.1, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-09-25T15:17:15", "percent_change": -2.16744e-06, "prev_day_close": 8.80000019073486}, {"option": "AMZN270416P00315000", "bid": 66.6, "bid_size": 22.0, "ask": 70.4, "ask_size": 23.0, "iv": 0.3461, "open_interest": 0.0, "volume": 0.0, "delta": -0.8058, "gamma": 0.0061, "vega": 0.4882, "theta": -0.0604, "rho": -0.5873, "theo": 68.5236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.75}, {"option": "AMZN270416C00320000", "bid": 7.6, "bid_size": 286.0, "ask": 8.15, "ask_size": 254.0, "iv": 0.347, "open_interest": 717.0, "volume": 28.0, "delta": 0.2377, "gamma": 0.0048, "vega": 0.5792, "theta": -0.0487, "rho": 0.2837, "theo": 7.8753, "change": -0.075, "open": 7.35, "high": 8.0, "low": 7.35, "tick": "no_change", "last_trade_price": 7.95, "last_trade_time": "2026-09-25T15:37:03", "percent_change": -0.934581, "prev_day_close": 8.02500009536743}, {"option": "AMZN270416P00320000", "bid": 70.95, "bid_size": 62.0, "ask": 74.75, "ask_size": 75.0, "iv": 0.3462, "open_interest": 0.0, "volume": 0.0, "delta": -0.8291, "gamma": 0.006, "vega": 0.4485, "theta": -0.0587, "rho": -0.5688, "theo": 72.8867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.1500015258789}, {"option": "AMZN270416C00325000", "bid": 6.85, "bid_size": 472.0, "ask": 7.35, "ask_size": 457.0, "iv": 0.3468, "open_interest": 228.0, "volume": 2.0, "delta": 0.22, "gamma": 0.0046, "vega": 0.5549, "theta": -0.0467, "rho": 0.2631, "theo": 7.1386, "change": 0.1, "open": 7.35, "high": 7.35, "low": 7.35, "tick": "up", "last_trade_price": 7.35, "last_trade_time": "2026-09-25T15:40:30", "percent_change": 1.37931, "prev_day_close": 7.25}, {"option": "AMZN270416P00325000", "bid": 75.9, "bid_size": 26.0, "ask": 79.15, "ask_size": 25.0, "iv": 0.3525, "open_interest": 0.0, "volume": 0.0, "delta": -0.8513, "gamma": 0.0058, "vega": 0.4084, "theta": -0.0569, "rho": -0.5157, "theo": 77.3262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.6000022888184}, {"option": "AMZN270416C00330000", "bid": 6.2, "bid_size": 97.0, "ask": 6.75, "ask_size": 111.0, "iv": 0.348, "open_interest": 237.0, "volume": 24.0, "delta": 0.2035, "gamma": 0.0043, "vega": 0.5303, "theta": -0.0446, "rho": 0.2438, "theo": 6.4702, "change": -0.05, "open": 6.25, "high": 6.55, "low": 6.25, "tick": "up", "last_trade_price": 6.55, "last_trade_time": "2026-09-25T14:30:50", "percent_change": -0.757578, "prev_day_close": 6.60000014305115}, {"option": "AMZN270416P00330000", "bid": 80.4, "bid_size": 58.0, "ask": 83.0, "ask_size": 73.0, "iv": 0.3435, "open_interest": 1.0, "volume": 0.0, "delta": -0.8727, "gamma": 0.0057, "vega": 0.3636, "theta": -0.0546, "rho": -0.4769, "theo": 81.8523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.64, "last_trade_time": "2026-09-17T09:59:36", "percent_change": 0.0, "prev_day_close": 82.0250015258789}, {"option": "AMZN270416C00335000", "bid": 5.6, "bid_size": 111.0, "ask": 6.15, "ask_size": 185.0, "iv": 0.3487, "open_interest": 148.0, "volume": 0.0, "delta": 0.1881, "gamma": 0.0041, "vega": 0.5062, "theta": -0.0426, "rho": 0.226, "theo": 5.8634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.25, "last_trade_time": "2026-09-23T15:32:49", "percent_change": 0.0, "prev_day_close": 5.97500014305115}, {"option": "AMZN270416P00335000", "bid": 84.55, "bid_size": 93.0, "ask": 87.6, "ask_size": 57.0, "iv": 0.3348, "open_interest": 0.0, "volume": 0.0, "delta": -0.8928, "gamma": 0.0055, "vega": 0.3162, "theta": -0.0535, "rho": -0.4281, "theo": 86.459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.6000022888184}, {"option": "AMZN270416C00340000", "bid": 5.05, "bid_size": 140.0, "ask": 5.6, "ask_size": 164.0, "iv": 0.3493, "open_interest": 72.0, "volume": 1.0, "delta": 0.1737, "gamma": 0.0039, "vega": 0.4819, "theta": -0.0406, "rho": 0.209, "theo": 5.3132, "change": -0.075, "open": 5.35, "high": 5.35, "low": 5.35, "tick": "up", "last_trade_price": 5.35, "last_trade_time": "2026-09-25T14:30:49", "percent_change": -1.38249, "prev_day_close": 5.42499995231628}, {"option": "AMZN270416P00340000", "bid": 89.65, "bid_size": 53.0, "ask": 92.25, "ask_size": 49.0, "iv": 0.3414, "open_interest": 0.0, "volume": 0.0, "delta": -0.9121, "gamma": 0.0054, "vega": 0.2769, "theta": -0.0529, "rho": -0.3643, "theo": 91.1319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.3250007629394}, {"option": "AMZN270416C00345000", "bid": 4.55, "bid_size": 424.0, "ask": 5.05, "ask_size": 433.0, "iv": 0.3494, "open_interest": 32.0, "volume": 6.0, "delta": 0.1603, "gamma": 0.0037, "vega": 0.4577, "theta": -0.0385, "rho": 0.193, "theo": 4.8155, "change": -0.505, "open": 4.42, "high": 4.42, "low": 4.42, "tick": "down", "last_trade_price": 4.42, "last_trade_time": "2026-09-25T10:09:59", "percent_change": -10.2538, "prev_day_close": 4.92499995231628}, {"option": "AMZN270416P00345000", "bid": 94.4, "bid_size": 53.0, "ask": 97.0, "ask_size": 6.0, "iv": 0.3402, "open_interest": 6.0, "volume": 0.0, "delta": -0.9299, "gamma": 0.005, "vega": 0.2217, "theta": -0.0533, "rho": -0.2997, "theo": 95.8815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.55, "last_trade_time": "2026-09-03T11:58:21", "percent_change": 0.0, "prev_day_close": 96.0499992370606}, {"option": "AMZN270416C00350000", "bid": 4.15, "bid_size": 180.0, "ask": 4.55, "ask_size": 211.0, "iv": 0.35, "open_interest": 350.0, "volume": 0.0, "delta": 0.1478, "gamma": 0.0035, "vega": 0.4344, "theta": -0.0366, "rho": 0.1785, "theo": 4.3651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-09-24T15:27:36", "percent_change": 0.0, "prev_day_close": 4.42499995231628}, {"option": "AMZN270416P00350000", "bid": 98.65, "bid_size": 6.0, "ask": 102.45, "ask_size": 6.0, "iv": 0.3406, "open_interest": 0.0, "volume": 0.0, "delta": -0.9455, "gamma": 0.0046, "vega": 0.1823, "theta": -0.0526, "rho": -0.2219, "theo": 100.686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.724998474121}, {"option": "AMZN270416C00355000", "bid": 3.7, "bid_size": 92.0, "ask": 4.2, "ask_size": 100.0, "iv": 0.3509, "open_interest": 18.0, "volume": 0.0, "delta": 0.1363, "gamma": 0.0033, "vega": 0.4118, "theta": -0.0346, "rho": 0.1649, "theo": 3.9573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.92, "last_trade_time": "2026-09-23T13:31:35", "percent_change": 0.0, "prev_day_close": 4.02500009536743}, {"option": "AMZN270416P00355000", "bid": 103.5, "bid_size": 6.0, "ask": 106.95, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9592, "gamma": 0.004, "vega": 0.1357, "theta": -0.0462, "rho": -0.156, "theo": 105.5481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.649997711182}, {"option": "AMZN270416C00360000", "bid": 3.4, "bid_size": 192.0, "ask": 3.85, "ask_size": 420.0, "iv": 0.3528, "open_interest": 44.0, "volume": 10.0, "delta": 0.1256, "gamma": 0.0031, "vega": 0.3893, "theta": -0.0328, "rho": 0.152, "theo": 3.5891, "change": -0.23, "open": 3.42, "high": 3.42, "low": 3.42, "tick": "up", "last_trade_price": 3.42, "last_trade_time": "2026-09-25T11:36:12", "percent_change": -6.30137, "prev_day_close": 3.64999997615814}, {"option": "AMZN270416P00360000", "bid": 108.95, "bid_size": 6.0, "ask": 111.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9711, "gamma": 0.0033, "vega": 0.0895, "theta": -0.0435, "rho": -0.0956, "theo": 110.4615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.575000762939}, {"option": "AMZN270416C00370000", "bid": 2.78, "bid_size": 68.0, "ask": 3.1, "ask_size": 62.0, "iv": 0.353, "open_interest": 19.0, "volume": 0.0, "delta": 0.1067, "gamma": 0.0028, "vega": 0.3474, "theta": -0.0293, "rho": 0.1295, "theo": 2.956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.68, "last_trade_time": "2026-09-24T11:20:30", "percent_change": 0.0, "prev_day_close": 2.99500000476837}, {"option": "AMZN270416P00370000", "bid": 118.25, "bid_size": 4.0, "ask": 121.75, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9874, "gamma": 0.0019, "vega": 0.0432, "theta": -0.0152, "rho": -0.0548, "theo": 120.3697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.5}, {"option": "AMZN270416C00380000", "bid": 2.24, "bid_size": 29.0, "ask": 2.66, "ask_size": 398.0, "iv": 0.3552, "open_interest": 795.0, "volume": 3.0, "delta": 0.0906, "gamma": 0.0024, "vega": 0.3088, "theta": -0.026, "rho": 0.1101, "theo": 2.4406, "change": -0.035, "open": 2.36, "high": 2.45, "low": 2.36, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-09-25T12:32:56", "percent_change": -1.40845, "prev_day_close": 2.48499989509583}, {"option": "AMZN270416P00380000", "bid": 128.35, "bid_size": 5.0, "ask": 132.25, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9957, "gamma": 0.0007, "vega": 0.0, "theta": -0.0106, "rho": 0.0, "theo": 130.3547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.549995422363}, {"option": "AMZN270617C00085000", "bid": 166.5, "bid_size": 1.0, "ask": 170.35, "ask_size": 12.0, "iv": 0.5912, "open_interest": 362.0, "volume": 2.0, "delta": 0.998, "gamma": 0.0001, "vega": 0.0243, "theta": 0.0, "rho": 0.5895, "theo": 168.1931, "change": 0.525, "open": 166.67, "high": 168.9, "low": 166.67, "tick": "up", "last_trade_price": 168.9, "last_trade_time": "2026-09-25T15:44:54", "percent_change": 0.311804, "prev_day_close": 168.375}, {"option": "AMZN270617P00085000", "bid": 0.1, "bid_size": 7.0, "ask": 0.26, "ask_size": 6.0, "iv": 0.5476, "open_interest": 753.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0001, "vega": 0.0244, "theta": -0.0023, "rho": -0.0073, "theo": 0.1437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-09-22T13:34:40", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "AMZN270617C00090000", "bid": 161.5, "bid_size": 2.0, "ask": 165.5, "ask_size": 5.0, "iv": 0.55, "open_interest": 13.0, "volume": 1.0, "delta": 0.9971, "gamma": 0.0001, "vega": 0.0296, "theta": 0.0, "rho": 0.6228, "theo": 163.4035, "change": -1.73, "open": 161.87, "high": 161.87, "low": 161.87, "tick": "down", "last_trade_price": 161.87, "last_trade_time": "2026-09-25T10:35:40", "percent_change": -1.05746, "prev_day_close": 163.599998474121}, {"option": "AMZN270617P00090000", "bid": 0.1, "bid_size": 181.0, "ask": 0.31, "ask_size": 244.0, "iv": 0.5293, "open_interest": 176.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0001, "vega": 0.0299, "theta": -0.0027, "rho": -0.0092, "theo": 0.1794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-09-08T10:16:22", "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "AMZN270617C00095000", "bid": 156.7, "bid_size": 6.0, "ask": 160.7, "ask_size": 5.0, "iv": 0.5297, "open_interest": 30.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0001, "vega": 0.0359, "theta": 0.0, "rho": 0.6556, "theo": 158.6209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 178.0, "last_trade_time": "2026-07-31T10:11:34", "percent_change": 0.0, "prev_day_close": 158.824996948242}, {"option": "AMZN270617P00095000", "bid": 0.15, "bid_size": 191.0, "ask": 0.36, "ask_size": 362.0, "iv": 0.5179, "open_interest": 800.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0001, "vega": 0.0362, "theta": -0.0033, "rho": -0.0114, "theo": 0.2224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-09-23T11:29:47", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "AMZN270617C00100000", "bid": 152.45, "bid_size": 10.0, "ask": 155.7, "ask_size": 10.0, "iv": 0.5579, "open_interest": 231.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0002, "vega": 0.043, "theta": 0.0, "rho": 0.688, "theo": 153.8465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 158.08, "last_trade_time": "2026-09-14T12:14:19", "percent_change": 0.0, "prev_day_close": 154.125}, {"option": "AMZN270617P00100000", "bid": 0.18, "bid_size": 333.0, "ask": 0.35, "ask_size": 306.0, "iv": 0.4955, "open_interest": 243.0, "volume": 2.0, "delta": -0.0072, "gamma": 0.0002, "vega": 0.0434, "theta": -0.0038, "rho": -0.014, "theo": 0.2735, "change": -0.045, "open": 0.22, "high": 0.22, "low": 0.22, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-09-25T10:46:13", "percent_change": -16.9811, "prev_day_close": 0.264999993145466}, {"option": "AMZN270617C00105000", "bid": 147.85, "bid_size": 5.0, "ask": 151.05, "ask_size": 14.0, "iv": 0.5448, "open_interest": 128.0, "volume": 0.0, "delta": 0.9931, "gamma": 0.0002, "vega": 0.0514, "theta": 0.0, "rho": 0.7199, "theo": 149.0815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 161.2, "last_trade_time": "2026-08-17T10:00:13", "percent_change": 0.0, "prev_day_close": 149.300003051758}, {"option": "AMZN270617P00105000", "bid": 0.21, "bid_size": 158.0, "ask": 0.5, "ask_size": 283.0, "iv": 0.4909, "open_interest": 166.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0002, "vega": 0.052, "theta": -0.0045, "rho": -0.017, "theo": 0.3342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-09-22T14:11:04", "percent_change": 0.0, "prev_day_close": 0.365000002086163}, {"option": "AMZN270617C00110000", "bid": 142.7, "bid_size": 5.0, "ask": 146.4, "ask_size": 5.0, "iv": 0.5096, "open_interest": 230.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0003, "vega": 0.0608, "theta": 0.0, "rho": 0.7511, "theo": 144.3275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 146.24, "last_trade_time": "2026-09-17T14:39:21", "percent_change": 0.0, "prev_day_close": 144.550003051758}, {"option": "AMZN270617P00110000", "bid": 0.28, "bid_size": 181.0, "ask": 0.47, "ask_size": 146.0, "iv": 0.4711, "open_interest": 493.0, "volume": 0.0, "delta": -0.0107, "gamma": 0.0003, "vega": 0.0614, "theta": -0.0052, "rho": -0.0207, "theo": 0.4064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-09-16T13:56:09", "percent_change": 0.0, "prev_day_close": 0.385000005364418}, {"option": "AMZN270617C00115000", "bid": 138.4, "bid_size": 10.0, "ask": 141.7, "ask_size": 10.0, "iv": 0.521, "open_interest": 131.0, "volume": 5.0, "delta": 0.9891, "gamma": 0.0003, "vega": 0.0714, "theta": 0.0, "rho": 0.7818, "theo": 139.5864, "change": 0.65, "open": 140.5, "high": 140.5, "low": 140.5, "tick": "down", "last_trade_price": 140.5, "last_trade_time": "2026-09-25T13:23:19", "percent_change": 0.464785, "prev_day_close": 139.849998474121}, {"option": "AMZN270617P00115000", "bid": 0.41, "bid_size": 98.0, "ask": 0.53, "ask_size": 119.0, "iv": 0.4637, "open_interest": 260.0, "volume": 9.0, "delta": -0.0129, "gamma": 0.0003, "vega": 0.0722, "theta": -0.006, "rho": -0.0249, "theo": 0.4913, "change": -0.07, "open": 0.48, "high": 0.48, "low": 0.46, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-09-25T14:27:58", "percent_change": -12.963, "prev_day_close": 0.540000006556511}, {"option": "AMZN270617C00120000", "bid": 134.0, "bid_size": 2.0, "ask": 136.9, "ask_size": 1.0, "iv": 0.516, "open_interest": 87.0, "volume": 2.0, "delta": 0.9865, "gamma": 0.0004, "vega": 0.0837, "theta": 0.0, "rho": 0.8116, "theo": 134.8601, "change": 0.075, "open": 134.2, "high": 135.2, "low": 134.2, "tick": "up", "last_trade_price": 135.2, "last_trade_time": "2026-09-25T13:57:10", "percent_change": 0.0555042, "prev_day_close": 135.125}, {"option": "AMZN270617P00120000", "bid": 0.45, "bid_size": 155.0, "ask": 0.73, "ask_size": 10.0, "iv": 0.4496, "open_interest": 1266.0, "volume": 0.0, "delta": -0.0155, "gamma": 0.0004, "vega": 0.0847, "theta": -0.007, "rho": -0.03, "theo": 0.5916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-09-24T13:31:12", "percent_change": 0.0, "prev_day_close": 0.594999998807907}, {"option": "AMZN270617C00125000", "bid": 128.95, "bid_size": 1.0, "ask": 131.8, "ask_size": 5.0, "iv": 0.4705, "open_interest": 170.0, "volume": 0.0, "delta": 0.9835, "gamma": 0.0005, "vega": 0.0973, "theta": -0.0003, "rho": 0.8406, "theo": 130.1514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 126.35, "last_trade_time": "2026-09-16T15:19:42", "percent_change": 0.0, "prev_day_close": 130.425003051758}, {"option": "AMZN270617P00125000", "bid": 0.65, "bid_size": 1.0, "ask": 0.93, "ask_size": 211.0, "iv": 0.4568, "open_interest": 315.0, "volume": 0.0, "delta": -0.0185, "gamma": 0.0005, "vega": 0.0984, "theta": -0.008, "rho": -0.0357, "theo": 0.7097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-21T10:50:11", "percent_change": 0.0, "prev_day_close": 0.769999980926514}, {"option": "AMZN270617C00130000", "bid": 125.0, "bid_size": 10.0, "ask": 127.1, "ask_size": 1.0, "iv": 0.4861, "open_interest": 172.0, "volume": 0.0, "delta": 0.9801, "gamma": 0.0006, "vega": 0.1126, "theta": -0.0017, "rho": 0.8686, "theo": 125.4629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 122.64, "last_trade_time": "2026-09-24T10:37:03", "percent_change": 0.0, "prev_day_close": 125.725002288818}, {"option": "AMZN270617P00130000", "bid": 0.69, "bid_size": 158.0, "ask": 1.06, "ask_size": 343.0, "iv": 0.4426, "open_interest": 1642.0, "volume": 0.0, "delta": -0.022, "gamma": 0.0006, "vega": 0.1143, "theta": -0.0091, "rho": -0.0424, "theo": 0.8479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-09-24T13:31:12", "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "AMZN270617C00135000", "bid": 119.6, "bid_size": 5.0, "ask": 122.9, "ask_size": 5.0, "iv": 0.4644, "open_interest": 149.0, "volume": 0.0, "delta": 0.9761, "gamma": 0.0006, "vega": 0.13, "theta": -0.0032, "rho": 0.8952, "theo": 120.7985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 126.03, "last_trade_time": "2026-09-01T12:32:51", "percent_change": 0.0, "prev_day_close": 120.899997711182}, {"option": "AMZN270617P00135000", "bid": 0.84, "bid_size": 214.0, "ask": 1.22, "ask_size": 294.0, "iv": 0.4337, "open_interest": 1197.0, "volume": 0.0, "delta": -0.0261, "gamma": 0.0007, "vega": 0.1315, "theta": -0.0103, "rho": -0.0502, "theo": 1.0114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.11, "last_trade_time": "2026-09-24T10:56:37", "percent_change": 0.0, "prev_day_close": 1.04499998688698}, {"option": "AMZN270617C00140000", "bid": 114.45, "bid_size": 10.0, "ask": 117.8, "ask_size": 10.0, "iv": 0.422, "open_interest": 1367.0, "volume": 0.0, "delta": 0.9714, "gamma": 0.0008, "vega": 0.1489, "theta": -0.0047, "rho": 0.9207, "theo": 116.1622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 119.27, "last_trade_time": "2026-09-18T10:34:22", "percent_change": 0.0, "prev_day_close": 116.25}, {"option": "AMZN270617P00140000", "bid": 1.02, "bid_size": 184.0, "ask": 1.41, "ask_size": 245.0, "iv": 0.4255, "open_interest": 4476.0, "volume": 0.0, "delta": -0.0308, "gamma": 0.0008, "vega": 0.1505, "theta": -0.0117, "rho": -0.059, "theo": 1.2033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.33, "last_trade_time": "2026-09-24T10:04:19", "percent_change": 0.0, "prev_day_close": 1.25999999046326}, {"option": "AMZN270617C00145000", "bid": 110.4, "bid_size": 5.0, "ask": 113.65, "ask_size": 12.0, "iv": 0.4437, "open_interest": 261.0, "volume": 0.0, "delta": 0.9661, "gamma": 0.0009, "vega": 0.1702, "theta": -0.0065, "rho": 0.9446, "theo": 111.5583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 112.6, "last_trade_time": "2026-09-10T09:30:00", "percent_change": 0.0, "prev_day_close": 111.649997711182}, {"option": "AMZN270617P00145000", "bid": 1.24, "bid_size": 5.0, "ask": 1.65, "ask_size": 5.0, "iv": 0.4186, "open_interest": 1485.0, "volume": 0.0, "delta": -0.0363, "gamma": 0.0009, "vega": 0.1726, "theta": -0.0132, "rho": -0.0697, "theo": 1.429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.41, "last_trade_time": "2026-09-22T13:45:45", "percent_change": 0.0, "prev_day_close": 1.49500000476837}, {"option": "AMZN270617C00150000", "bid": 105.8, "bid_size": 42.0, "ask": 109.05, "ask_size": 101.0, "iv": 0.4326, "open_interest": 2458.0, "volume": 0.0, "delta": 0.9599, "gamma": 0.001, "vega": 0.1936, "theta": -0.0083, "rho": 0.9666, "theo": 106.9928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.22, "last_trade_time": "2026-09-23T15:29:21", "percent_change": 0.0, "prev_day_close": 107.075000762939}, {"option": "AMZN270617P00150000", "bid": 1.5, "bid_size": 143.0, "ask": 1.92, "ask_size": 242.0, "iv": 0.4119, "open_interest": 9190.0, "volume": 0.0, "delta": -0.0426, "gamma": 0.001, "vega": 0.1964, "theta": -0.0148, "rho": -0.0814, "theo": 1.6936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.68, "last_trade_time": "2026-09-24T13:07:52", "percent_change": 0.0, "prev_day_close": 1.74500000476837}, {"option": "AMZN270617C00155000", "bid": 101.0, "bid_size": 171.0, "ask": 104.55, "ask_size": 44.0, "iv": 0.4186, "open_interest": 301.0, "volume": 0.0, "delta": 0.9529, "gamma": 0.0012, "vega": 0.219, "theta": -0.0103, "rho": 0.987, "theo": 102.4711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 109.13, "last_trade_time": "2026-09-21T10:38:43", "percent_change": 0.0, "prev_day_close": 102.549999237061}, {"option": "AMZN270617P00155000", "bid": 1.94, "bid_size": 80.0, "ask": 2.22, "ask_size": 399.0, "iv": 0.4085, "open_interest": 2523.0, "volume": 11.0, "delta": -0.0499, "gamma": 0.0012, "vega": 0.223, "theta": -0.0166, "rho": -0.095, "theo": 2.0085, "change": -0.02, "open": 2.03, "high": 2.03, "low": 1.83, "tick": "up", "last_trade_price": 1.99, "last_trade_time": "2026-09-25T14:30:27", "percent_change": -0.995021, "prev_day_close": 2.00999993085861}, {"option": "AMZN270617C00160000", "bid": 96.25, "bid_size": 244.0, "ask": 99.6, "ask_size": 81.0, "iv": 0.3961, "open_interest": 673.0, "volume": 0.0, "delta": 0.9449, "gamma": 0.0013, "vega": 0.247, "theta": -0.0124, "rho": 1.0048, "theo": 98.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.0, "last_trade_time": "2026-09-23T11:35:55", "percent_change": 0.0, "prev_day_close": 98.0250015258789}, {"option": "AMZN270617P00160000", "bid": 2.24, "bid_size": 327.0, "ask": 2.56, "ask_size": 373.0, "iv": 0.4008, "open_interest": 4707.0, "volume": 15.0, "delta": -0.0582, "gamma": 0.0014, "vega": 0.2508, "theta": -0.0185, "rho": -0.1106, "theo": 2.371, "change": -0.055, "open": 2.44, "high": 2.45, "low": 2.29, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-09-25T15:45:39", "percent_change": -2.33546, "prev_day_close": 2.35500001907349}, {"option": "AMZN270617C00165000", "bid": 91.85, "bid_size": 174.0, "ask": 95.65, "ask_size": 172.0, "iv": 0.4, "open_interest": 292.0, "volume": 5.0, "delta": 0.9358, "gamma": 0.0015, "vega": 0.2768, "theta": -0.0147, "rho": 1.0206, "theo": 93.5867, "change": -0.225, "open": 93.55, "high": 93.55, "low": 93.55, "tick": "up", "last_trade_price": 93.55, "last_trade_time": "2026-09-25T15:00:35", "percent_change": -0.239934, "prev_day_close": 93.7749977111816}, {"option": "AMZN270617P00165000", "bid": 2.53, "bid_size": 175.0, "ask": 3.05, "ask_size": 199.0, "iv": 0.3943, "open_interest": 3668.0, "volume": 0.0, "delta": -0.0674, "gamma": 0.0016, "vega": 0.2804, "theta": -0.0205, "rho": -0.1274, "theo": 2.7849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-09-21T12:30:33", "percent_change": 0.0, "prev_day_close": 2.77999997138977}, {"option": "AMZN270617C00170000", "bid": 87.85, "bid_size": 119.0, "ask": 91.3, "ask_size": 129.0, "iv": 0.4001, "open_interest": 380.0, "volume": 0.0, "delta": 0.9256, "gamma": 0.0017, "vega": 0.309, "theta": -0.017, "rho": 1.0338, "theo": 89.2381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.36, "last_trade_time": "2026-09-22T09:30:05", "percent_change": 0.0, "prev_day_close": 89.2750015258789}, {"option": "AMZN270617P00170000", "bid": 3.0, "bid_size": 185.0, "ask": 3.5, "ask_size": 189.0, "iv": 0.3882, "open_interest": 8848.0, "volume": 0.0, "delta": -0.0782, "gamma": 0.0018, "vega": 0.3144, "theta": -0.0227, "rho": -0.1478, "theo": 3.2813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-09-21T11:11:05", "percent_change": 0.0, "prev_day_close": 3.32500004768372}, {"option": "AMZN270617C00175000", "bid": 83.9, "bid_size": 73.0, "ask": 86.5, "ask_size": 109.0, "iv": 0.3918, "open_interest": 353.0, "volume": 0.0, "delta": 0.9141, "gamma": 0.0019, "vega": 0.3429, "theta": -0.0195, "rho": 1.044, "theo": 84.9629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.95, "last_trade_time": "2026-09-17T10:29:00", "percent_change": 0.0, "prev_day_close": 85.125}, {"option": "AMZN270617P00175000", "bid": 3.75, "bid_size": 106.0, "ask": 4.05, "ask_size": 355.0, "iv": 0.3868, "open_interest": 5599.0, "volume": 3.0, "delta": -0.0898, "gamma": 0.002, "vega": 0.3484, "theta": -0.025, "rho": -0.1688, "theo": 3.8357, "change": -0.035, "open": 3.8, "high": 3.85, "low": 3.8, "tick": "down", "last_trade_price": 3.84, "last_trade_time": "2026-09-25T14:49:11", "percent_change": -0.903229, "prev_day_close": 3.87500011920929}, {"option": "AMZN270617C00180000", "bid": 79.7, "bid_size": 177.0, "ask": 82.3, "ask_size": 298.0, "iv": 0.3871, "open_interest": 5413.0, "volume": 2.0, "delta": 0.9014, "gamma": 0.0022, "vega": 0.3783, "theta": -0.0221, "rho": 1.0518, "theo": 80.768, "change": 0.525, "open": 81.3, "high": 81.3, "low": 81.3, "tick": "up", "last_trade_price": 81.3, "last_trade_time": "2026-09-25T14:59:57", "percent_change": 0.649952, "prev_day_close": 80.7750015258789}, {"option": "AMZN270617P00180000", "bid": 4.3, "bid_size": 111.0, "ask": 4.75, "ask_size": 398.0, "iv": 0.3817, "open_interest": 8034.0, "volume": 38.0, "delta": -0.1032, "gamma": 0.0022, "vega": 0.3855, "theta": -0.0274, "rho": -0.1931, "theo": 4.4939, "change": 0.025, "open": 4.46, "high": 4.52, "low": 4.35, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-09-25T15:33:14", "percent_change": 0.558661, "prev_day_close": 4.47499990463257}, {"option": "AMZN270617C00185000", "bid": 75.0, "bid_size": 161.0, "ask": 78.2, "ask_size": 119.0, "iv": 0.3758, "open_interest": 1190.0, "volume": 0.0, "delta": 0.8874, "gamma": 0.0024, "vega": 0.4155, "theta": -0.0247, "rho": 1.056, "theo": 76.662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.05, "last_trade_time": "2026-09-24T15:15:18", "percent_change": 0.0, "prev_day_close": 76.8250007629394}, {"option": "AMZN270617P00185000", "bid": 5.0, "bid_size": 152.0, "ask": 5.35, "ask_size": 125.0, "iv": 0.3759, "open_interest": 3872.0, "volume": 3.0, "delta": -0.1177, "gamma": 0.0025, "vega": 0.4227, "theta": -0.0299, "rho": -0.2191, "theo": 5.235, "change": -0.175, "open": 5.05, "high": 5.15, "low": 5.05, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-09-25T15:44:13", "percent_change": -3.31754, "prev_day_close": 5.27500009536743}, {"option": "AMZN270617C00190000", "bid": 70.95, "bid_size": 230.0, "ask": 74.15, "ask_size": 62.0, "iv": 0.3718, "open_interest": 2024.0, "volume": 0.0, "delta": 0.8722, "gamma": 0.0026, "vega": 0.453, "theta": -0.0274, "rho": 1.0576, "theo": 72.6526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.5, "last_trade_time": "2026-09-24T09:48:22", "percent_change": 0.0, "prev_day_close": 72.6500015258789}, {"option": "AMZN270617P00190000", "bid": 5.85, "bid_size": 426.0, "ask": 6.35, "ask_size": 331.0, "iv": 0.3747, "open_interest": 11566.0, "volume": 10.0, "delta": -0.1336, "gamma": 0.0028, "vega": 0.4606, "theta": -0.0325, "rho": -0.2471, "theo": 6.0722, "change": -0.125, "open": 5.9, "high": 5.9, "low": 5.9, "tick": "no_change", "last_trade_price": 5.9, "last_trade_time": "2026-09-25T12:59:22", "percent_change": -2.07469, "prev_day_close": 6.02500009536743}, {"option": "AMZN270617C00195000", "bid": 67.75, "bid_size": 233.0, "ask": 69.9, "ask_size": 144.0, "iv": 0.3728, "open_interest": 948.0, "volume": 22.0, "delta": 0.8556, "gamma": 0.0029, "vega": 0.4915, "theta": -0.0301, "rho": 1.0558, "theo": 68.7465, "change": 0.04, "open": 68.05, "high": 69.65, "low": 67.68, "tick": "down", "last_trade_price": 68.99, "last_trade_time": "2026-09-25T13:57:30", "percent_change": 0.0580119, "prev_day_close": 68.9500007629394}, {"option": "AMZN270617P00195000", "bid": 6.65, "bid_size": 395.0, "ask": 7.25, "ask_size": 195.0, "iv": 0.3697, "open_interest": 2657.0, "volume": 25.0, "delta": -0.151, "gamma": 0.003, "vega": 0.5002, "theta": -0.0351, "rho": -0.2784, "theo": 7.0249, "change": -0.2, "open": 7.25, "high": 7.25, "low": 6.8, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-09-25T13:26:07", "percent_change": -2.85714, "prev_day_close": 7.0}, {"option": "AMZN270617C00200000", "bid": 63.9, "bid_size": 266.0, "ask": 66.55, "ask_size": 262.0, "iv": 0.3738, "open_interest": 5388.0, "volume": 18.0, "delta": 0.8377, "gamma": 0.0031, "vega": 0.5298, "theta": -0.0328, "rho": 1.0508, "theo": 64.952, "change": -0.45, "open": 64.0, "high": 65.75, "low": 63.48, "tick": "down", "last_trade_price": 65.0, "last_trade_time": "2026-09-25T14:56:50", "percent_change": -0.687549, "prev_day_close": 65.4500007629394}, {"option": "AMZN270617P00200000", "bid": 7.8, "bid_size": 208.0, "ask": 8.4, "ask_size": 202.0, "iv": 0.3688, "open_interest": 11323.0, "volume": 56.0, "delta": -0.1696, "gamma": 0.0033, "vega": 0.5386, "theta": -0.0377, "rho": -0.3106, "theo": 8.086, "change": -0.2, "open": 8.35, "high": 8.35, "low": 7.9, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-09-25T13:17:40", "percent_change": -2.46914, "prev_day_close": 8.10000014305115}, {"option": "AMZN270617C00205000", "bid": 60.2, "bid_size": 185.0, "ask": 62.85, "ask_size": 172.0, "iv": 0.3707, "open_interest": 1865.0, "volume": 3.0, "delta": 0.8186, "gamma": 0.0034, "vega": 0.5677, "theta": -0.0354, "rho": 1.0431, "theo": 61.2739, "change": -0.905, "open": 60.71, "high": 60.71, "low": 60.42, "tick": "down", "last_trade_price": 60.42, "last_trade_time": "2026-09-25T11:51:22", "percent_change": -1.47574, "prev_day_close": 61.3249988555908}, {"option": "AMZN270617P00205000", "bid": 9.0, "bid_size": 342.0, "ask": 9.6, "ask_size": 350.0, "iv": 0.3667, "open_interest": 3586.0, "volume": 63.0, "delta": -0.1896, "gamma": 0.0036, "vega": 0.5778, "theta": -0.0403, "rho": -0.3469, "theo": 9.2719, "change": -0.095, "open": 9.6, "high": 9.6, "low": 9.0, "tick": "up", "last_trade_price": 9.18, "last_trade_time": "2026-09-25T14:33:46", "percent_change": -1.02426, "prev_day_close": 9.27500009536743}, {"option": "AMZN270617C00210000", "bid": 56.7, "bid_size": 237.0, "ask": 59.25, "ask_size": 273.0, "iv": 0.3684, "open_interest": 1924.0, "volume": 15.0, "delta": 0.7984, "gamma": 0.0036, "vega": 0.605, "theta": -0.038, "rho": 1.0317, "theo": 57.7192, "change": -0.19, "open": 56.8, "high": 58.42, "low": 56.8, "tick": "down", "last_trade_price": 57.61, "last_trade_time": "2026-09-25T15:56:21", "percent_change": -0.328718, "prev_day_close": 57.7999992370606}, {"option": "AMZN270617P00210000", "bid": 10.25, "bid_size": 430.0, "ask": 10.95, "ask_size": 386.0, "iv": 0.3643, "open_interest": 10503.0, "volume": 8.0, "delta": -0.2109, "gamma": 0.0038, "vega": 0.6151, "theta": -0.0429, "rho": -0.3806, "theo": 10.5885, "change": 0.325, "open": 11.0, "high": 11.0, "low": 10.6, "tick": "no_change", "last_trade_price": 10.95, "last_trade_time": "2026-09-25T10:22:05", "percent_change": 3.05882, "prev_day_close": 10.625}, {"option": "AMZN270617C00215000", "bid": 53.25, "bid_size": 289.0, "ask": 55.8, "ask_size": 273.0, "iv": 0.3656, "open_interest": 613.0, "volume": 10.0, "delta": 0.7772, "gamma": 0.0039, "vega": 0.6402, "theta": -0.0405, "rho": 1.0183, "theo": 54.3118, "change": 0.3, "open": 53.43, "high": 54.85, "low": 53.43, "tick": "no_change", "last_trade_price": 54.85, "last_trade_time": "2026-09-25T12:10:59", "percent_change": 0.549952, "prev_day_close": 54.5500011444092}, {"option": "AMZN270617P00215000", "bid": 11.65, "bid_size": 309.0, "ask": 12.4, "ask_size": 361.0, "iv": 0.3621, "open_interest": 2800.0, "volume": 7.0, "delta": -0.2334, "gamma": 0.0041, "vega": 0.6506, "theta": -0.0453, "rho": -0.4167, "theo": 12.0384, "change": -0.125, "open": 12.45, "high": 12.45, "low": 11.95, "tick": "down", "last_trade_price": 11.95, "last_trade_time": "2026-09-25T15:22:41", "percent_change": -1.0352, "prev_day_close": 12.0750002861023}, {"option": "AMZN270617C00220000", "bid": 49.95, "bid_size": 336.0, "ask": 51.5, "ask_size": 12.0, "iv": 0.3563, "open_interest": 1849.0, "volume": 33.0, "delta": 0.7549, "gamma": 0.0041, "vega": 0.6743, "theta": -0.0428, "rho": 1.0015, "theo": 51.0153, "change": 0.375, "open": 51.0, "high": 52.2, "low": 49.4, "tick": "down", "last_trade_price": 51.5, "last_trade_time": "2026-09-25T15:54:50", "percent_change": 0.733496, "prev_day_close": 51.125}, {"option": "AMZN270617P00220000", "bid": 13.25, "bid_size": 342.0, "ask": 14.0, "ask_size": 358.0, "iv": 0.3606, "open_interest": 5981.0, "volume": 24.0, "delta": -0.257, "gamma": 0.0044, "vega": 0.6841, "theta": -0.0477, "rho": -0.4573, "theo": 13.6287, "change": -0.34, "open": 13.85, "high": 14.1, "low": 13.35, "tick": "down", "last_trade_price": 13.36, "last_trade_time": "2026-09-25T15:45:35", "percent_change": -2.48175, "prev_day_close": 13.7000002861023}, {"option": "AMZN270617C00225000", "bid": 46.75, "bid_size": 364.0, "ask": 49.35, "ask_size": 285.0, "iv": 0.3619, "open_interest": 3051.0, "volume": 4.0, "delta": 0.7318, "gamma": 0.0043, "vega": 0.7058, "theta": -0.045, "rho": 0.9823, "theo": 47.8543, "change": -1.14, "open": 47.5, "high": 47.65, "low": 47.01, "tick": "down", "last_trade_price": 47.01, "last_trade_time": "2026-09-25T15:58:48", "percent_change": -2.3676, "prev_day_close": 48.1499996185303}, {"option": "AMZN270617P00225000", "bid": 14.95, "bid_size": 366.0, "ask": 15.8, "ask_size": 176.0, "iv": 0.3593, "open_interest": 6707.0, "volume": 11.0, "delta": -0.2816, "gamma": 0.0046, "vega": 0.7149, "theta": -0.0499, "rho": -0.4944, "theo": 15.3619, "change": 0.125, "open": 15.53, "high": 16.04, "low": 15.0, "tick": "up", "last_trade_price": 15.45, "last_trade_time": "2026-09-25T14:47:00", "percent_change": 0.815659, "prev_day_close": 15.3250002861023}, {"option": "AMZN270617C00230000", "bid": 43.75, "bid_size": 344.0, "ask": 46.35, "ask_size": 342.0, "iv": 0.3609, "open_interest": 3748.0, "volume": 6.0, "delta": 0.708, "gamma": 0.0045, "vega": 0.7347, "theta": -0.047, "rho": 0.9612, "theo": 44.8292, "change": -0.1, "open": 43.95, "high": 46.2, "low": 43.95, "tick": "down", "last_trade_price": 44.9, "last_trade_time": "2026-09-25T15:32:33", "percent_change": -0.222222, "prev_day_close": 45.0}, {"option": "AMZN270617P00230000", "bid": 16.8, "bid_size": 88.0, "ask": 17.3, "ask_size": 25.0, "iv": 0.3553, "open_interest": 4359.0, "volume": 172.0, "delta": -0.3071, "gamma": 0.0048, "vega": 0.7437, "theta": -0.052, "rho": -0.5354, "theo": 17.2383, "change": 0.075, "open": 17.51, "high": 17.7, "low": 17.1, "tick": "up", "last_trade_price": 17.3, "last_trade_time": "2026-09-25T15:12:21", "percent_change": 0.435417, "prev_day_close": 17.2249994277954}, {"option": "AMZN270617C00235000", "bid": 40.5, "bid_size": 195.0, "ask": 43.45, "ask_size": 155.0, "iv": 0.3572, "open_interest": 1791.0, "volume": 2.0, "delta": 0.6836, "gamma": 0.0047, "vega": 0.761, "theta": -0.0489, "rho": 0.9371, "theo": 41.9425, "change": -0.14, "open": 42.28, "high": 42.28, "low": 42.01, "tick": "down", "last_trade_price": 42.01, "last_trade_time": "2026-09-25T14:50:38", "percent_change": -0.332146, "prev_day_close": 42.1499996185303}, {"option": "AMZN270617P00235000", "bid": 18.7, "bid_size": 410.0, "ask": 19.65, "ask_size": 46.0, "iv": 0.3556, "open_interest": 3000.0, "volume": 13.0, "delta": -0.3332, "gamma": 0.005, "vega": 0.7684, "theta": -0.0539, "rho": -0.5717, "theo": 19.2643, "change": -0.165, "open": 19.9, "high": 19.9, "low": 19.06, "tick": "down", "last_trade_price": 19.06, "last_trade_time": "2026-09-25T13:56:10", "percent_change": -0.858259, "prev_day_close": 19.2250003814697}, {"option": "AMZN270617C00240000", "bid": 38.85, "bid_size": 83.0, "ask": 40.7, "ask_size": 206.0, "iv": 0.3632, "open_interest": 3244.0, "volume": 41.0, "delta": 0.6587, "gamma": 0.0048, "vega": 0.7838, "theta": -0.0505, "rho": 0.9121, "theo": 39.1943, "change": -0.02, "open": 38.45, "high": 40.0, "low": 38.45, "tick": "down", "last_trade_price": 39.23, "last_trade_time": "2026-09-25T15:59:59", "percent_change": -0.0509554, "prev_day_close": 39.25}, {"option": "AMZN270617P00240000", "bid": 20.85, "bid_size": 386.0, "ask": 21.8, "ask_size": 89.0, "iv": 0.3543, "open_interest": 6213.0, "volume": 8.0, "delta": -0.36, "gamma": 0.0052, "vega": 0.789, "theta": -0.0556, "rho": -0.6076, "theo": 21.4375, "change": 0.035, "open": 22.05, "high": 22.05, "low": 21.16, "tick": "up", "last_trade_price": 21.41, "last_trade_time": "2026-09-25T14:10:40", "percent_change": 0.163743, "prev_day_close": 21.375}, {"option": "AMZN270617C00245000", "bid": 36.3, "bid_size": 75.0, "ask": 37.85, "ask_size": 127.0, "iv": 0.3584, "open_interest": 2877.0, "volume": 44.0, "delta": 0.6334, "gamma": 0.005, "vega": 0.8036, "theta": -0.0518, "rho": 0.8849, "theo": 36.5666, "change": 0.15, "open": 36.5, "high": 36.95, "low": 36.0, "tick": "up", "last_trade_price": 36.85, "last_trade_time": "2026-09-25T15:36:51", "percent_change": 0.408717, "prev_day_close": 36.7000007629394}, {"option": "AMZN270617P00245000", "bid": 23.2, "bid_size": 377.0, "ask": 24.1, "ask_size": 381.0, "iv": 0.3535, "open_interest": 2580.0, "volume": 4.0, "delta": -0.3873, "gamma": 0.0054, "vega": 0.8067, "theta": -0.057, "rho": -0.6472, "theo": 23.7599, "change": -0.25, "open": 24.0, "high": 24.0, "low": 23.7, "tick": "down", "last_trade_price": 23.7, "last_trade_time": "2026-09-25T11:59:42", "percent_change": -1.04384, "prev_day_close": 23.9499998092651}, {"option": "AMZN270617C00250000", "bid": 34.0, "bid_size": 1.0, "ask": 34.45, "ask_size": 14.0, "iv": 0.3556, "open_interest": 7076.0, "volume": 132.0, "delta": 0.6082, "gamma": 0.0051, "vega": 0.8198, "theta": -0.053, "rho": 0.8565, "theo": 34.1088, "change": 0.2, "open": 33.5, "high": 35.0, "low": 32.85, "tick": "down", "last_trade_price": 34.45, "last_trade_time": "2026-09-25T15:56:06", "percent_change": 0.583942, "prev_day_close": 34.25}, {"option": "AMZN270617P00250000", "bid": 25.7, "bid_size": 356.0, "ask": 26.65, "ask_size": 376.0, "iv": 0.3535, "open_interest": 4867.0, "volume": 33.0, "delta": -0.4149, "gamma": 0.0056, "vega": 0.8201, "theta": -0.0583, "rho": -0.6808, "theo": 26.2307, "change": -0.075, "open": 26.92, "high": 26.92, "low": 25.8, "tick": "no_change", "last_trade_price": 26.25, "last_trade_time": "2026-09-25T14:47:27", "percent_change": -0.2849, "prev_day_close": 26.3249998092651}, {"option": "AMZN270617C00255000", "bid": 31.65, "bid_size": 1.0, "ask": 31.9, "ask_size": 1.0, "iv": 0.3537, "open_interest": 5535.0, "volume": 25.0, "delta": 0.5828, "gamma": 0.0052, "vega": 0.8326, "theta": -0.0539, "rho": 0.8276, "theo": 31.7619, "change": 0.43, "open": 31.78, "high": 32.5, "low": 30.5, "tick": "no_change", "last_trade_price": 32.33, "last_trade_time": "2026-09-25T15:47:24", "percent_change": 1.34796, "prev_day_close": 31.9000005722046}, {"option": "AMZN270617P00255000", "bid": 28.3, "bid_size": 17.0, "ask": 29.3, "ask_size": 108.0, "iv": 0.353, "open_interest": 2572.0, "volume": 0.0, "delta": -0.4427, "gamma": 0.0057, "vega": 0.8292, "theta": -0.0594, "rho": -0.715, "theo": 28.845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.21, "last_trade_time": "2026-09-24T10:48:09", "percent_change": 0.0, "prev_day_close": 28.875}, {"option": "AMZN270617C00260000", "bid": 29.2, "bid_size": 47.0, "ask": 30.3, "ask_size": 373.0, "iv": 0.3553, "open_interest": 4967.0, "volume": 79.0, "delta": 0.5576, "gamma": 0.0052, "vega": 0.8419, "theta": -0.0545, "rho": 0.7972, "theo": 29.5592, "change": 0.3, "open": 28.95, "high": 30.15, "low": 28.38, "tick": "up", "last_trade_price": 30.15, "last_trade_time": "2026-09-25T15:51:22", "percent_change": 1.00503, "prev_day_close": 29.8499994277954}, {"option": "AMZN270617P00260000", "bid": 31.0, "bid_size": 118.0, "ask": 32.05, "ask_size": 173.0, "iv": 0.352, "open_interest": 4192.0, "volume": 30.0, "delta": -0.4706, "gamma": 0.0058, "vega": 0.8342, "theta": -0.0602, "rho": -0.7445, "theo": 31.6049, "change": -0.2, "open": 31.9, "high": 32.5, "low": 31.05, "tick": "no_change", "last_trade_price": 31.45, "last_trade_time": "2026-09-25T14:23:18", "percent_change": -0.63191, "prev_day_close": 31.6499996185303}, {"option": "AMZN270617C00265000", "bid": 27.2, "bid_size": 18.0, "ask": 28.0, "ask_size": 338.0, "iv": 0.354, "open_interest": 1847.0, "volume": 27.0, "delta": 0.5325, "gamma": 0.0053, "vega": 0.8477, "theta": -0.055, "rho": 0.7664, "theo": 27.4793, "change": 0.425, "open": 26.93, "high": 28.0, "low": 26.45, "tick": "up", "last_trade_price": 28.0, "last_trade_time": "2026-09-25T15:53:29", "percent_change": 1.54125, "prev_day_close": 27.5750007629395}, {"option": "AMZN270617P00265000", "bid": 33.95, "bid_size": 53.0, "ask": 34.95, "ask_size": 162.0, "iv": 0.3519, "open_interest": 1427.0, "volume": 21.0, "delta": -0.4985, "gamma": 0.0059, "vega": 0.8347, "theta": -0.0608, "rho": -0.7704, "theo": 34.5074, "change": -0.175, "open": 34.05, "high": 34.45, "low": 33.95, "tick": "up", "last_trade_price": 34.45, "last_trade_time": "2026-09-25T14:27:51", "percent_change": -0.505415, "prev_day_close": 34.625}, {"option": "AMZN270617C00270000", "bid": 25.35, "bid_size": 75.0, "ask": 25.7, "ask_size": 77.0, "iv": 0.3522, "open_interest": 4689.0, "volume": 31.0, "delta": 0.5077, "gamma": 0.0053, "vega": 0.8504, "theta": -0.0552, "rho": 0.7359, "theo": 25.5232, "change": -0.04, "open": 25.65, "high": 26.15, "low": 24.5, "tick": "down", "last_trade_price": 25.56, "last_trade_time": "2026-09-25T15:57:20", "percent_change": -0.156248, "prev_day_close": 25.5999994277954}, {"option": "AMZN270617P00270000", "bid": 36.9, "bid_size": 40.0, "ask": 38.05, "ask_size": 208.0, "iv": 0.3518, "open_interest": 4605.0, "volume": 53.0, "delta": -0.5258, "gamma": 0.006, "vega": 0.8324, "theta": -0.0613, "rho": -0.7976, "theo": 37.5136, "change": -0.4, "open": 38.35, "high": 38.35, "low": 37.03, "tick": "down", "last_trade_price": 37.2, "last_trade_time": "2026-09-25T15:46:08", "percent_change": -1.06383, "prev_day_close": 37.6000003814697}, {"option": "AMZN270617C00275000", "bid": 23.4, "bid_size": 45.0, "ask": 24.0, "ask_size": 124.0, "iv": 0.352, "open_interest": 3264.0, "volume": 292.0, "delta": 0.4834, "gamma": 0.0053, "vega": 0.8497, "theta": -0.0552, "rho": 0.7044, "theo": 23.6921, "change": -0.085, "open": 23.12, "high": 24.2, "low": 22.6, "tick": "down", "last_trade_price": 23.69, "last_trade_time": "2026-09-25T15:57:04", "percent_change": -0.357517, "prev_day_close": 23.7749996185303}, {"option": "AMZN270617P00275000", "bid": 39.85, "bid_size": 349.0, "ask": 41.4, "ask_size": 354.0, "iv": 0.3511, "open_interest": 796.0, "volume": 201.0, "delta": -0.5534, "gamma": 0.006, "vega": 0.8241, "theta": -0.0615, "rho": -0.8169, "theo": 40.692, "change": -0.05, "open": 40.17, "high": 40.65, "low": 40.17, "tick": "up", "last_trade_price": 40.65, "last_trade_time": "2026-09-25T14:04:09", "percent_change": -0.122847, "prev_day_close": 40.6999988555908}, {"option": "AMZN270617C00280000", "bid": 21.9, "bid_size": 1.0, "ask": 22.2, "ask_size": 85.0, "iv": 0.3529, "open_interest": 9391.0, "volume": 260.0, "delta": 0.4593, "gamma": 0.0053, "vega": 0.8459, "theta": -0.055, "rho": 0.673, "theo": 21.9558, "change": -0.09, "open": 21.85, "high": 22.52, "low": 21.0, "tick": "down", "last_trade_price": 21.91, "last_trade_time": "2026-09-25T15:59:07", "percent_change": -0.409091, "prev_day_close": 22.0}, {"option": "AMZN270617P00280000", "bid": 42.65, "bid_size": 194.0, "ask": 44.85, "ask_size": 173.0, "iv": 0.3487, "open_interest": 1307.0, "volume": 1.0, "delta": -0.5805, "gamma": 0.006, "vega": 0.8123, "theta": -0.0616, "rho": -0.8312, "theo": 43.9957, "change": 0.4, "open": 44.35, "high": 44.35, "low": 44.35, "tick": "up", "last_trade_price": 44.35, "last_trade_time": "2026-09-25T11:38:28", "percent_change": 0.910123, "prev_day_close": 43.9500007629394}, {"option": "AMZN270617C00285000", "bid": 20.0, "bid_size": 313.0, "ask": 20.7, "ask_size": 371.0, "iv": 0.3515, "open_interest": 4521.0, "volume": 18.0, "delta": 0.4362, "gamma": 0.0052, "vega": 0.8397, "theta": -0.0546, "rho": 0.6429, "theo": 20.3631, "change": 0.175, "open": 19.82, "high": 20.61, "low": 19.39, "tick": "no_change", "last_trade_price": 20.55, "last_trade_time": "2026-09-25T15:44:28", "percent_change": 0.858896, "prev_day_close": 20.375}, {"option": "AMZN270617P00285000", "bid": 46.1, "bid_size": 186.0, "ask": 48.55, "ask_size": 153.0, "iv": 0.3502, "open_interest": 1109.0, "volume": 0.0, "delta": -0.6074, "gamma": 0.006, "vega": 0.7985, "theta": -0.0615, "rho": -0.8469, "theo": 47.4367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.05, "last_trade_time": "2026-09-24T12:44:17", "percent_change": 0.0, "prev_day_close": 47.625}, {"option": "AMZN270617C00290000", "bid": 18.5, "bid_size": 107.0, "ask": 19.2, "ask_size": 56.0, "iv": 0.3514, "open_interest": 1780.0, "volume": 761.0, "delta": 0.4136, "gamma": 0.0052, "vega": 0.8306, "theta": -0.054, "rho": 0.612, "theo": 18.86, "change": 0.045, "open": 18.2, "high": 19.3, "low": 18.0, "tick": "down", "last_trade_price": 18.97, "last_trade_time": "2026-09-25T15:55:11", "percent_change": 0.237785, "prev_day_close": 18.9249992370605}, {"option": "AMZN270617P00290000", "bid": 49.6, "bid_size": 183.0, "ask": 52.2, "ask_size": 146.0, "iv": 0.3506, "open_interest": 284.0, "volume": 0.0, "delta": -0.6335, "gamma": 0.006, "vega": 0.7783, "theta": -0.0612, "rho": -0.852, "theo": 50.9721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.97, "last_trade_time": "2026-09-24T11:33:56", "percent_change": 0.0, "prev_day_close": 50.875}, {"option": "AMZN270617C00295000", "bid": 17.15, "bid_size": 5.0, "ask": 17.9, "ask_size": 104.0, "iv": 0.3523, "open_interest": 1404.0, "volume": 9.0, "delta": 0.3916, "gamma": 0.0051, "vega": 0.8191, "theta": -0.0533, "rho": 0.582, "theo": 17.459, "change": 0.03, "open": 16.73, "high": 17.6, "low": 16.63, "tick": "down", "last_trade_price": 17.58, "last_trade_time": "2026-09-25T15:28:54", "percent_change": 0.170939, "prev_day_close": 17.5500001907349}, {"option": "AMZN270617P00295000", "bid": 52.65, "bid_size": 222.0, "ask": 56.3, "ask_size": 150.0, "iv": 0.3493, "open_interest": 124.0, "volume": 0.0, "delta": -0.6593, "gamma": 0.006, "vega": 0.7555, "theta": -0.0608, "rho": -0.8497, "theo": 54.6403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 51.6, "last_trade_time": "2026-09-11T10:27:19", "percent_change": 0.0, "prev_day_close": 54.6749992370606}, {"option": "AMZN270617C00300000", "bid": 16.05, "bid_size": 25.0, "ask": 16.3, "ask_size": 78.0, "iv": 0.3517, "open_interest": 10850.0, "volume": 595.0, "delta": 0.3702, "gamma": 0.005, "vega": 0.8056, "theta": -0.0525, "rho": 0.5529, "theo": 16.14, "change": -0.1, "open": 16.1, "high": 16.55, "low": 15.3, "tick": "up", "last_trade_price": 16.2, "last_trade_time": "2026-09-25T15:59:55", "percent_change": -0.613498, "prev_day_close": 16.3000001907349}, {"option": "AMZN270617P00300000", "bid": 56.45, "bid_size": 224.0, "ask": 60.25, "ask_size": 156.0, "iv": 0.3506, "open_interest": 315.0, "volume": 0.0, "delta": -0.6845, "gamma": 0.006, "vega": 0.7308, "theta": -0.0602, "rho": -0.8541, "theo": 58.4181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.55, "last_trade_time": "2026-09-22T10:03:39", "percent_change": 0.0, "prev_day_close": 58.4499988555908}, {"option": "AMZN270617C00305000", "bid": 14.65, "bid_size": 5.0, "ask": 15.35, "ask_size": 56.0, "iv": 0.3524, "open_interest": 1169.0, "volume": 6.0, "delta": 0.3499, "gamma": 0.0049, "vega": 0.7903, "theta": -0.0515, "rho": 0.5244, "theo": 14.9387, "change": 0.035, "open": 15.02, "high": 15.02, "low": 15.01, "tick": "down", "last_trade_price": 15.01, "last_trade_time": "2026-09-25T13:55:08", "percent_change": 0.233724, "prev_day_close": 14.9749999046326}, {"option": "AMZN270617P00305000", "bid": 60.35, "bid_size": 121.0, "ask": 63.5, "ask_size": 81.0, "iv": 0.3459, "open_interest": 97.0, "volume": 0.0, "delta": -0.7091, "gamma": 0.006, "vega": 0.7016, "theta": -0.0596, "rho": -0.8392, "theo": 62.3207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.49, "last_trade_time": "2026-09-08T14:33:02", "percent_change": 0.0, "prev_day_close": 62.4250011444092}, {"option": "AMZN270617C00310000", "bid": 13.5, "bid_size": 65.0, "ask": 14.2, "ask_size": 57.0, "iv": 0.3523, "open_interest": 1540.0, "volume": 1.0, "delta": 0.3302, "gamma": 0.0048, "vega": 0.773, "theta": -0.0504, "rho": 0.4965, "theo": 13.8111, "change": 0.35, "open": 14.25, "high": 14.25, "low": 14.25, "tick": "up", "last_trade_price": 14.25, "last_trade_time": "2026-09-25T12:40:20", "percent_change": 2.51798, "prev_day_close": 13.9000000953674}, {"option": "AMZN270617P00310000", "bid": 64.35, "bid_size": 198.0, "ask": 67.5, "ask_size": 83.0, "iv": 0.3459, "open_interest": 903.0, "volume": 0.0, "delta": -0.733, "gamma": 0.0059, "vega": 0.6699, "theta": -0.0588, "rho": -0.819, "theo": 66.3104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.04, "last_trade_time": "2026-09-24T13:45:41", "percent_change": 0.0, "prev_day_close": 66.2999992370606}, {"option": "AMZN270617C00315000", "bid": 12.45, "bid_size": 26.0, "ask": 13.15, "ask_size": 78.0, "iv": 0.3527, "open_interest": 826.0, "volume": 177.0, "delta": 0.3111, "gamma": 0.0047, "vega": 0.7544, "theta": -0.0492, "rho": 0.4697, "theo": 12.7464, "change": -0.025, "open": 12.85, "high": 12.94, "low": 12.79, "tick": "no_change", "last_trade_price": 12.85, "last_trade_time": "2026-09-25T14:29:58", "percent_change": -0.194175, "prev_day_close": 12.875}, {"option": "AMZN270617P00315000", "bid": 69.0, "bid_size": 65.0, "ask": 71.6, "ask_size": 39.0, "iv": 0.3504, "open_interest": 87.0, "volume": 0.0, "delta": -0.7563, "gamma": 0.0058, "vega": 0.6353, "theta": -0.0578, "rho": -0.8014, "theo": 70.3983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.48, "last_trade_time": "2026-08-31T15:00:42", "percent_change": 0.0, "prev_day_close": 70.625}, {"option": "AMZN270617C00320000", "bid": 11.5, "bid_size": 346.0, "ask": 12.25, "ask_size": 415.0, "iv": 0.3535, "open_interest": 6798.0, "volume": 21.0, "delta": 0.293, "gamma": 0.0046, "vega": 0.7348, "theta": -0.0479, "rho": 0.4439, "theo": 11.7764, "change": -0.15, "open": 11.7, "high": 11.9, "low": 11.25, "tick": "down", "last_trade_price": 11.8, "last_trade_time": "2026-09-25T13:47:35", "percent_change": -1.25523, "prev_day_close": 11.9499998092651}, {"option": "AMZN270617P00320000", "bid": 73.2, "bid_size": 88.0, "ask": 75.8, "ask_size": 97.0, "iv": 0.3509, "open_interest": 209.0, "volume": 0.0, "delta": -0.7789, "gamma": 0.0058, "vega": 0.6006, "theta": -0.0571, "rho": -0.7856, "theo": 74.5766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.0, "last_trade_time": "2026-09-23T13:02:27", "percent_change": 0.0, "prev_day_close": 74.8250007629394}, {"option": "AMZN270617C00325000", "bid": 10.55, "bid_size": 423.0, "ask": 11.25, "ask_size": 154.0, "iv": 0.3528, "open_interest": 1342.0, "volume": 8.0, "delta": 0.2758, "gamma": 0.0044, "vega": 0.7139, "theta": -0.0466, "rho": 0.4187, "theo": 10.8786, "change": -0.425, "open": 10.3, "high": 10.6, "low": 10.3, "tick": "no_change", "last_trade_price": 10.6, "last_trade_time": "2026-09-25T11:11:06", "percent_change": -3.85488, "prev_day_close": 11.0250000953674}, {"option": "AMZN270617P00325000", "bid": 76.9, "bid_size": 10.0, "ask": 80.05, "ask_size": 61.0, "iv": 0.3456, "open_interest": 47.0, "volume": 0.0, "delta": -0.8008, "gamma": 0.0057, "vega": 0.5596, "theta": -0.056, "rho": -0.7458, "theo": 78.8458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.31, "last_trade_time": "2026-09-17T13:04:57", "percent_change": 0.0, "prev_day_close": 79.0750007629394}, {"option": "AMZN270617C00330000", "bid": 9.9, "bid_size": 61.0, "ask": 10.5, "ask_size": 129.0, "iv": 0.355, "open_interest": 8901.0, "volume": 15.0, "delta": 0.2594, "gamma": 0.0043, "vega": 0.6926, "theta": -0.0452, "rho": 0.395, "theo": 10.0482, "change": -0.05, "open": 9.5, "high": 10.25, "low": 9.5, "tick": "up", "last_trade_price": 10.25, "last_trade_time": "2026-09-25T15:44:08", "percent_change": -0.485439, "prev_day_close": 10.3000001907349}, {"option": "AMZN270617P00330000", "bid": 81.3, "bid_size": 351.0, "ask": 84.4, "ask_size": 83.0, "iv": 0.3457, "open_interest": 614.0, "volume": 0.0, "delta": -0.822, "gamma": 0.0056, "vega": 0.5199, "theta": -0.055, "rho": -0.7035, "theo": 83.1983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.46, "last_trade_time": "2026-09-23T15:40:29", "percent_change": 0.0, "prev_day_close": 83.2749977111816}, {"option": "AMZN270617C00335000", "bid": 9.0, "bid_size": 376.0, "ask": 9.7, "ask_size": 391.0, "iv": 0.3539, "open_interest": 1401.0, "volume": 18.0, "delta": 0.2441, "gamma": 0.0042, "vega": 0.6715, "theta": -0.0438, "rho": 0.373, "theo": 9.2936, "change": 0.0, "open": 8.85, "high": 9.45, "low": 8.85, "tick": "up", "last_trade_price": 9.45, "last_trade_time": "2026-09-25T12:30:40", "percent_change": 2.01836e-06, "prev_day_close": 9.44999980926514}, {"option": "AMZN270617P00335000", "bid": 85.7, "bid_size": 141.0, "ask": 88.8, "ask_size": 70.0, "iv": 0.3446, "open_interest": 64.0, "volume": 0.0, "delta": -0.8425, "gamma": 0.0056, "vega": 0.4761, "theta": -0.0536, "rho": -0.6614, "theo": 87.6308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.77, "last_trade_time": "2026-08-21T09:37:11", "percent_change": 0.0, "prev_day_close": 87.7750015258789}, {"option": "AMZN270617C00340000", "bid": 8.35, "bid_size": 390.0, "ask": 8.95, "ask_size": 321.0, "iv": 0.3545, "open_interest": 4030.0, "volume": 4.0, "delta": 0.2293, "gamma": 0.004, "vega": 0.6491, "theta": -0.0424, "rho": 0.3511, "theo": 8.5826, "change": -0.475, "open": 8.1, "high": 8.25, "low": 8.1, "tick": "up", "last_trade_price": 8.25, "last_trade_time": "2026-09-25T10:56:56", "percent_change": -5.44413, "prev_day_close": 8.72499990463257}, {"option": "AMZN270617P00340000", "bid": 90.15, "bid_size": 11.0, "ask": 93.3, "ask_size": 26.0, "iv": 0.3429, "open_interest": 8.0, "volume": 0.0, "delta": -0.8624, "gamma": 0.0055, "vega": 0.4336, "theta": -0.0528, "rho": -0.6035, "theo": 92.1371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.22, "last_trade_time": "2026-09-15T11:55:35", "percent_change": 0.0, "prev_day_close": 92.2999992370606}, {"option": "AMZN270617C00350000", "bid": 7.0, "bid_size": 320.0, "ask": 7.65, "ask_size": 385.0, "iv": 0.3544, "open_interest": 24777.0, "volume": 219.0, "delta": 0.2021, "gamma": 0.0037, "vega": 0.6037, "theta": -0.0394, "rho": 0.3108, "theo": 7.3217, "change": -0.165, "open": 7.3, "high": 7.55, "low": 6.85, "tick": "down", "last_trade_price": 7.31, "last_trade_time": "2026-09-25T15:10:04", "percent_change": -2.20736, "prev_day_close": 7.47499990463257}, {"option": "AMZN270617P00350000", "bid": 99.9, "bid_size": 26.0, "ask": 102.5, "ask_size": 23.0, "iv": 0.349, "open_interest": 36.0, "volume": 0.0, "delta": -0.9002, "gamma": 0.0053, "vega": 0.3404, "theta": -0.0518, "rho": -0.501, "theo": 101.3651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.05, "last_trade_time": "2026-09-24T10:00:06", "percent_change": 0.0, "prev_day_close": 101.25}, {"option": "AMZN270617C00360000", "bid": 5.95, "bid_size": 50.0, "ask": 6.65, "ask_size": 202.0, "iv": 0.3562, "open_interest": 5731.0, "volume": 1.0, "delta": 0.1778, "gamma": 0.0034, "vega": 0.5589, "theta": -0.0365, "rho": 0.2745, "theo": 6.2483, "change": -0.405, "open": 5.97, "high": 5.97, "low": 5.97, "tick": "up", "last_trade_price": 5.97, "last_trade_time": "2026-09-25T10:36:57", "percent_change": -6.35294, "prev_day_close": 6.375}, {"option": "AMZN270617P00360000", "bid": 108.75, "bid_size": 6.0, "ask": 112.55, "ask_size": 6.0, "iv": 0.3446, "open_interest": 25.0, "volume": 0.0, "delta": -0.9329, "gamma": 0.0048, "vega": 0.2402, "theta": -0.0503, "rho": -0.3551, "theo": 110.8476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.82, "last_trade_time": "2026-08-04T10:12:17", "percent_change": 0.0, "prev_day_close": 110.925003051758}, {"option": "AMZN270617C00370000", "bid": 5.25, "bid_size": 77.0, "ask": 5.5, "ask_size": 82.0, "iv": 0.3573, "open_interest": 14912.0, "volume": 9.0, "delta": 0.1561, "gamma": 0.0031, "vega": 0.5143, "theta": -0.0336, "rho": 0.2417, "theo": 5.3294, "change": 0.005, "open": 5.0, "high": 5.48, "low": 5.0, "tick": "up", "last_trade_price": 5.48, "last_trade_time": "2026-09-25T15:56:23", "percent_change": 0.0913259, "prev_day_close": 5.47499990463257}, {"option": "AMZN270617P00370000", "bid": 118.3, "bid_size": 9.0, "ask": 122.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": -0.9596, "gamma": 0.0037, "vega": 0.1298, "theta": -0.0459, "rho": -0.194, "theo": 120.5611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 115.35, "last_trade_time": "2026-09-02T11:41:08", "percent_change": 0.0, "prev_day_close": 120.649997711182}, {"option": "AMZN270617C00375000", "bid": 4.75, "bid_size": 324.0, "ask": 5.2, "ask_size": 387.0, "iv": 0.358, "open_interest": 404.0, "volume": 1.0, "delta": 0.1464, "gamma": 0.003, "vega": 0.4932, "theta": -0.0322, "rho": 0.2271, "theo": 4.9276, "change": -0.35, "open": 4.7, "high": 4.7, "low": 4.7, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-09-25T10:37:23", "percent_change": -6.93069, "prev_day_close": 5.04999995231628}, {"option": "AMZN270617P00375000", "bid": 123.9, "bid_size": 41.0, "ask": 127.0, "ask_size": 41.0, "iv": 0.3539, "open_interest": 6.0, "volume": 0.0, "delta": -0.9704, "gamma": 0.0031, "vega": 0.1065, "theta": -0.042, "rho": -0.1185, "theo": 125.4727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.85, "last_trade_time": "2026-08-03T09:31:39", "percent_change": 0.0, "prev_day_close": 125.700000762939}, {"option": "AMZN270617C00380000", "bid": 4.3, "bid_size": 93.0, "ask": 4.9, "ask_size": 447.0, "iv": 0.3585, "open_interest": 1910.0, "volume": 1.0, "delta": 0.1372, "gamma": 0.0029, "vega": 0.4723, "theta": -0.0309, "rho": 0.213, "theo": 4.5577, "change": -0.085, "open": 4.54, "high": 4.54, "low": 4.54, "tick": "up", "last_trade_price": 4.54, "last_trade_time": "2026-09-25T14:28:17", "percent_change": -1.83784, "prev_day_close": 4.625}, {"option": "AMZN270617P00380000", "bid": 128.5, "bid_size": 2.0, "ask": 131.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.979, "gamma": 0.0024, "vega": 0.0713, "theta": -0.0286, "rho": -0.1041, "theo": 130.4157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 137.65, "last_trade_time": "2026-07-08T10:19:39", "percent_change": 0.0, "prev_day_close": 130.699996948242}, {"option": "AMZN270617C00390000", "bid": 3.7, "bid_size": 195.0, "ask": 4.25, "ask_size": 410.0, "iv": 0.3606, "open_interest": 2436.0, "volume": 13.0, "delta": 0.1205, "gamma": 0.0026, "vega": 0.4319, "theta": -0.0283, "rho": 0.1874, "theo": 3.9046, "change": -0.225, "open": 3.75, "high": 3.75, "low": 3.75, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2026-09-25T09:47:02", "percent_change": -5.66038, "prev_day_close": 3.97500002384186}, {"option": "AMZN270617P00390000", "bid": 138.25, "bid_size": 5.0, "ask": 142.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9905, "gamma": 0.0014, "vega": 0.0188, "theta": -0.0166, "rho": 0.0, "theo": 140.3646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 129.5, "last_trade_time": "2026-08-18T13:53:10", "percent_change": 0.0, "prev_day_close": 140.724998474121}, {"option": "AMZN270617C00400000", "bid": 3.15, "bid_size": 123.0, "ask": 3.6, "ask_size": 339.0, "iv": 0.361, "open_interest": 3957.0, "volume": 20.0, "delta": 0.1058, "gamma": 0.0024, "vega": 0.3947, "theta": -0.0258, "rho": 0.1652, "theo": 3.3509, "change": -0.05, "open": 3.25, "high": 3.35, "low": 3.1, "tick": "no_change", "last_trade_price": 3.35, "last_trade_time": "2026-09-25T15:43:41", "percent_change": -1.47059, "prev_day_close": 3.39999997615814}, {"option": "AMZN270617P00400000", "bid": 148.25, "bid_size": 12.0, "ask": 152.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.0005, "vega": 0.0, "theta": -0.0166, "rho": 0.0, "theo": 150.3646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 132.05, "last_trade_time": "2026-08-12T15:25:21", "percent_change": 0.0, "prev_day_close": 150.599998474121}, {"option": "AMZN270617C00410000", "bid": 2.8, "bid_size": 80.0, "ask": 3.15, "ask_size": 112.0, "iv": 0.3645, "open_interest": 3994.0, "volume": 261.0, "delta": 0.093, "gamma": 0.0022, "vega": 0.3594, "theta": -0.0236, "rho": 0.1452, "theo": 2.8822, "change": -0.015, "open": 2.87, "high": 2.9, "low": 2.65, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-09-25T15:55:00", "percent_change": -0.514583, "prev_day_close": 2.91500008106232}, {"option": "AMZN270617P00410000", "bid": 158.25, "bid_size": 11.0, "ask": 162.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0166, "rho": 0.0, "theo": 160.3646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 165.87, "last_trade_time": "2026-07-09T13:36:27", "percent_change": 0.0, "prev_day_close": 160.599998474121}, {"option": "AMZN270716C00105000", "bid": 149.5, "bid_size": 10.0, "ask": 151.7, "ask_size": 10.0, "iv": 0.5839, "open_interest": 14.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0002, "vega": 0.0602, "theta": 0.0, "rho": 0.7896, "theo": 149.6336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 147.0, "last_trade_time": "2026-09-24T12:15:47", "percent_change": 0.0, "prev_day_close": 149.599998474121}, {"option": "AMZN270716P00105000", "bid": 0.35, "bid_size": 3.0, "ask": 0.49, "ask_size": 10.0, "iv": 0.4794, "open_interest": 168.0, "volume": 0.0, "delta": -0.01, "gamma": 0.0002, "vega": 0.0609, "theta": -0.0046, "rho": -0.0215, "theo": 0.3976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-09-23T11:24:30", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "AMZN270716C00110000", "bid": 142.95, "bid_size": 10.0, "ask": 147.1, "ask_size": 10.0, "iv": 0.5081, "open_interest": 4.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0003, "vega": 0.0707, "theta": 0.0, "rho": 0.8236, "theo": 144.906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 149.98, "last_trade_time": "2026-09-01T15:22:55", "percent_change": 0.0, "prev_day_close": 145.099998474121}, {"option": "AMZN270716P00110000", "bid": 0.33, "bid_size": 234.0, "ask": 0.6, "ask_size": 216.0, "iv": 0.4635, "open_interest": 149.0, "volume": 0.0, "delta": -0.012, "gamma": 0.0003, "vega": 0.0714, "theta": -0.0054, "rho": -0.0258, "theo": 0.4795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-09-17T14:14:23", "percent_change": 0.0, "prev_day_close": 0.480000019073486}, {"option": "AMZN270716C00115000", "bid": 138.5, "bid_size": 1.0, "ask": 142.4, "ask_size": 10.0, "iv": 0.477, "open_interest": 7.0, "volume": 0.0, "delta": 0.9878, "gamma": 0.0004, "vega": 0.0827, "theta": 0.0, "rho": 0.8569, "theo": 140.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 169.0, "last_trade_time": "2026-08-07T11:24:54", "percent_change": 0.0, "prev_day_close": 140.399993896484}, {"option": "AMZN270716P00115000", "bid": 0.42, "bid_size": 339.0, "ask": 0.77, "ask_size": 218.0, "iv": 0.4588, "open_interest": 112.0, "volume": 1.0, "delta": -0.0144, "gamma": 0.0004, "vega": 0.0837, "theta": -0.0062, "rho": -0.0309, "theo": 0.5747, "change": 0.03, "open": 0.63, "high": 0.63, "low": 0.63, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-09-25T10:25:21", "percent_change": 5.0, "prev_day_close": 0.600000008940697}, {"option": "AMZN270716C00120000", "bid": 133.55, "bid_size": 6.0, "ask": 137.7, "ask_size": 5.0, "iv": 0.474, "open_interest": 20.0, "volume": 0.0, "delta": 0.9851, "gamma": 0.0004, "vega": 0.0961, "theta": 0.0, "rho": 0.8892, "theo": 135.5005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 137.6, "last_trade_time": "2026-09-17T12:17:25", "percent_change": 0.0, "prev_day_close": 135.674995422363}, {"option": "AMZN270716P00120000", "bid": 0.65, "bid_size": 1.0, "ask": 0.9, "ask_size": 243.0, "iv": 0.4563, "open_interest": 193.0, "volume": 0.0, "delta": -0.0171, "gamma": 0.0004, "vega": 0.0973, "theta": -0.007, "rho": -0.0368, "theo": 0.6874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-09-22T15:11:00", "percent_change": 0.0, "prev_day_close": 0.759999990463257}, {"option": "AMZN270716C00125000", "bid": 128.9, "bid_size": 10.0, "ask": 133.0, "ask_size": 10.0, "iv": 0.4699, "open_interest": 10.0, "volume": 0.0, "delta": 0.982, "gamma": 0.0005, "vega": 0.111, "theta": 0.0, "rho": 0.9207, "theo": 130.8249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 152.0, "last_trade_time": "2026-07-31T09:57:06", "percent_change": 0.0, "prev_day_close": 130.974998474121}, {"option": "AMZN270716P00125000", "bid": 0.65, "bid_size": 190.0, "ask": 1.02, "ask_size": 226.0, "iv": 0.44, "open_interest": 153.0, "volume": 0.0, "delta": -0.0204, "gamma": 0.0005, "vega": 0.1125, "theta": -0.008, "rho": -0.0436, "theo": 0.8204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.86, "last_trade_time": "2026-08-28T10:36:24", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "AMZN270716C00130000", "bid": 124.45, "bid_size": 66.0, "ask": 128.25, "ask_size": 57.0, "iv": 0.4443, "open_interest": 17.0, "volume": 0.0, "delta": 0.9783, "gamma": 0.0006, "vega": 0.128, "theta": 0.0, "rho": 0.9508, "theo": 126.1714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 133.17, "last_trade_time": "2026-08-27T12:06:39", "percent_change": 0.0, "prev_day_close": 126.049999237061}, {"option": "AMZN270716P00130000", "bid": 0.8, "bid_size": 455.0, "ask": 1.18, "ask_size": 455.0, "iv": 0.4319, "open_interest": 59.0, "volume": 6.0, "delta": -0.0241, "gamma": 0.0006, "vega": 0.1298, "theta": -0.0091, "rho": -0.0517, "theo": 0.974, "change": 0.03, "open": 1.01, "high": 1.01, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-25T14:33:53", "percent_change": 3.09279, "prev_day_close": 0.969999969005585}, {"option": "AMZN270716C00135000", "bid": 120.2, "bid_size": 71.0, "ask": 123.6, "ask_size": 65.0, "iv": 0.4462, "open_interest": 49.0, "volume": 0.0, "delta": 0.9741, "gamma": 0.0007, "vega": 0.1466, "theta": -0.0006, "rho": 0.9796, "theo": 121.5442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 126.6, "last_trade_time": "2026-09-01T12:32:51", "percent_change": 0.0, "prev_day_close": 121.450000762939}, {"option": "AMZN270716P00135000", "bid": 0.96, "bid_size": 241.0, "ask": 1.37, "ask_size": 284.0, "iv": 0.4237, "open_interest": 321.0, "volume": 0.0, "delta": -0.0284, "gamma": 0.0007, "vega": 0.1486, "theta": -0.0103, "rho": -0.0607, "theo": 1.1555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-09-21T13:11:41", "percent_change": 0.0, "prev_day_close": 1.2150000333786}, {"option": "AMZN270716C00140000", "bid": 115.0, "bid_size": 11.0, "ask": 119.05, "ask_size": 2.0, "iv": 0.4362, "open_interest": 40.0, "volume": 0.0, "delta": 0.9692, "gamma": 0.0008, "vega": 0.1673, "theta": -0.0022, "rho": 1.007, "theo": 116.949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.1, "last_trade_time": "2026-07-30T11:39:16", "percent_change": 0.0, "prev_day_close": 116.849998474121}, {"option": "AMZN270716P00140000", "bid": 1.16, "bid_size": 209.0, "ask": 1.58, "ask_size": 277.0, "iv": 0.4161, "open_interest": 260.0, "volume": 0.0, "delta": -0.0334, "gamma": 0.0008, "vega": 0.1698, "theta": -0.0116, "rho": -0.0714, "theo": 1.3675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.42, "last_trade_time": "2026-09-23T14:43:34", "percent_change": 0.0, "prev_day_close": 1.37000000476837}, {"option": "AMZN270716C00145000", "bid": 110.4, "bid_size": 12.0, "ask": 114.45, "ask_size": 10.0, "iv": 0.4267, "open_interest": 77.0, "volume": 0.0, "delta": 0.9636, "gamma": 0.0009, "vega": 0.1903, "theta": -0.004, "rho": 1.0324, "theo": 112.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 114.89, "last_trade_time": "2026-09-17T10:31:59", "percent_change": 0.0, "prev_day_close": 112.375}, {"option": "AMZN270716P00145000", "bid": 1.52, "bid_size": 166.0, "ask": 1.75, "ask_size": 204.0, "iv": 0.4101, "open_interest": 1217.0, "volume": 52.0, "delta": -0.0392, "gamma": 0.0009, "vega": 0.1933, "theta": -0.013, "rho": -0.0834, "theo": 1.6186, "change": 0.005, "open": 1.61, "high": 1.62, "low": 1.61, "tick": "no_change", "last_trade_price": 1.62, "last_trade_time": "2026-09-25T14:40:29", "percent_change": 0.309601, "prev_day_close": 1.6149999499321}, {"option": "AMZN270716C00150000", "bid": 106.1, "bid_size": 258.0, "ask": 109.9, "ask_size": 256.0, "iv": 0.4093, "open_interest": 125.0, "volume": 1.0, "delta": 0.9572, "gamma": 0.001, "vega": 0.2152, "theta": -0.0058, "rho": 1.0562, "theo": 107.8656, "change": 0.33, "open": 108.08, "high": 108.08, "low": 108.08, "tick": "down", "last_trade_price": 108.08, "last_trade_time": "2026-09-25T15:16:50", "percent_change": 0.306264, "prev_day_close": 107.75}, {"option": "AMZN270716P00150000", "bid": 1.67, "bid_size": 260.0, "ask": 2.12, "ask_size": 227.0, "iv": 0.4026, "open_interest": 621.0, "volume": 10.0, "delta": -0.0457, "gamma": 0.0011, "vega": 0.218, "theta": -0.0145, "rho": -0.0968, "theo": 1.9065, "change": -0.01, "open": 1.94, "high": 1.94, "low": 1.94, "tick": "down", "last_trade_price": 1.94, "last_trade_time": "2026-09-25T11:51:12", "percent_change": -0.512817, "prev_day_close": 1.94999992847443}, {"option": "AMZN270716C00155000", "bid": 101.6, "bid_size": 33.0, "ask": 105.4, "ask_size": 179.0, "iv": 0.4019, "open_interest": 123.0, "volume": 0.0, "delta": 0.95, "gamma": 0.0012, "vega": 0.2426, "theta": -0.0078, "rho": 1.0777, "theo": 103.3889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 110.0, "last_trade_time": "2026-09-01T12:10:01", "percent_change": 0.0, "prev_day_close": 103.275001525879}, {"option": "AMZN270716P00155000", "bid": 1.99, "bid_size": 236.0, "ask": 2.45, "ask_size": 159.0, "iv": 0.3964, "open_interest": 405.0, "volume": 0.0, "delta": -0.0532, "gamma": 0.0012, "vega": 0.2468, "theta": -0.0162, "rho": -0.1129, "theo": 2.2441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-09-08T13:59:37", "percent_change": 0.0, "prev_day_close": 2.22000002861023}, {"option": "AMZN270716C00160000", "bid": 97.0, "bid_size": 6.0, "ask": 101.1, "ask_size": 8.0, "iv": 0.4033, "open_interest": 168.0, "volume": 0.0, "delta": 0.9417, "gamma": 0.0014, "vega": 0.2721, "theta": -0.0099, "rho": 1.0967, "theo": 98.9676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 102.44, "last_trade_time": "2026-09-15T09:56:34", "percent_change": 0.0, "prev_day_close": 98.9249992370606}, {"option": "AMZN270716P00160000", "bid": 2.36, "bid_size": 23.0, "ask": 2.84, "ask_size": 3.0, "iv": 0.394, "open_interest": 2751.0, "volume": 0.0, "delta": -0.0616, "gamma": 0.0014, "vega": 0.2766, "theta": -0.018, "rho": -0.1301, "theo": 2.6377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.58, "last_trade_time": "2026-08-31T15:58:01", "percent_change": 0.0, "prev_day_close": 2.63500010967255}, {"option": "AMZN270716C00165000", "bid": 93.4, "bid_size": 52.0, "ask": 96.65, "ask_size": 71.0, "iv": 0.4009, "open_interest": 50.0, "volume": 0.0, "delta": 0.9325, "gamma": 0.0015, "vega": 0.3035, "theta": -0.0121, "rho": 1.1134, "theo": 94.6062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.0, "last_trade_time": "2026-09-18T09:32:37", "percent_change": 0.0, "prev_day_close": 94.5999984741211}, {"option": "AMZN270716P00165000", "bid": 2.8, "bid_size": 2.0, "ask": 3.3, "ask_size": 10.0, "iv": 0.3859, "open_interest": 809.0, "volume": 0.0, "delta": -0.0712, "gamma": 0.0016, "vega": 0.3086, "theta": -0.0199, "rho": -0.1501, "theo": 3.0921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.99, "last_trade_time": "2026-09-21T11:03:14", "percent_change": 0.0, "prev_day_close": 3.0200001001358}, {"option": "AMZN270716C00170000", "bid": 88.5, "bid_size": 74.0, "ask": 92.35, "ask_size": 65.0, "iv": 0.3862, "open_interest": 50.0, "volume": 0.0, "delta": 0.9221, "gamma": 0.0017, "vega": 0.3374, "theta": -0.0144, "rho": 1.127, "theo": 90.3121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.9, "last_trade_time": "2026-09-18T15:55:25", "percent_change": 0.0, "prev_day_close": 90.2750015258789}, {"option": "AMZN270716P00170000", "bid": 3.3, "bid_size": 107.0, "ask": 3.8, "ask_size": 8.0, "iv": 0.3808, "open_interest": 1044.0, "volume": 0.0, "delta": -0.0819, "gamma": 0.0018, "vega": 0.3431, "theta": -0.022, "rho": -0.1717, "theo": 3.6174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.04, "last_trade_time": "2026-09-15T13:20:46", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "AMZN270716C00175000", "bid": 84.3, "bid_size": 6.0, "ask": 88.1, "ask_size": 6.0, "iv": 0.3817, "open_interest": 97.0, "volume": 0.0, "delta": 0.9106, "gamma": 0.0019, "vega": 0.3725, "theta": -0.0168, "rho": 1.138, "theo": 86.0931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.0, "last_trade_time": "2026-09-24T12:36:57", "percent_change": 0.0, "prev_day_close": 85.875}, {"option": "AMZN270716P00175000", "bid": 3.85, "bid_size": 32.0, "ask": 4.45, "ask_size": 10.0, "iv": 0.377, "open_interest": 582.0, "volume": 0.0, "delta": -0.0939, "gamma": 0.002, "vega": 0.3781, "theta": -0.0241, "rho": -0.1957, "theo": 4.2198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.34, "last_trade_time": "2026-09-17T10:56:10", "percent_change": 0.0, "prev_day_close": 4.22499990463257}, {"option": "AMZN270716C00180000", "bid": 80.5, "bid_size": 3.0, "ask": 84.0, "ask_size": 4.0, "iv": 0.3824, "open_interest": 112.0, "volume": 0.0, "delta": 0.8979, "gamma": 0.0021, "vega": 0.4095, "theta": -0.0193, "rho": 1.1458, "theo": 81.9558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.56, "last_trade_time": "2026-09-08T10:04:21", "percent_change": 0.0, "prev_day_close": 81.875}, {"option": "AMZN270716P00180000", "bid": 4.55, "bid_size": 41.0, "ask": 4.95, "ask_size": 7.0, "iv": 0.3714, "open_interest": 1328.0, "volume": 0.0, "delta": -0.1071, "gamma": 0.0022, "vega": 0.4174, "theta": -0.0263, "rho": -0.223, "theo": 4.9062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.2, "last_trade_time": "2026-09-24T10:24:44", "percent_change": 0.0, "prev_day_close": 4.875}, {"option": "AMZN270716C00185000", "bid": 76.1, "bid_size": 137.0, "ask": 79.95, "ask_size": 191.0, "iv": 0.3745, "open_interest": 133.0, "volume": 0.0, "delta": 0.884, "gamma": 0.0024, "vega": 0.4476, "theta": -0.0218, "rho": 1.1502, "theo": 77.9086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.5, "last_trade_time": "2026-09-18T09:58:51", "percent_change": 0.0, "prev_day_close": 77.8499984741211}, {"option": "AMZN270716P00185000", "bid": 5.3, "bid_size": 203.0, "ask": 5.95, "ask_size": 164.0, "iv": 0.3705, "open_interest": 260.0, "volume": 0.0, "delta": -0.1216, "gamma": 0.0025, "vega": 0.4558, "theta": -0.0286, "rho": -0.2515, "theo": 5.688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-09-23T10:18:08", "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "AMZN270716C00190000", "bid": 72.15, "bid_size": 157.0, "ask": 76.0, "ask_size": 200.0, "iv": 0.3713, "open_interest": 184.0, "volume": 0.0, "delta": 0.8688, "gamma": 0.0026, "vega": 0.4862, "theta": -0.0244, "rho": 1.1519, "theo": 73.9578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.75, "last_trade_time": "2026-09-21T13:07:05", "percent_change": 0.0, "prev_day_close": 73.8499984741211}, {"option": "AMZN270716P00190000", "bid": 6.15, "bid_size": 214.0, "ask": 6.9, "ask_size": 109.0, "iv": 0.368, "open_interest": 1043.0, "volume": 1.0, "delta": -0.1374, "gamma": 0.0027, "vega": 0.4947, "theta": -0.031, "rho": -0.283, "theo": 6.5686, "change": 0.2, "open": 6.75, "high": 6.75, "low": 6.75, "tick": "down", "last_trade_price": 6.75, "last_trade_time": "2026-09-25T10:25:21", "percent_change": 3.05344, "prev_day_close": 6.54999995231628}, {"option": "AMZN270716C00195000", "bid": 68.3, "bid_size": 126.0, "ask": 72.15, "ask_size": 167.0, "iv": 0.3684, "open_interest": 217.0, "volume": 0.0, "delta": 0.8525, "gamma": 0.0028, "vega": 0.5257, "theta": -0.0269, "rho": 1.1497, "theo": 70.1103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.0, "last_trade_time": "2026-09-17T11:19:47", "percent_change": 0.0, "prev_day_close": 70.0}, {"option": "AMZN270716P00195000", "bid": 7.15, "bid_size": 280.0, "ask": 7.9, "ask_size": 163.0, "iv": 0.3656, "open_interest": 854.0, "volume": 0.0, "delta": -0.1545, "gamma": 0.003, "vega": 0.5349, "theta": -0.0334, "rho": -0.3159, "theo": 7.5591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.7, "last_trade_time": "2026-09-23T12:19:47", "percent_change": 0.0, "prev_day_close": 7.52499985694885}, {"option": "AMZN270716C00200000", "bid": 64.55, "bid_size": 289.0, "ask": 68.4, "ask_size": 303.0, "iv": 0.3657, "open_interest": 341.0, "volume": 4.0, "delta": 0.835, "gamma": 0.0031, "vega": 0.5645, "theta": -0.0295, "rho": 1.1447, "theo": 66.373, "change": 0.5, "open": 65.2, "high": 66.85, "low": 65.2, "tick": "up", "last_trade_price": 66.85, "last_trade_time": "2026-09-25T14:32:44", "percent_change": 0.753582, "prev_day_close": 66.3499984741211}, {"option": "AMZN270716P00200000", "bid": 8.35, "bid_size": 237.0, "ask": 8.95, "ask_size": 189.0, "iv": 0.3636, "open_interest": 3649.0, "volume": 0.0, "delta": -0.1729, "gamma": 0.0032, "vega": 0.5736, "theta": -0.0357, "rho": -0.3509, "theo": 8.6639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.65, "last_trade_time": "2026-09-24T13:44:23", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "AMZN270716C00205000", "bid": 61.7, "bid_size": 54.0, "ask": 64.8, "ask_size": 180.0, "iv": 0.37, "open_interest": 379.0, "volume": 1.0, "delta": 0.8164, "gamma": 0.0033, "vega": 0.6031, "theta": -0.032, "rho": 1.1364, "theo": 62.7501, "change": 0.22, "open": 63.12, "high": 63.12, "low": 63.12, "tick": "down", "last_trade_price": 63.12, "last_trade_time": "2026-09-25T13:19:23", "percent_change": 0.349762, "prev_day_close": 62.8999996185303}, {"option": "AMZN270716P00205000", "bid": 9.5, "bid_size": 384.0, "ask": 10.25, "ask_size": 401.0, "iv": 0.3615, "open_interest": 632.0, "volume": 2.0, "delta": -0.1925, "gamma": 0.0035, "vega": 0.6145, "theta": -0.0381, "rho": -0.3885, "theo": 9.8882, "change": 0.3, "open": 10.2, "high": 10.2, "low": 10.2, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-09-25T09:30:47", "percent_change": 3.0303, "prev_day_close": 9.90000009536743}, {"option": "AMZN270716C00210000", "bid": 58.15, "bid_size": 43.0, "ask": 61.3, "ask_size": 168.0, "iv": 0.3673, "open_interest": 183.0, "volume": 0.0, "delta": 0.7967, "gamma": 0.0035, "vega": 0.6408, "theta": -0.0344, "rho": 1.1247, "theo": 59.2482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.97, "last_trade_time": "2026-09-24T11:53:18", "percent_change": 0.0, "prev_day_close": 59.125}, {"option": "AMZN270716P00210000", "bid": 10.85, "bid_size": 394.0, "ask": 11.6, "ask_size": 166.0, "iv": 0.3596, "open_interest": 1333.0, "volume": 451.0, "delta": -0.2133, "gamma": 0.0037, "vega": 0.6519, "theta": -0.0404, "rho": -0.4268, "theo": 11.2426, "change": -0.175, "open": 11.6, "high": 11.6, "low": 11.05, "tick": "down", "last_trade_price": 11.05, "last_trade_time": "2026-09-25T13:40:56", "percent_change": -1.55902, "prev_day_close": 11.2249999046326}, {"option": "AMZN270716C00215000", "bid": 55.7, "bid_size": 86.0, "ask": 56.25, "ask_size": 93.0, "iv": 0.3597, "open_interest": 1363.0, "volume": 121.0, "delta": 0.7761, "gamma": 0.0037, "vega": 0.6766, "theta": -0.0367, "rho": 1.1108, "theo": 55.8701, "change": 0.215, "open": 56.0, "high": 57.0, "low": 55.76, "tick": "up", "last_trade_price": 55.99, "last_trade_time": "2026-09-25T15:58:24", "percent_change": 0.385478, "prev_day_close": 55.7749996185303}, {"option": "AMZN270716P00215000", "bid": 12.25, "bid_size": 313.0, "ask": 13.1, "ask_size": 100.0, "iv": 0.3571, "open_interest": 2579.0, "volume": 0.0, "delta": -0.2355, "gamma": 0.004, "vega": 0.6878, "theta": -0.0426, "rho": -0.4682, "theo": 12.7457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.55, "last_trade_time": "2026-09-22T10:51:16", "percent_change": 0.0, "prev_day_close": 12.7249999046326}, {"option": "AMZN270716C00220000", "bid": 50.8, "bid_size": 313.0, "ask": 54.7, "ask_size": 292.0, "iv": 0.3585, "open_interest": 460.0, "volume": 3.0, "delta": 0.7546, "gamma": 0.0039, "vega": 0.7111, "theta": -0.039, "rho": 1.0933, "theo": 52.6194, "change": 0.225, "open": 51.79, "high": 52.85, "low": 51.79, "tick": "up", "last_trade_price": 52.85, "last_trade_time": "2026-09-25T15:29:50", "percent_change": 0.427553, "prev_day_close": 52.625}, {"option": "AMZN270716P00220000", "bid": 13.85, "bid_size": 430.0, "ask": 14.75, "ask_size": 445.0, "iv": 0.3557, "open_interest": 1123.0, "volume": 2.0, "delta": -0.2584, "gamma": 0.0042, "vega": 0.7222, "theta": -0.0448, "rho": -0.5078, "theo": 14.3688, "change": -0.275, "open": 14.4, "high": 14.4, "low": 14.1, "tick": "down", "last_trade_price": 14.1, "last_trade_time": "2026-09-25T12:45:34", "percent_change": -1.91304, "prev_day_close": 14.375}, {"option": "AMZN270716C00225000", "bid": 47.95, "bid_size": 319.0, "ask": 51.55, "ask_size": 201.0, "iv": 0.3587, "open_interest": 1182.0, "volume": 0.0, "delta": 0.7324, "gamma": 0.0041, "vega": 0.743, "theta": -0.041, "rho": 1.0736, "theo": 49.4996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.0, "last_trade_time": "2026-09-24T13:34:14", "percent_change": 0.0, "prev_day_close": 49.3249988555908}, {"option": "AMZN270716P00225000", "bid": 15.7, "bid_size": 123.0, "ask": 16.55, "ask_size": 112.0, "iv": 0.3556, "open_interest": 612.0, "volume": 0.0, "delta": -0.2818, "gamma": 0.0044, "vega": 0.7528, "theta": -0.0468, "rho": -0.548, "theo": 16.1045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.0, "last_trade_time": "2026-09-22T11:14:26", "percent_change": 0.0, "prev_day_close": 16.125}, {"option": "AMZN270716C00230000", "bid": 45.15, "bid_size": 332.0, "ask": 48.55, "ask_size": 337.0, "iv": 0.3586, "open_interest": 1123.0, "volume": 6.0, "delta": 0.7096, "gamma": 0.0043, "vega": 0.7723, "theta": -0.0429, "rho": 1.0519, "theo": 46.5103, "change": 1.15, "open": 46.05, "high": 47.7, "low": 44.85, "tick": "up", "last_trade_price": 47.7, "last_trade_time": "2026-09-25T15:49:54", "percent_change": 2.47046, "prev_day_close": 46.5500011444092}, {"option": "AMZN270716P00230000", "bid": 17.5, "bid_size": 113.0, "ask": 18.45, "ask_size": 178.0, "iv": 0.3535, "open_interest": 706.0, "volume": 1.0, "delta": -0.3068, "gamma": 0.0046, "vega": 0.7826, "theta": -0.0486, "rho": -0.589, "theo": 18.0288, "change": 0.275, "open": 18.35, "high": 18.35, "low": 18.35, "tick": "up", "last_trade_price": 18.35, "last_trade_time": "2026-09-25T09:43:22", "percent_change": 1.52144, "prev_day_close": 18.0749998092651}, {"option": "AMZN270716C00235000", "bid": 42.0, "bid_size": 186.0, "ask": 45.75, "ask_size": 194.0, "iv": 0.3559, "open_interest": 319.0, "volume": 0.0, "delta": 0.6862, "gamma": 0.0045, "vega": 0.7992, "theta": -0.0446, "rho": 1.0271, "theo": 43.6541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.9, "last_trade_time": "2026-09-24T11:01:21", "percent_change": 0.0, "prev_day_close": 43.4750003814697}, {"option": "AMZN270716P00235000", "bid": 19.5, "bid_size": 168.0, "ask": 20.45, "ask_size": 170.0, "iv": 0.3523, "open_interest": 1635.0, "volume": 0.0, "delta": -0.3316, "gamma": 0.0048, "vega": 0.8072, "theta": -0.0503, "rho": -0.6296, "theo": 20.0445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.35, "last_trade_time": "2026-09-22T12:41:16", "percent_change": 0.0, "prev_day_close": 20.0249996185303}, {"option": "AMZN270716C00240000", "bid": 39.45, "bid_size": 304.0, "ask": 42.8, "ask_size": 292.0, "iv": 0.3546, "open_interest": 1665.0, "volume": 4.0, "delta": 0.6624, "gamma": 0.0046, "vega": 0.8226, "theta": -0.0462, "rho": 1.0015, "theo": 40.9305, "change": -0.015, "open": 40.0, "high": 41.06, "low": 40.0, "tick": "up", "last_trade_price": 41.06, "last_trade_time": "2026-09-25T12:23:38", "percent_change": -0.0365204, "prev_day_close": 41.0750007629394}, {"option": "AMZN270716P00240000", "bid": 21.65, "bid_size": 196.0, "ask": 22.65, "ask_size": 206.0, "iv": 0.3513, "open_interest": 379.0, "volume": 0.0, "delta": -0.3574, "gamma": 0.005, "vega": 0.8284, "theta": -0.0519, "rho": -0.67, "theo": 22.2282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.35, "last_trade_time": "2026-09-24T14:30:21", "percent_change": 0.0, "prev_day_close": 22.2250003814697}, {"option": "AMZN270716C00245000", "bid": 37.55, "bid_size": 324.0, "ask": 39.95, "ask_size": 355.0, "iv": 0.3564, "open_interest": 391.0, "volume": 1.0, "delta": 0.6384, "gamma": 0.0048, "vega": 0.843, "theta": -0.0475, "rho": 0.9738, "theo": 38.3374, "change": 0.125, "open": 38.5, "high": 38.5, "low": 38.5, "tick": "up", "last_trade_price": 38.5, "last_trade_time": "2026-09-25T13:32:08", "percent_change": 0.325733, "prev_day_close": 38.375}, {"option": "AMZN270716P00245000", "bid": 24.05, "bid_size": 204.0, "ask": 25.0, "ask_size": 209.0, "iv": 0.3507, "open_interest": 970.0, "volume": 0.0, "delta": -0.3842, "gamma": 0.0052, "vega": 0.8468, "theta": -0.0533, "rho": -0.7088, "theo": 24.5912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.26, "last_trade_time": "2026-09-24T09:32:22", "percent_change": 0.0, "prev_day_close": 24.6000003814697}, {"option": "AMZN270716C00250000", "bid": 35.15, "bid_size": 312.0, "ask": 37.0, "ask_size": 210.0, "iv": 0.3532, "open_interest": 2118.0, "volume": 10.0, "delta": 0.6142, "gamma": 0.0049, "vega": 0.8601, "theta": -0.0487, "rho": 0.9444, "theo": 35.8756, "change": 0.1, "open": 35.6, "high": 36.0, "low": 35.0, "tick": "up", "last_trade_price": 36.0, "last_trade_time": "2026-09-25T14:30:24", "percent_change": 0.278553, "prev_day_close": 35.8999996185303}, {"option": "AMZN270716P00250000", "bid": 26.6, "bid_size": 191.0, "ask": 27.55, "ask_size": 197.0, "iv": 0.351, "open_interest": 1116.0, "volume": 31.0, "delta": -0.4107, "gamma": 0.0054, "vega": 0.8607, "theta": -0.0544, "rho": -0.746, "theo": 27.0654, "change": 0.775, "open": 27.52, "high": 27.85, "low": 27.52, "tick": "up", "last_trade_price": 27.85, "last_trade_time": "2026-09-25T10:21:38", "percent_change": 2.86242, "prev_day_close": 27.0749998092651}, {"option": "AMZN270716C00255000", "bid": 32.8, "bid_size": 372.0, "ask": 34.6, "ask_size": 406.0, "iv": 0.3521, "open_interest": 672.0, "volume": 2.0, "delta": 0.59, "gamma": 0.0049, "vega": 0.8738, "theta": -0.0496, "rho": 0.9148, "theo": 33.5415, "change": -0.225, "open": 33.95, "high": 33.95, "low": 33.55, "tick": "down", "last_trade_price": 33.55, "last_trade_time": "2026-09-25T15:34:05", "percent_change": -0.666172, "prev_day_close": 33.7749996185303}, {"option": "AMZN270716P00255000", "bid": 29.1, "bid_size": 204.0, "ask": 30.15, "ask_size": 203.0, "iv": 0.3497, "open_interest": 325.0, "volume": 0.0, "delta": -0.4375, "gamma": 0.0055, "vega": 0.8704, "theta": -0.0554, "rho": -0.782, "theo": 29.6754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.85, "last_trade_time": "2026-09-24T10:27:28", "percent_change": 0.0, "prev_day_close": 29.625}, {"option": "AMZN270716C00260000", "bid": 30.8, "bid_size": 343.0, "ask": 32.1, "ask_size": 409.0, "iv": 0.3512, "open_interest": 1018.0, "volume": 136.0, "delta": 0.5658, "gamma": 0.005, "vega": 0.8842, "theta": -0.0503, "rho": 0.8836, "theo": 31.3321, "change": 0.43, "open": 30.75, "high": 31.83, "low": 30.35, "tick": "up", "last_trade_price": 31.83, "last_trade_time": "2026-09-25T15:44:22", "percent_change": 1.36943, "prev_day_close": 31.3999996185303}, {"option": "AMZN270716P00260000", "bid": 31.75, "bid_size": 222.0, "ask": 32.85, "ask_size": 201.0, "iv": 0.3484, "open_interest": 435.0, "volume": 0.0, "delta": -0.4644, "gamma": 0.0056, "vega": 0.8761, "theta": -0.0562, "rho": -0.8128, "theo": 32.4279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.9, "last_trade_time": "2026-09-24T10:39:03", "percent_change": 0.0, "prev_day_close": 32.375}, {"option": "AMZN270716C00265000", "bid": 28.8, "bid_size": 73.0, "ask": 29.7, "ask_size": 69.0, "iv": 0.3495, "open_interest": 842.0, "volume": 33.0, "delta": 0.5419, "gamma": 0.0051, "vega": 0.8912, "theta": -0.0508, "rho": 0.8516, "theo": 29.246, "change": 0.15, "open": 28.57, "high": 29.75, "low": 28.25, "tick": "down", "last_trade_price": 29.45, "last_trade_time": "2026-09-25T15:38:02", "percent_change": 0.511945, "prev_day_close": 29.3000001907349}, {"option": "AMZN270716P00265000", "bid": 34.6, "bid_size": 197.0, "ask": 35.75, "ask_size": 196.0, "iv": 0.3478, "open_interest": 756.0, "volume": 0.0, "delta": -0.4913, "gamma": 0.0057, "vega": 0.8777, "theta": -0.0569, "rho": -0.841, "theo": 35.3169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.86, "last_trade_time": "2026-09-24T10:23:14", "percent_change": 0.0, "prev_day_close": 35.2749996185303}, {"option": "AMZN270716C00270000", "bid": 26.9, "bid_size": 200.0, "ask": 27.6, "ask_size": 197.0, "iv": 0.3488, "open_interest": 998.0, "volume": 3.0, "delta": 0.5182, "gamma": 0.0051, "vega": 0.8952, "theta": -0.0512, "rho": 0.8202, "theo": 27.2786, "change": -0.35, "open": 26.55, "high": 26.95, "low": 26.09, "tick": "up", "last_trade_price": 26.95, "last_trade_time": "2026-09-25T11:57:38", "percent_change": -1.28205, "prev_day_close": 27.3000001907349}, {"option": "AMZN270716P00270000", "bid": 37.75, "bid_size": 215.0, "ask": 38.9, "ask_size": 194.0, "iv": 0.349, "open_interest": 8765.0, "volume": 0.0, "delta": -0.5181, "gamma": 0.0058, "vega": 0.8749, "theta": -0.0573, "rho": -0.8693, "theo": 38.3343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.4, "last_trade_time": "2026-09-23T12:31:33", "percent_change": 0.0, "prev_day_close": 38.3999996185303}, {"option": "AMZN270716C00275000", "bid": 25.05, "bid_size": 363.0, "ask": 25.75, "ask_size": 358.0, "iv": 0.3486, "open_interest": 565.0, "volume": 11.0, "delta": 0.4948, "gamma": 0.0051, "vega": 0.8959, "theta": -0.0513, "rho": 0.7878, "theo": 25.4248, "change": 0.065, "open": 24.79, "high": 25.77, "low": 24.33, "tick": "down", "last_trade_price": 25.59, "last_trade_time": "2026-09-25T13:57:05", "percent_change": 0.254654, "prev_day_close": 25.5249996185303}, {"option": "AMZN270716P00275000", "bid": 40.75, "bid_size": 85.0, "ask": 42.15, "ask_size": 102.0, "iv": 0.3485, "open_interest": 595.0, "volume": 0.0, "delta": -0.5447, "gamma": 0.0058, "vega": 0.8683, "theta": -0.0576, "rho": -0.8886, "theo": 41.4852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.35, "last_trade_time": "2026-09-18T14:47:49", "percent_change": 0.0, "prev_day_close": 41.6000003814697}, {"option": "AMZN270716C00280000", "bid": 23.25, "bid_size": 340.0, "ask": 24.0, "ask_size": 170.0, "iv": 0.348, "open_interest": 1160.0, "volume": 13.0, "delta": 0.472, "gamma": 0.0051, "vega": 0.8936, "theta": -0.0513, "rho": 0.7552, "theo": 23.6832, "change": 0.32, "open": 23.11, "high": 24.02, "low": 22.69, "tick": "up", "last_trade_price": 24.02, "last_trade_time": "2026-09-25T15:47:05", "percent_change": 1.35021, "prev_day_close": 23.6999998092651}, {"option": "AMZN270716P00280000", "bid": 43.5, "bid_size": 220.0, "ask": 45.55, "ask_size": 163.0, "iv": 0.3459, "open_interest": 4427.0, "volume": 70.0, "delta": -0.571, "gamma": 0.0059, "vega": 0.8573, "theta": -0.0577, "rho": -0.9046, "theo": 44.7626, "change": -0.45, "open": 44.4, "high": 44.45, "low": 44.35, "tick": "no_change", "last_trade_price": 44.45, "last_trade_time": "2026-09-25T14:00:14", "percent_change": -1.00223, "prev_day_close": 44.8999996185303}, {"option": "AMZN270716C00285000", "bid": 21.6, "bid_size": 412.0, "ask": 22.35, "ask_size": 427.0, "iv": 0.3477, "open_interest": 616.0, "volume": 1.0, "delta": 0.4495, "gamma": 0.005, "vega": 0.8888, "theta": -0.0511, "rho": 0.7236, "theo": 22.0478, "change": 0.165, "open": 22.24, "high": 22.24, "low": 22.24, "tick": "down", "last_trade_price": 22.24, "last_trade_time": "2026-09-25T12:45:51", "percent_change": 0.747453, "prev_day_close": 22.0749998092651}, {"option": "AMZN270716P00285000", "bid": 46.6, "bid_size": 181.0, "ask": 49.25, "ask_size": 180.0, "iv": 0.3458, "open_interest": 146.0, "volume": 0.0, "delta": -0.597, "gamma": 0.0059, "vega": 0.8446, "theta": -0.0577, "rho": -0.9174, "theo": 48.1576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.6, "last_trade_time": "2026-08-24T12:54:11", "percent_change": 0.0, "prev_day_close": 48.25}, {"option": "AMZN270716C00290000", "bid": 20.1, "bid_size": 310.0, "ask": 20.8, "ask_size": 191.0, "iv": 0.3478, "open_interest": 1174.0, "volume": 4.0, "delta": 0.4277, "gamma": 0.005, "vega": 0.8814, "theta": -0.0507, "rho": 0.6919, "theo": 20.5136, "change": 0.175, "open": 19.8, "high": 20.7, "low": 19.8, "tick": "up", "last_trade_price": 20.7, "last_trade_time": "2026-09-25T15:41:26", "percent_change": 0.852616, "prev_day_close": 20.5250005722046}, {"option": "AMZN270716P00290000", "bid": 49.8, "bid_size": 403.0, "ask": 53.05, "ask_size": 355.0, "iv": 0.3454, "open_interest": 78.0, "volume": 5.0, "delta": -0.6226, "gamma": 0.0059, "vega": 0.824, "theta": -0.0575, "rho": -0.9267, "theo": 51.675, "change": -0.85, "open": 50.9, "high": 50.9, "low": 50.9, "tick": "no_change", "last_trade_price": 50.9, "last_trade_time": "2026-09-25T12:27:43", "percent_change": -1.64251, "prev_day_close": 51.75}, {"option": "AMZN270716C00295000", "bid": 18.75, "bid_size": 157.0, "ask": 19.5, "ask_size": 99.0, "iv": 0.349, "open_interest": 675.0, "volume": 0.0, "delta": 0.4065, "gamma": 0.005, "vega": 0.8713, "theta": -0.0502, "rho": 0.6601, "theo": 19.0777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.79, "last_trade_time": "2026-09-24T11:41:01", "percent_change": 0.0, "prev_day_close": 19.0749998092651}, {"option": "AMZN270716P00295000", "bid": 53.3, "bid_size": 174.0, "ask": 56.95, "ask_size": 108.0, "iv": 0.3462, "open_interest": 81.0, "volume": 0.0, "delta": -0.6478, "gamma": 0.0059, "vega": 0.8032, "theta": -0.0572, "rho": -0.9281, "theo": 55.3054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.7, "last_trade_time": "2026-08-19T10:33:12", "percent_change": 0.0, "prev_day_close": 55.6749992370606}, {"option": "AMZN270716C00300000", "bid": 17.5, "bid_size": 11.0, "ask": 17.95, "ask_size": 54.0, "iv": 0.3484, "open_interest": 3692.0, "volume": 16.0, "delta": 0.3859, "gamma": 0.0049, "vega": 0.8594, "theta": -0.0495, "rho": 0.6297, "theo": 17.735, "change": 0.025, "open": 16.75, "high": 18.0, "low": 16.75, "tick": "up", "last_trade_price": 17.8, "last_trade_time": "2026-09-25T14:30:58", "percent_change": 0.140649, "prev_day_close": 17.7749996185303}, {"option": "AMZN270716P00300000", "bid": 57.05, "bid_size": 320.0, "ask": 60.85, "ask_size": 275.0, "iv": 0.3473, "open_interest": 4025.0, "volume": 0.0, "delta": -0.6725, "gamma": 0.0059, "vega": 0.7808, "theta": -0.0568, "rho": -0.9311, "theo": 59.0432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 54.85, "last_trade_time": "2026-09-21T12:10:28", "percent_change": 0.0, "prev_day_close": 59.25}, {"option": "AMZN270716C00305000", "bid": 16.15, "bid_size": 40.0, "ask": 16.85, "ask_size": 48.0, "iv": 0.3488, "open_interest": 464.0, "volume": 5.0, "delta": 0.366, "gamma": 0.0048, "vega": 0.8457, "theta": -0.0488, "rho": 0.5999, "theo": 16.4795, "change": -0.775, "open": 15.55, "high": 15.7, "low": 15.49, "tick": "up", "last_trade_price": 15.7, "last_trade_time": "2026-09-25T10:21:45", "percent_change": -4.70409, "prev_day_close": 16.4749994277954}, {"option": "AMZN270716P00305000", "bid": 60.95, "bid_size": 200.0, "ask": 64.75, "ask_size": 200.0, "iv": 0.3481, "open_interest": 205.0, "volume": 0.0, "delta": -0.6967, "gamma": 0.0059, "vega": 0.7508, "theta": -0.0562, "rho": -0.914, "theo": 62.8876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.7, "last_trade_time": "2026-09-21T11:52:43", "percent_change": 0.0, "prev_day_close": 62.7249984741211}, {"option": "AMZN270716C00310000", "bid": 14.95, "bid_size": 380.0, "ask": 15.65, "ask_size": 398.0, "iv": 0.3486, "open_interest": 869.0, "volume": 40.0, "delta": 0.3468, "gamma": 0.0047, "vega": 0.8298, "theta": -0.0479, "rho": 0.5702, "theo": 15.3082, "change": 0.02, "open": 15.32, "high": 15.32, "low": 15.32, "tick": "no_change", "last_trade_price": 15.32, "last_trade_time": "2026-09-25T14:32:09", "percent_change": 0.130721, "prev_day_close": 15.2999997138977}, {"option": "AMZN270716P00310000", "bid": 64.9, "bid_size": 65.0, "ask": 68.5, "ask_size": 68.0, "iv": 0.3468, "open_interest": 1.0, "volume": 0.0, "delta": -0.7202, "gamma": 0.0058, "vega": 0.7226, "theta": -0.0556, "rho": -0.9021, "theo": 66.8321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.55, "last_trade_time": "2026-09-21T11:52:43", "percent_change": 0.0, "prev_day_close": 66.8250007629394}, {"option": "AMZN270716C00315000", "bid": 13.85, "bid_size": 243.0, "ask": 14.6, "ask_size": 72.0, "iv": 0.3489, "open_interest": 516.0, "volume": 1.0, "delta": 0.3283, "gamma": 0.0046, "vega": 0.8125, "theta": -0.047, "rho": 0.5417, "theo": 14.2168, "change": 0.075, "open": 14.3, "high": 14.3, "low": 14.3, "tick": "up", "last_trade_price": 14.3, "last_trade_time": "2026-09-25T13:48:03", "percent_change": 0.527241, "prev_day_close": 14.2249999046326}, {"option": "AMZN270716P00315000", "bid": 68.95, "bid_size": 78.0, "ask": 72.7, "ask_size": 70.0, "iv": 0.348, "open_interest": 5.0, "volume": 0.0, "delta": -0.7434, "gamma": 0.0058, "vega": 0.6855, "theta": -0.0549, "rho": -0.879, "theo": 70.8788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.25, "last_trade_time": "2026-08-04T09:56:35", "percent_change": 0.0, "prev_day_close": 70.75}, {"option": "AMZN270716C00320000", "bid": 12.85, "bid_size": 118.0, "ask": 13.6, "ask_size": 160.0, "iv": 0.3493, "open_interest": 2607.0, "volume": 7.0, "delta": 0.3106, "gamma": 0.0045, "vega": 0.7944, "theta": -0.0459, "rho": 0.5146, "theo": 13.1996, "change": -0.64, "open": 12.53, "high": 12.56, "low": 12.53, "tick": "no_change", "last_trade_price": 12.56, "last_trade_time": "2026-09-25T10:45:33", "percent_change": -4.84849, "prev_day_close": 13.2000002861023}, {"option": "AMZN270716P00320000", "bid": 73.1, "bid_size": 333.0, "ask": 76.85, "ask_size": 304.0, "iv": 0.3485, "open_interest": 1065.0, "volume": 0.0, "delta": -0.7658, "gamma": 0.0058, "vega": 0.6518, "theta": -0.054, "rho": -0.8627, "theo": 75.0089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.1, "last_trade_time": "2026-09-09T13:55:23", "percent_change": 0.0, "prev_day_close": 74.9250030517578}, {"option": "AMZN270716C00325000", "bid": 11.9, "bid_size": 103.0, "ask": 12.55, "ask_size": 236.0, "iv": 0.3489, "open_interest": 829.0, "volume": 2.0, "delta": 0.2936, "gamma": 0.0044, "vega": 0.775, "theta": -0.0448, "rho": 0.4879, "theo": 12.2524, "change": -0.15, "open": 12.15, "high": 12.15, "low": 12.15, "tick": "up", "last_trade_price": 12.15, "last_trade_time": "2026-09-25T10:01:25", "percent_change": -1.21951, "prev_day_close": 12.3000001907349}, {"option": "AMZN270716P00325000", "bid": 77.3, "bid_size": 30.0, "ask": 81.0, "ask_size": 29.0, "iv": 0.3478, "open_interest": 20.0, "volume": 0.0, "delta": -0.7876, "gamma": 0.0057, "vega": 0.6077, "theta": -0.0532, "rho": -0.8258, "theo": 79.2345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 89.3, "last_trade_time": "2026-07-08T12:47:00", "percent_change": 0.0, "prev_day_close": 79.1500015258789}, {"option": "AMZN270716C00330000", "bid": 10.95, "bid_size": 457.0, "ask": 11.65, "ask_size": 386.0, "iv": 0.3485, "open_interest": 2123.0, "volume": 1.0, "delta": 0.2773, "gamma": 0.0043, "vega": 0.7542, "theta": -0.0437, "rho": 0.4618, "theo": 11.3723, "change": -0.65, "open": 10.85, "high": 10.85, "low": 10.85, "tick": "down", "last_trade_price": 10.85, "last_trade_time": "2026-09-25T10:45:53", "percent_change": -5.65217, "prev_day_close": 11.5}, {"option": "AMZN270716P00330000", "bid": 81.6, "bid_size": 154.0, "ask": 85.05, "ask_size": 97.0, "iv": 0.3455, "open_interest": 71.0, "volume": 0.0, "delta": -0.8088, "gamma": 0.0056, "vega": 0.5707, "theta": -0.0526, "rho": -0.7857, "theo": 83.5431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.6, "last_trade_time": "2026-07-08T12:55:49", "percent_change": 0.0, "prev_day_close": 83.625}, {"option": "AMZN270716C00335000", "bid": 10.2, "bid_size": 407.0, "ask": 10.95, "ask_size": 456.0, "iv": 0.35, "open_interest": 880.0, "volume": 5.0, "delta": 0.2618, "gamma": 0.0041, "vega": 0.7332, "theta": -0.0425, "rho": 0.4374, "theo": 10.5547, "change": -0.05, "open": 10.6, "high": 10.6, "low": 10.6, "tick": "down", "last_trade_price": 10.6, "last_trade_time": "2026-09-25T12:06:52", "percent_change": -0.469484, "prev_day_close": 10.6500000953674}, {"option": "AMZN270716P00335000", "bid": 86.0, "bid_size": 75.0, "ask": 89.0, "ask_size": 24.0, "iv": 0.3411, "open_interest": 3.0, "volume": 0.0, "delta": -0.8294, "gamma": 0.0056, "vega": 0.5266, "theta": -0.0513, "rho": -0.7444, "theo": 87.929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.77, "last_trade_time": "2026-09-21T10:34:09", "percent_change": 0.0, "prev_day_close": 87.8999977111816}, {"option": "AMZN270716C00340000", "bid": 9.45, "bid_size": 196.0, "ask": 10.15, "ask_size": 180.0, "iv": 0.3501, "open_interest": 2078.0, "volume": 0.0, "delta": 0.247, "gamma": 0.004, "vega": 0.7119, "theta": -0.0412, "rho": 0.4141, "theo": 9.7949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.82, "last_trade_time": "2026-09-24T15:43:38", "percent_change": 0.0, "prev_day_close": 9.875}, {"option": "AMZN270716P00340000", "bid": 90.45, "bid_size": 57.0, "ask": 94.2, "ask_size": 89.0, "iv": 0.3487, "open_interest": 5.0, "volume": 0.0, "delta": -0.8497, "gamma": 0.0055, "vega": 0.4852, "theta": -0.0505, "rho": -0.6881, "theo": 92.3877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.01, "last_trade_time": "2026-09-17T12:39:13", "percent_change": 0.0, "prev_day_close": 92.2999992370606}, {"option": "AMZN270716C00345000", "bid": 8.75, "bid_size": 240.0, "ask": 9.45, "ask_size": 208.0, "iv": 0.3506, "open_interest": 941.0, "volume": 0.0, "delta": 0.233, "gamma": 0.0039, "vega": 0.6898, "theta": -0.04, "rho": 0.3913, "theo": 9.0896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.07, "last_trade_time": "2026-09-24T15:44:51", "percent_change": 0.0, "prev_day_close": 9.07499980926514}, {"option": "AMZN270716P00345000", "bid": 94.8, "bid_size": 8.0, "ask": 98.9, "ask_size": 9.0, "iv": 0.3423, "open_interest": 3.0, "volume": 0.0, "delta": -0.8692, "gamma": 0.0055, "vega": 0.4318, "theta": -0.049, "rho": -0.6316, "theo": 96.9274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.25, "last_trade_time": "2026-08-05T14:41:02", "percent_change": 0.0, "prev_day_close": 97.0}, {"option": "AMZN270716C00350000", "bid": 8.05, "bid_size": 321.0, "ask": 8.75, "ask_size": 179.0, "iv": 0.3502, "open_interest": 4305.0, "volume": 0.0, "delta": 0.2196, "gamma": 0.0037, "vega": 0.6672, "theta": -0.0387, "rho": 0.3694, "theo": 8.436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-09-24T15:19:57", "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "AMZN270716P00350000", "bid": 99.55, "bid_size": 91.0, "ask": 103.35, "ask_size": 91.0, "iv": 0.3487, "open_interest": 66.0, "volume": 0.0, "delta": -0.8884, "gamma": 0.0055, "vega": 0.3918, "theta": -0.0468, "rho": -0.5837, "theo": 101.5274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.6, "last_trade_time": "2026-08-27T15:30:42", "percent_change": 0.0, "prev_day_close": 101.349998474121}, {"option": "AMZN270716C00360000", "bid": 6.95, "bid_size": 290.0, "ask": 7.65, "ask_size": 183.0, "iv": 0.3521, "open_interest": 2817.0, "volume": 1.0, "delta": 0.195, "gamma": 0.0035, "vega": 0.6229, "theta": -0.0362, "rho": 0.3297, "theo": 7.2685, "change": -0.395, "open": 6.98, "high": 6.98, "low": 6.98, "tick": "down", "last_trade_price": 6.98, "last_trade_time": "2026-09-25T10:25:21", "percent_change": -5.35593, "prev_day_close": 7.375}, {"option": "AMZN270716P00360000", "bid": 108.9, "bid_size": 52.0, "ask": 112.7, "ask_size": 52.0, "iv": 0.3462, "open_interest": 3.0, "volume": 0.0, "delta": -0.923, "gamma": 0.0051, "vega": 0.281, "theta": -0.0477, "rho": -0.4204, "theo": 110.9365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 114.11, "last_trade_time": "2026-07-20T09:41:24", "percent_change": 0.0, "prev_day_close": 110.825000762939}, {"option": "AMZN270716C00370000", "bid": 5.95, "bid_size": 288.0, "ask": 6.6, "ask_size": 211.0, "iv": 0.3527, "open_interest": 1739.0, "volume": 0.0, "delta": 0.1729, "gamma": 0.0032, "vega": 0.5783, "theta": -0.0336, "rho": 0.293, "theo": 6.2666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-09-24T09:30:01", "percent_change": 0.0, "prev_day_close": 6.32500004768372}, {"option": "AMZN270716P00370000", "bid": 118.55, "bid_size": 6.0, "ask": 122.3, "ask_size": 6.0, "iv": 0.3379, "open_interest": 0.0, "volume": 0.0, "delta": -0.952, "gamma": 0.0041, "vega": 0.1596, "theta": -0.0528, "rho": -0.2411, "theo": 120.5923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 114.27, "last_trade_time": "2026-04-24T09:37:21", "percent_change": 0.0, "prev_day_close": 120.724998474121}, {"option": "AMZN270716C00375000", "bid": 5.5, "bid_size": 98.0, "ask": 6.05, "ask_size": 24.0, "iv": 0.3522, "open_interest": 346.0, "volume": 0.0, "delta": 0.1628, "gamma": 0.0031, "vega": 0.5565, "theta": -0.0324, "rho": 0.2763, "theo": 5.8211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-09-23T09:56:42", "percent_change": 0.0, "prev_day_close": 5.875}, {"option": "AMZN270716P00375000", "bid": 123.45, "bid_size": 1.0, "ask": 127.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.9642, "gamma": 0.0035, "vega": 0.1338, "theta": -0.0529, "rho": -0.1503, "theo": 125.4825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 106.35, "last_trade_time": "2026-08-06T12:52:18", "percent_change": 0.0, "prev_day_close": 125.649997711182}, {"option": "AMZN270716C00380000", "bid": 5.15, "bid_size": 5.0, "ask": 5.75, "ask_size": 88.0, "iv": 0.3544, "open_interest": 2121.0, "volume": 0.0, "delta": 0.1532, "gamma": 0.003, "vega": 0.5354, "theta": -0.0311, "rho": 0.2607, "theo": 5.4087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-09-21T14:18:24", "percent_change": 0.0, "prev_day_close": 5.47499990463257}, {"option": "AMZN270716P00380000", "bid": 128.25, "bid_size": 5.0, "ask": 132.4, "ask_size": 5.0, "iv": 0.355, "open_interest": 0.0, "volume": 0.0, "delta": -0.9738, "gamma": 0.0029, "vega": 0.0906, "theta": -0.0382, "rho": -0.1344, "theo": 130.4136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 129.23, "last_trade_time": "2026-07-20T12:51:37", "percent_change": 0.0, "prev_day_close": 130.599998474121}, {"option": "AMZN270716C00390000", "bid": 4.4, "bid_size": 83.0, "ask": 5.0, "ask_size": 218.0, "iv": 0.3553, "open_interest": 2631.0, "volume": 0.0, "delta": 0.1357, "gamma": 0.0027, "vega": 0.4941, "theta": -0.0288, "rho": 0.2314, "theo": 4.6737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.88, "last_trade_time": "2026-09-23T12:04:26", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "AMZN270716P00390000", "bid": 138.25, "bid_size": 5.0, "ask": 142.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9877, "gamma": 0.0017, "vega": 0.0331, "theta": -0.0226, "rho": 0.0, "theo": 140.3456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 130.15, "last_trade_time": "2026-08-18T13:57:19", "percent_change": 0.0, "prev_day_close": 140.449996948242}, {"option": "AMZN270716C00400000", "bid": 3.8, "bid_size": 195.0, "ask": 4.25, "ask_size": 358.0, "iv": 0.3555, "open_interest": 4318.0, "volume": 2.0, "delta": 0.1202, "gamma": 0.0025, "vega": 0.4545, "theta": -0.0265, "rho": 0.2055, "theo": 4.0456, "change": -0.125, "open": 3.9, "high": 4.0, "low": 3.9, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-09-25T12:35:19", "percent_change": -3.0303, "prev_day_close": 4.125}, {"option": "AMZN270716P00400000", "bid": 148.25, "bid_size": 11.0, "ask": 152.4, "ask_size": 11.0, "iv": 0.3809, "open_interest": 0.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.0006, "vega": 0.0, "theta": -0.0226, "rho": 0.0, "theo": 150.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 139.65, "last_trade_time": "2026-08-18T14:12:03", "percent_change": 0.0, "prev_day_close": 150.625}, {"option": "AMZN270716C00410000", "bid": 3.2, "bid_size": 196.0, "ask": 3.65, "ask_size": 304.0, "iv": 0.3552, "open_interest": 4378.0, "volume": 5.0, "delta": 0.1065, "gamma": 0.0023, "vega": 0.4179, "theta": -0.0244, "rho": 0.1826, "theo": 3.5076, "change": -0.115, "open": 3.3, "high": 3.41, "low": 3.3, "tick": "no_change", "last_trade_price": 3.41, "last_trade_time": "2026-09-25T11:27:41", "percent_change": -3.26241, "prev_day_close": 3.52499997615814}, {"option": "AMZN270716P00410000", "bid": 158.25, "bid_size": 11.0, "ask": 162.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0, "theta": -0.0226, "rho": 0.0, "theo": 160.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 160.650001525879}, {"option": "AMZN270917C00130000", "bid": 126.85, "bid_size": 15.0, "ask": 129.7, "ask_size": 30.0, "iv": 0.4506, "open_interest": 241.0, "volume": 0.0, "delta": 0.9738, "gamma": 0.0006, "vega": 0.1647, "theta": 0.0, "rho": 1.1281, "theo": 127.6986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 136.7, "last_trade_time": "2026-09-21T15:49:30", "percent_change": 0.0, "prev_day_close": 127.650001525879}, {"option": "AMZN270917P00130000", "bid": 1.22, "bid_size": 17.0, "ask": 1.38, "ask_size": 5.0, "iv": 0.417, "open_interest": 64.0, "volume": 0.0, "delta": -0.0292, "gamma": 0.0006, "vega": 0.1677, "theta": -0.0094, "rho": -0.0766, "theo": 1.3182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.36, "last_trade_time": "2026-09-22T14:28:00", "percent_change": 0.0, "prev_day_close": 1.36999994516373}, {"option": "AMZN270917C00135000", "bid": 121.5, "bid_size": 11.0, "ask": 125.3, "ask_size": 7.0, "iv": 0.4239, "open_interest": 1.0, "volume": 1.0, "delta": 0.969, "gamma": 0.0007, "vega": 0.1872, "theta": 0.0, "rho": 1.1608, "theo": 123.1659, "change": -1.3, "open": 122.0, "high": 122.0, "low": 122.0, "tick": "no_change", "last_trade_price": 122.0, "last_trade_time": "2026-09-25T10:03:59", "percent_change": -1.05434, "prev_day_close": 123.299999237061}, {"option": "AMZN270917P00135000", "bid": 1.5, "bid_size": 36.0, "ask": 1.63, "ask_size": 15.0, "iv": 0.4122, "open_interest": 9.0, "volume": 0.0, "delta": -0.0342, "gamma": 0.0008, "vega": 0.191, "theta": -0.0106, "rho": -0.0897, "theo": 1.5529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.48, "last_trade_time": "2026-09-21T14:15:30", "percent_change": 0.0, "prev_day_close": 1.62999999523163}, {"option": "AMZN270917C00140000", "bid": 117.45, "bid_size": 10.0, "ask": 120.75, "ask_size": 18.0, "iv": 0.4251, "open_interest": 1.0, "volume": 0.0, "delta": 0.9635, "gamma": 0.0008, "vega": 0.2118, "theta": -0.0014, "rho": 1.1914, "theo": 118.6706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 125.0, "last_trade_time": "2026-09-21T09:37:46", "percent_change": 0.0, "prev_day_close": 118.700000762939}, {"option": "AMZN270917P00140000", "bid": 1.77, "bid_size": 40.0, "ask": 1.93, "ask_size": 55.0, "iv": 0.4066, "open_interest": 15.0, "volume": 0.0, "delta": -0.0398, "gamma": 0.0009, "vega": 0.2154, "theta": -0.0118, "rho": -0.1037, "theo": 1.8259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-09-24T09:30:00", "percent_change": 0.0, "prev_day_close": 1.9099999666214}, {"option": "AMZN270917C00145000", "bid": 113.35, "bid_size": 10.0, "ask": 115.9, "ask_size": 6.0, "iv": 0.4166, "open_interest": 1.0, "volume": 0.0, "delta": 0.9573, "gamma": 0.001, "vega": 0.2384, "theta": -0.0031, "rho": 1.22, "theo": 114.2176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 124.0, "last_trade_time": "2026-08-26T13:55:50", "percent_change": 0.0, "prev_day_close": 114.25}, {"option": "AMZN270917P00145000", "bid": 1.94, "bid_size": 89.0, "ask": 2.42, "ask_size": 140.0, "iv": 0.4014, "open_interest": 19.0, "volume": 0.0, "delta": -0.0463, "gamma": 0.001, "vega": 0.2434, "theta": -0.0132, "rho": -0.1203, "theo": 2.142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-09-22T15:45:19", "percent_change": 0.0, "prev_day_close": 2.21499991416931}, {"option": "AMZN270917C00150000", "bid": 108.15, "bid_size": 7.0, "ask": 111.95, "ask_size": 7.0, "iv": 0.4035, "open_interest": 27.0, "volume": 10.0, "delta": 0.9503, "gamma": 0.0011, "vega": 0.2676, "theta": -0.0049, "rho": 1.246, "theo": 109.8126, "change": -1.22, "open": 108.63, "high": 108.63, "low": 108.63, "tick": "down", "last_trade_price": 108.63, "last_trade_time": "2026-09-25T10:49:32", "percent_change": -1.1106, "prev_day_close": 109.849998474121}, {"option": "AMZN270917P00150000", "bid": 2.47, "bid_size": 7.0, "ask": 2.62, "ask_size": 10.0, "iv": 0.396, "open_interest": 656.0, "volume": 0.0, "delta": -0.0536, "gamma": 0.0011, "vega": 0.2727, "theta": -0.0147, "rho": -0.1389, "theo": 2.5097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-09-24T14:06:44", "percent_change": 0.0, "prev_day_close": 2.48000001907349}, {"option": "AMZN270917C00155000", "bid": 104.6, "bid_size": 15.0, "ask": 107.2, "ask_size": 41.0, "iv": 0.4044, "open_interest": 105.0, "volume": 0.0, "delta": 0.9424, "gamma": 0.0012, "vega": 0.2985, "theta": -0.0068, "rho": 1.2693, "theo": 105.4621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.5, "last_trade_time": "2026-09-11T11:18:06", "percent_change": 0.0, "prev_day_close": 105.625}, {"option": "AMZN270917P00155000", "bid": 2.72, "bid_size": 102.0, "ask": 3.2, "ask_size": 94.0, "iv": 0.3909, "open_interest": 108.0, "volume": 0.0, "delta": -0.0617, "gamma": 0.0013, "vega": 0.3041, "theta": -0.0162, "rho": -0.1593, "theo": 2.932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.15, "last_trade_time": "2026-09-23T13:27:14", "percent_change": 0.0, "prev_day_close": 2.98499989509582}, {"option": "AMZN270917C00160000", "bid": 100.3, "bid_size": 5.0, "ask": 103.3, "ask_size": 50.0, "iv": 0.4042, "open_interest": 17.0, "volume": 0.0, "delta": 0.9336, "gamma": 0.0014, "vega": 0.3315, "theta": -0.0088, "rho": 1.2901, "theo": 101.1718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 103.55, "last_trade_time": "2026-09-23T09:42:20", "percent_change": 0.0, "prev_day_close": 101.299999237061}, {"option": "AMZN270917P00160000", "bid": 3.15, "bid_size": 99.0, "ask": 3.75, "ask_size": 166.0, "iv": 0.3866, "open_interest": 430.0, "volume": 0.0, "delta": -0.0709, "gamma": 0.0014, "vega": 0.3393, "theta": -0.0179, "rho": -0.1825, "theo": 3.4178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.45, "last_trade_time": "2026-09-24T14:10:09", "percent_change": 0.0, "prev_day_close": 3.52500009536743}, {"option": "AMZN270917C00165000", "bid": 96.05, "bid_size": 19.0, "ask": 99.1, "ask_size": 10.0, "iv": 0.3986, "open_interest": 11.0, "volume": 0.0, "delta": 0.9239, "gamma": 0.0016, "vega": 0.3668, "theta": -0.0109, "rho": 1.3074, "theo": 96.9484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.36, "last_trade_time": "2026-09-23T11:27:31", "percent_change": 0.0, "prev_day_close": 97.0750007629394}, {"option": "AMZN270917P00165000", "bid": 3.65, "bid_size": 105.0, "ask": 4.15, "ask_size": 8.0, "iv": 0.379, "open_interest": 138.0, "volume": 0.0, "delta": -0.081, "gamma": 0.0016, "vega": 0.3738, "theta": -0.0197, "rho": -0.2076, "theo": 3.9743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-09-23T14:43:48", "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "AMZN270917C00170000", "bid": 91.9, "bid_size": 6.0, "ask": 94.95, "ask_size": 6.0, "iv": 0.3936, "open_interest": 35.0, "volume": 0.0, "delta": 0.9132, "gamma": 0.0017, "vega": 0.4032, "theta": -0.013, "rho": 1.3219, "theo": 92.7988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.9, "last_trade_time": "2026-09-24T10:44:41", "percent_change": 0.0, "prev_day_close": 93.0749969482422}, {"option": "AMZN270917P00170000", "bid": 4.55, "bid_size": 77.0, "ask": 4.95, "ask_size": 411.0, "iv": 0.3818, "open_interest": 866.0, "volume": 2.0, "delta": -0.0923, "gamma": 0.0018, "vega": 0.4123, "theta": -0.0215, "rho": -0.236, "theo": 4.605, "change": 0.125, "open": 4.8, "high": 4.8, "low": 4.8, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-09-25T10:17:17", "percent_change": 2.67379, "prev_day_close": 4.67500019073486}, {"option": "AMZN270917C00175000", "bid": 87.05, "bid_size": 233.0, "ask": 90.9, "ask_size": 193.0, "iv": 0.3806, "open_interest": 224.0, "volume": 11.0, "delta": 0.9014, "gamma": 0.0019, "vega": 0.4414, "theta": -0.0152, "rho": 1.3331, "theo": 88.7282, "change": 0.5, "open": 88.6, "high": 90.0, "low": 88.6, "tick": "no_change", "last_trade_price": 89.5, "last_trade_time": "2026-09-25T15:54:51", "percent_change": 0.561798, "prev_day_close": 89.0}, {"option": "AMZN270917P00175000", "bid": 4.95, "bid_size": 360.0, "ask": 5.7, "ask_size": 380.0, "iv": 0.3751, "open_interest": 1673.0, "volume": 8.0, "delta": -0.1046, "gamma": 0.002, "vega": 0.4515, "theta": -0.0234, "rho": -0.2669, "theo": 5.3222, "change": 0.025, "open": 5.65, "high": 5.65, "low": 5.3, "tick": "up", "last_trade_price": 5.35, "last_trade_time": "2026-09-25T13:48:15", "percent_change": 0.469483, "prev_day_close": 5.32500004768372}, {"option": "AMZN270917C00180000", "bid": 83.1, "bid_size": 210.0, "ask": 86.9, "ask_size": 207.0, "iv": 0.3775, "open_interest": 68.0, "volume": 1.0, "delta": 0.8886, "gamma": 0.0021, "vega": 0.4806, "theta": -0.0174, "rho": 1.3405, "theo": 84.7442, "change": 1.05, "open": 85.95, "high": 85.95, "low": 85.95, "tick": "up", "last_trade_price": 85.95, "last_trade_time": "2026-09-25T13:51:51", "percent_change": 1.23675, "prev_day_close": 84.9000015258789}, {"option": "AMZN270917P00180000", "bid": 5.75, "bid_size": 89.0, "ask": 6.3, "ask_size": 1.0, "iv": 0.37, "open_interest": 1297.0, "volume": 6.0, "delta": -0.118, "gamma": 0.0022, "vega": 0.4906, "theta": -0.0254, "rho": -0.2992, "theo": 6.1275, "change": -0.05, "open": 6.15, "high": 6.15, "low": 6.15, "tick": "no_change", "last_trade_price": 6.15, "last_trade_time": "2026-09-25T13:55:08", "percent_change": -0.806452, "prev_day_close": 6.20000004768372}, {"option": "AMZN270917C00185000", "bid": 79.95, "bid_size": 27.0, "ask": 83.05, "ask_size": 39.0, "iv": 0.382, "open_interest": 16.0, "volume": 0.0, "delta": 0.8748, "gamma": 0.0023, "vega": 0.5201, "theta": -0.0197, "rho": 1.3453, "theo": 80.8517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.71, "last_trade_time": "2026-09-21T15:55:32", "percent_change": 0.0, "prev_day_close": 81.25}, {"option": "AMZN270917P00185000", "bid": 6.85, "bid_size": 136.0, "ask": 7.15, "ask_size": 83.0, "iv": 0.3692, "open_interest": 291.0, "volume": 2.0, "delta": -0.1325, "gamma": 0.0024, "vega": 0.5322, "theta": -0.0274, "rho": -0.3332, "theo": 7.0221, "change": -0.12, "open": 6.8, "high": 6.98, "low": 6.8, "tick": "up", "last_trade_price": 6.98, "last_trade_time": "2026-09-25T13:52:52", "percent_change": -1.69014, "prev_day_close": 7.09999990463257}, {"option": "AMZN270917C00190000", "bid": 75.5, "bid_size": 196.0, "ask": 79.25, "ask_size": 196.0, "iv": 0.373, "open_interest": 28.0, "volume": 2.0, "delta": 0.86, "gamma": 0.0025, "vega": 0.5606, "theta": -0.0219, "rho": 1.346, "theo": 77.0563, "change": 0.2, "open": 78.08, "high": 78.08, "low": 77.6, "tick": "down", "last_trade_price": 77.6, "last_trade_time": "2026-09-25T14:25:56", "percent_change": 0.258401, "prev_day_close": 77.3999977111816}, {"option": "AMZN270917P00190000", "bid": 7.7, "bid_size": 204.0, "ask": 8.15, "ask_size": 35.0, "iv": 0.3653, "open_interest": 2549.0, "volume": 79.0, "delta": -0.1483, "gamma": 0.0026, "vega": 0.5726, "theta": -0.0295, "rho": -0.3711, "theo": 8.0386, "change": -0.035, "open": 8.01, "high": 8.05, "low": 8.0, "tick": "no_change", "last_trade_price": 8.04, "last_trade_time": "2026-09-25T14:38:59", "percent_change": -0.433434, "prev_day_close": 8.07499980926514}, {"option": "AMZN270917C00195000", "bid": 72.2, "bid_size": 239.0, "ask": 75.55, "ask_size": 190.0, "iv": 0.3737, "open_interest": 54.0, "volume": 3.0, "delta": 0.8442, "gamma": 0.0027, "vega": 0.6006, "theta": -0.0242, "rho": 1.3435, "theo": 73.3639, "change": 0.565, "open": 72.75, "high": 74.24, "low": 72.75, "tick": "up", "last_trade_price": 74.24, "last_trade_time": "2026-09-25T12:11:35", "percent_change": 0.766883, "prev_day_close": 73.6749992370606}, {"option": "AMZN270917P00195000", "bid": 8.7, "bid_size": 133.0, "ask": 9.25, "ask_size": 75.0, "iv": 0.3626, "open_interest": 1855.0, "volume": 8.0, "delta": -0.1647, "gamma": 0.0028, "vega": 0.6129, "theta": -0.0315, "rho": -0.41, "theo": 9.1347, "change": -0.09, "open": 9.5, "high": 9.5, "low": 9.0, "tick": "down", "last_trade_price": 9.06, "last_trade_time": "2026-09-25T13:51:04", "percent_change": -0.983608, "prev_day_close": 9.15000009536743}, {"option": "AMZN270917C00200000", "bid": 68.2, "bid_size": 236.0, "ask": 70.65, "ask_size": 248.0, "iv": 0.3578, "open_interest": 350.0, "volume": 20.0, "delta": 0.8275, "gamma": 0.0029, "vega": 0.6401, "theta": -0.0264, "rho": 1.3381, "theo": 69.7775, "change": 1.05, "open": 68.7, "high": 71.15, "low": 68.7, "tick": "up", "last_trade_price": 71.15, "last_trade_time": "2026-09-25T15:57:02", "percent_change": 1.49786, "prev_day_close": 70.0999984741211}, {"option": "AMZN270917P00200000", "bid": 10.1, "bid_size": 108.0, "ask": 10.5, "ask_size": 80.0, "iv": 0.3624, "open_interest": 2667.0, "volume": 47.0, "delta": -0.1826, "gamma": 0.003, "vega": 0.6547, "theta": -0.0335, "rho": -0.4517, "theo": 10.3649, "change": -0.28, "open": 10.75, "high": 10.75, "low": 10.25, "tick": "down", "last_trade_price": 10.27, "last_trade_time": "2026-09-25T14:12:05", "percent_change": -2.65403, "prev_day_close": 10.5500001907349}, {"option": "AMZN270917C00205000", "bid": 66.35, "bid_size": 1.0, "ask": 67.8, "ask_size": 78.0, "iv": 0.3731, "open_interest": 157.0, "volume": 1.0, "delta": 0.81, "gamma": 0.0031, "vega": 0.6793, "theta": -0.0286, "rho": 1.3287, "theo": 66.3019, "change": -0.925, "open": 65.8, "high": 65.8, "low": 65.8, "tick": "down", "last_trade_price": 65.8, "last_trade_time": "2026-09-25T11:17:48", "percent_change": -1.38628, "prev_day_close": 66.7249984741211}, {"option": "AMZN270917P00205000", "bid": 11.4, "bid_size": 81.0, "ask": 12.25, "ask_size": 153.0, "iv": 0.3632, "open_interest": 610.0, "volume": 6.0, "delta": -0.2016, "gamma": 0.0033, "vega": 0.6925, "theta": -0.0356, "rho": -0.4941, "theo": 11.724, "change": -0.075, "open": 11.7, "high": 11.7, "low": 11.7, "tick": "no_change", "last_trade_price": 11.7, "last_trade_time": "2026-09-25T13:55:08", "percent_change": -0.636943, "prev_day_close": 11.7750000953674}, {"option": "AMZN270917C00210000", "bid": 62.0, "bid_size": 48.0, "ask": 65.15, "ask_size": 92.0, "iv": 0.3692, "open_interest": 135.0, "volume": 0.0, "delta": 0.7917, "gamma": 0.0032, "vega": 0.7166, "theta": -0.0306, "rho": 1.3169, "theo": 62.9406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.61, "last_trade_time": "2026-09-24T12:28:08", "percent_change": 0.0, "prev_day_close": 63.1499996185303}, {"option": "AMZN270917P00210000", "bid": 12.75, "bid_size": 62.0, "ask": 13.4, "ask_size": 33.0, "iv": 0.3587, "open_interest": 1759.0, "volume": 0.0, "delta": -0.2212, "gamma": 0.0035, "vega": 0.7317, "theta": -0.0375, "rho": -0.5393, "theo": 13.1878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.15, "last_trade_time": "2026-09-24T15:37:57", "percent_change": 0.0, "prev_day_close": 13.2999997138977}, {"option": "AMZN270917C00215000", "bid": 58.7, "bid_size": 58.0, "ask": 61.1, "ask_size": 69.0, "iv": 0.3618, "open_interest": 260.0, "volume": 0.0, "delta": 0.7726, "gamma": 0.0034, "vega": 0.7526, "theta": -0.0326, "rho": 1.3022, "theo": 59.6945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.91, "last_trade_time": "2026-09-24T15:56:49", "percent_change": 0.0, "prev_day_close": 59.7249984741211}, {"option": "AMZN270917P00215000", "bid": 14.25, "bid_size": 244.0, "ask": 15.35, "ask_size": 281.0, "iv": 0.3596, "open_interest": 580.0, "volume": 26.0, "delta": -0.2414, "gamma": 0.0037, "vega": 0.7676, "theta": -0.0394, "rho": -0.5853, "theo": 14.7575, "change": 0.025, "open": 15.3, "high": 15.3, "low": 14.6, "tick": "up", "last_trade_price": 14.9, "last_trade_time": "2026-09-25T14:37:07", "percent_change": 0.168067, "prev_day_close": 14.875}, {"option": "AMZN270917C00220000", "bid": 54.95, "bid_size": 252.0, "ask": 58.8, "ask_size": 278.0, "iv": 0.3618, "open_interest": 136.0, "volume": 10.0, "delta": 0.7529, "gamma": 0.0036, "vega": 0.787, "theta": -0.0346, "rho": 1.284, "theo": 56.5671, "change": -0.205, "open": 56.85, "high": 57.3, "low": 55.75, "tick": "down", "last_trade_price": 56.67, "last_trade_time": "2026-09-25T14:41:39", "percent_change": -0.36044, "prev_day_close": 56.875}, {"option": "AMZN270917P00220000", "bid": 16.15, "bid_size": 194.0, "ask": 17.1, "ask_size": 272.0, "iv": 0.3598, "open_interest": 2910.0, "volume": 36.0, "delta": -0.2627, "gamma": 0.0039, "vega": 0.8003, "theta": -0.0412, "rho": -0.6271, "theo": 16.4729, "change": -0.055, "open": 16.7, "high": 16.97, "low": 16.33, "tick": "up", "last_trade_price": 16.52, "last_trade_time": "2026-09-25T15:59:43", "percent_change": -0.331824, "prev_day_close": 16.5749998092651}, {"option": "AMZN270917C00225000", "bid": 51.9, "bid_size": 237.0, "ask": 55.8, "ask_size": 202.0, "iv": 0.3604, "open_interest": 88.0, "volume": 9.0, "delta": 0.7327, "gamma": 0.0037, "vega": 0.8187, "theta": -0.0363, "rho": 1.2643, "theo": 53.5591, "change": -0.15, "open": 53.16, "high": 53.5, "low": 53.16, "tick": "no_change", "last_trade_price": 53.5, "last_trade_time": "2026-09-25T11:31:39", "percent_change": -0.279589, "prev_day_close": 53.6499996185303}, {"option": "AMZN270917P00225000", "bid": 17.9, "bid_size": 401.0, "ask": 19.0, "ask_size": 410.0, "iv": 0.3582, "open_interest": 986.0, "volume": 1.0, "delta": -0.2851, "gamma": 0.0041, "vega": 0.8328, "theta": -0.0429, "rho": -0.6744, "theo": 18.3448, "change": 0.495, "open": 18.82, "high": 18.82, "low": 18.82, "tick": "up", "last_trade_price": 18.82, "last_trade_time": "2026-09-25T10:34:03", "percent_change": 2.70122, "prev_day_close": 18.3250007629395}, {"option": "AMZN270917C00230000", "bid": 49.75, "bid_size": 272.0, "ask": 52.9, "ask_size": 279.0, "iv": 0.3638, "open_interest": 83.0, "volume": 25.0, "delta": 0.712, "gamma": 0.0039, "vega": 0.8482, "theta": -0.038, "rho": 1.2419, "theo": 50.6698, "change": 0.2, "open": 50.58, "high": 51.6, "low": 49.75, "tick": "down", "last_trade_price": 51.2, "last_trade_time": "2026-09-25T13:48:32", "percent_change": 0.392157, "prev_day_close": 51.0}, {"option": "AMZN270917P00230000", "bid": 19.85, "bid_size": 159.0, "ask": 21.0, "ask_size": 150.0, "iv": 0.3572, "open_interest": 928.0, "volume": 25.0, "delta": -0.3077, "gamma": 0.0042, "vega": 0.8611, "theta": -0.0445, "rho": -0.7202, "theo": 20.3248, "change": -0.15, "open": 20.5, "high": 20.65, "low": 20.1, "tick": "no_change", "last_trade_price": 20.1, "last_trade_time": "2026-09-25T12:36:13", "percent_change": -0.740741, "prev_day_close": 20.25}, {"option": "AMZN270917C00235000", "bid": 46.3, "bid_size": 328.0, "ask": 49.7, "ask_size": 146.0, "iv": 0.3564, "open_interest": 65.0, "volume": 23.0, "delta": 0.691, "gamma": 0.004, "vega": 0.8753, "theta": -0.0395, "rho": 1.2168, "theo": 47.9008, "change": 0.635, "open": 48.8, "high": 48.8, "low": 47.94, "tick": "up", "last_trade_price": 48.76, "last_trade_time": "2026-09-25T15:50:16", "percent_change": 1.31948, "prev_day_close": 48.125}, {"option": "AMZN270917P00235000", "bid": 21.75, "bid_size": 194.0, "ask": 22.75, "ask_size": 236.0, "iv": 0.3532, "open_interest": 514.0, "volume": 12.0, "delta": -0.3308, "gamma": 0.0044, "vega": 0.8858, "theta": -0.046, "rho": -0.7622, "theo": 22.4311, "change": 0.04, "open": 22.49, "high": 22.59, "low": 22.49, "tick": "up", "last_trade_price": 22.59, "last_trade_time": "2026-09-25T15:10:52", "percent_change": 0.177383, "prev_day_close": 22.5500001907349}, {"option": "AMZN270917C00240000", "bid": 43.85, "bid_size": 300.0, "ask": 47.45, "ask_size": 206.0, "iv": 0.3591, "open_interest": 115.0, "volume": 10.0, "delta": 0.6696, "gamma": 0.0041, "vega": 0.8993, "theta": -0.0409, "rho": 1.191, "theo": 45.2508, "change": 0.425, "open": 45.9, "high": 46.1, "low": 44.0, "tick": "up", "last_trade_price": 46.1, "last_trade_time": "2026-09-25T15:47:55", "percent_change": 0.930485, "prev_day_close": 45.6750011444092}, {"option": "AMZN270917P00240000", "bid": 23.9, "bid_size": 362.0, "ask": 25.35, "ask_size": 345.0, "iv": 0.3546, "open_interest": 731.0, "volume": 4.0, "delta": -0.3538, "gamma": 0.0046, "vega": 0.9079, "theta": -0.0473, "rho": -0.8062, "theo": 24.6318, "change": 0.15, "open": 24.77, "high": 24.77, "low": 24.6, "tick": "up", "last_trade_price": 24.7, "last_trade_time": "2026-09-25T14:47:27", "percent_change": 0.611001, "prev_day_close": 24.5499992370605}, {"option": "AMZN270917C00245000", "bid": 41.55, "bid_size": 272.0, "ask": 44.65, "ask_size": 241.0, "iv": 0.3582, "open_interest": 227.0, "volume": 16.0, "delta": 0.6482, "gamma": 0.0042, "vega": 0.9206, "theta": -0.0421, "rho": 1.1631, "theo": 42.7174, "change": 0.725, "open": 42.7, "high": 43.5, "low": 41.03, "tick": "no_change", "last_trade_price": 43.5, "last_trade_time": "2026-09-25T15:45:08", "percent_change": 1.69492, "prev_day_close": 42.7749996185303}, {"option": "AMZN270917P00245000", "bid": 26.25, "bid_size": 351.0, "ask": 27.75, "ask_size": 343.0, "iv": 0.3536, "open_interest": 190.0, "volume": 15.0, "delta": -0.3782, "gamma": 0.0047, "vega": 0.9263, "theta": -0.0485, "rho": -0.8502, "theo": 27.0389, "change": -0.05, "open": 27.8, "high": 27.8, "low": 26.64, "tick": "no_change", "last_trade_price": 27.0, "last_trade_time": "2026-09-25T15:31:34", "percent_change": -0.184844, "prev_day_close": 27.0500001907349}, {"option": "AMZN270917C00250000", "bid": 40.0, "bid_size": 65.0, "ask": 41.3, "ask_size": 190.0, "iv": 0.3573, "open_interest": 777.0, "volume": 45.0, "delta": 0.6266, "gamma": 0.0043, "vega": 0.939, "theta": -0.0432, "rho": 1.1332, "theo": 40.3008, "change": 0.535, "open": 40.0, "high": 41.3, "low": 39.0, "tick": "up", "last_trade_price": 41.11, "last_trade_time": "2026-09-25T15:54:04", "percent_change": 1.31854, "prev_day_close": 40.5750007629394}, {"option": "AMZN270917P00250000", "bid": 28.85, "bid_size": 383.0, "ask": 30.3, "ask_size": 378.0, "iv": 0.354, "open_interest": 322.0, "volume": 155.0, "delta": -0.4023, "gamma": 0.0049, "vega": 0.9404, "theta": -0.0496, "rho": -0.8872, "theo": 29.5344, "change": -0.525, "open": 30.0, "high": 30.42, "low": 29.15, "tick": "down", "last_trade_price": 29.25, "last_trade_time": "2026-09-25T15:52:52", "percent_change": -1.76322, "prev_day_close": 29.7749996185303}, {"option": "AMZN270917C00255000", "bid": 37.25, "bid_size": 226.0, "ask": 39.45, "ask_size": 216.0, "iv": 0.3569, "open_interest": 679.0, "volume": 19.0, "delta": 0.605, "gamma": 0.0044, "vega": 0.9542, "theta": -0.0441, "rho": 1.1032, "theo": 37.9983, "change": -0.05, "open": 37.5, "high": 38.4, "low": 37.49, "tick": "no_change", "last_trade_price": 38.4, "last_trade_time": "2026-09-25T13:31:28", "percent_change": -0.130041, "prev_day_close": 38.4500007629394}, {"option": "AMZN270917P00255000", "bid": 31.25, "bid_size": 374.0, "ask": 32.9, "ask_size": 347.0, "iv": 0.3523, "open_interest": 2276.0, "volume": 2.0, "delta": -0.4266, "gamma": 0.005, "vega": 0.9516, "theta": -0.0506, "rho": -0.9276, "theo": 32.1564, "change": -0.035, "open": 31.85, "high": 32.19, "low": 31.85, "tick": "up", "last_trade_price": 32.19, "last_trade_time": "2026-09-25T14:48:10", "percent_change": -0.10861, "prev_day_close": 32.2249994277954}, {"option": "AMZN270917C00260000", "bid": 35.6, "bid_size": 10.0, "ask": 36.7, "ask_size": 194.0, "iv": 0.3564, "open_interest": 851.0, "volume": 19.0, "delta": 0.5834, "gamma": 0.0045, "vega": 0.9666, "theta": -0.0449, "rho": 1.0721, "theo": 35.806, "change": 0.25, "open": 35.0, "high": 36.5, "low": 34.61, "tick": "up", "last_trade_price": 36.4, "last_trade_time": "2026-09-25T15:43:23", "percent_change": 0.691564, "prev_day_close": 36.1499996185303}, {"option": "AMZN270917P00260000", "bid": 33.95, "bid_size": 369.0, "ask": 35.65, "ask_size": 355.0, "iv": 0.3517, "open_interest": 486.0, "volume": 26.0, "delta": -0.451, "gamma": 0.0051, "vega": 0.9595, "theta": -0.0514, "rho": -0.9636, "theo": 34.908, "change": -0.1, "open": 35.63, "high": 36.04, "low": 34.74, "tick": "no_change", "last_trade_price": 34.9, "last_trade_time": "2026-09-25T15:21:06", "percent_change": -0.285714, "prev_day_close": 35.0}, {"option": "AMZN270917C00265000", "bid": 33.6, "bid_size": 1.0, "ask": 34.65, "ask_size": 42.0, "iv": 0.3567, "open_interest": 196.0, "volume": 0.0, "delta": 0.5621, "gamma": 0.0045, "vega": 0.976, "theta": -0.0455, "rho": 1.0394, "theo": 33.723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.79, "last_trade_time": "2026-09-24T15:56:49", "percent_change": 0.0, "prev_day_close": 33.8999996185303}, {"option": "AMZN270917P00265000", "bid": 36.75, "bid_size": 329.0, "ask": 38.55, "ask_size": 170.0, "iv": 0.3512, "open_interest": 315.0, "volume": 49.0, "delta": -0.4755, "gamma": 0.0052, "vega": 0.9625, "theta": -0.052, "rho": -0.9939, "theo": 37.7805, "change": -0.125, "open": 38.6, "high": 38.6, "low": 37.6, "tick": "up", "last_trade_price": 37.65, "last_trade_time": "2026-09-25T14:19:24", "percent_change": -0.330906, "prev_day_close": 37.7749996185303}, {"option": "AMZN270917C00270000", "bid": 31.6, "bid_size": 23.0, "ask": 32.45, "ask_size": 277.0, "iv": 0.3552, "open_interest": 143.0, "volume": 28.0, "delta": 0.5409, "gamma": 0.0046, "vega": 0.9826, "theta": -0.0459, "rho": 1.0069, "theo": 31.7463, "change": -0.25, "open": 31.0, "high": 32.0, "low": 31.0, "tick": "down", "last_trade_price": 31.9, "last_trade_time": "2026-09-25T15:25:21", "percent_change": -0.777604, "prev_day_close": 32.1499996185303}, {"option": "AMZN270917P00270000", "bid": 39.85, "bid_size": 189.0, "ask": 41.25, "ask_size": 212.0, "iv": 0.35, "open_interest": 307.0, "volume": 0.0, "delta": -0.4999, "gamma": 0.0053, "vega": 0.9622, "theta": -0.0526, "rho": -1.0221, "theo": 40.7701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.6, "last_trade_time": "2026-09-22T15:03:23", "percent_change": 0.0, "prev_day_close": 40.9250011444092}, {"option": "AMZN270917C00275000", "bid": 29.6, "bid_size": 63.0, "ask": 30.4, "ask_size": 69.0, "iv": 0.3535, "open_interest": 233.0, "volume": 5.0, "delta": 0.52, "gamma": 0.0046, "vega": 0.9864, "theta": -0.0462, "rho": 0.9745, "theo": 29.871, "change": 0.025, "open": 29.08, "high": 30.1, "low": 29.08, "tick": "up", "last_trade_price": 30.1, "last_trade_time": "2026-09-25T15:28:53", "percent_change": 0.0831262, "prev_day_close": 30.0749998092651}, {"option": "AMZN270917P00275000", "bid": 43.15, "bid_size": 47.0, "ask": 44.15, "ask_size": 22.0, "iv": 0.3497, "open_interest": 225.0, "volume": 0.0, "delta": -0.5242, "gamma": 0.0053, "vega": 0.9578, "theta": -0.053, "rho": -1.0501, "theo": 43.8828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.81, "last_trade_time": "2026-09-22T13:51:14", "percent_change": 0.0, "prev_day_close": 43.9750003814697}, {"option": "AMZN270917C00280000", "bid": 27.95, "bid_size": 17.0, "ask": 28.75, "ask_size": 82.0, "iv": 0.3546, "open_interest": 577.0, "volume": 38.0, "delta": 0.4994, "gamma": 0.0046, "vega": 0.9874, "theta": -0.0464, "rho": 0.941, "theo": 28.0946, "change": 0.455, "open": 27.85, "high": 28.73, "low": 27.26, "tick": "up", "last_trade_price": 28.73, "last_trade_time": "2026-09-25T15:50:50", "percent_change": 1.60919, "prev_day_close": 28.2750005722046}, {"option": "AMZN270917P00280000", "bid": 46.2, "bid_size": 176.0, "ask": 47.6, "ask_size": 178.0, "iv": 0.3498, "open_interest": 105.0, "volume": 0.0, "delta": -0.5483, "gamma": 0.0054, "vega": 0.95, "theta": -0.0533, "rho": -1.0659, "theo": 47.1088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.15, "last_trade_time": "2026-09-23T11:36:28", "percent_change": 0.0, "prev_day_close": 47.2999992370606}, {"option": "AMZN270917C00285000", "bid": 26.25, "bid_size": 5.0, "ask": 27.05, "ask_size": 59.0, "iv": 0.3543, "open_interest": 240.0, "volume": 22.0, "delta": 0.4792, "gamma": 0.0046, "vega": 0.986, "theta": -0.0465, "rho": 0.9074, "theo": 26.4148, "change": 0.3, "open": 25.8, "high": 26.9, "low": 25.8, "tick": "up", "last_trade_price": 26.9, "last_trade_time": "2026-09-25T12:58:53", "percent_change": 1.12782, "prev_day_close": 26.6000003814697}, {"option": "AMZN270917P00285000", "bid": 49.5, "bid_size": 107.0, "ask": 51.2, "ask_size": 97.0, "iv": 0.351, "open_interest": 6.0, "volume": 3.0, "delta": -0.5722, "gamma": 0.0054, "vega": 0.9397, "theta": -0.0535, "rho": -1.0816, "theo": 50.442, "change": -0.9, "open": 49.8, "high": 49.8, "low": 49.8, "tick": "no_change", "last_trade_price": 49.8, "last_trade_time": "2026-09-25T12:12:26", "percent_change": -1.77515, "prev_day_close": 50.6999988555908}, {"option": "AMZN270917C00290000", "bid": 24.65, "bid_size": 6.0, "ask": 25.45, "ask_size": 132.0, "iv": 0.3542, "open_interest": 317.0, "volume": 50.0, "delta": 0.4594, "gamma": 0.0046, "vega": 0.9823, "theta": -0.0464, "rho": 0.875, "theo": 24.8268, "change": 0.125, "open": 24.11, "high": 25.15, "low": 24.11, "tick": "up", "last_trade_price": 25.15, "last_trade_time": "2026-09-25T15:37:48", "percent_change": 0.499498, "prev_day_close": 25.0250005722046}, {"option": "AMZN270917P00290000", "bid": 52.8, "bid_size": 167.0, "ask": 55.0, "ask_size": 148.0, "iv": 0.352, "open_interest": 30.0, "volume": 0.0, "delta": -0.5959, "gamma": 0.0055, "vega": 0.9229, "theta": -0.0535, "rho": -1.0928, "theo": 53.8877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.06, "last_trade_time": "2026-09-22T10:16:02", "percent_change": 0.0, "prev_day_close": 54.1499996185303}, {"option": "AMZN270917C00295000", "bid": 23.1, "bid_size": 25.0, "ask": 23.9, "ask_size": 37.0, "iv": 0.354, "open_interest": 185.0, "volume": 8.0, "delta": 0.44, "gamma": 0.0045, "vega": 0.9764, "theta": -0.0462, "rho": 0.8424, "theo": 23.3261, "change": -0.41, "open": 23.75, "high": 23.75, "low": 23.09, "tick": "down", "last_trade_price": 23.09, "last_trade_time": "2026-09-25T15:10:52", "percent_change": -1.74468, "prev_day_close": 23.5}, {"option": "AMZN270917P00295000", "bid": 56.55, "bid_size": 198.0, "ask": 58.1, "ask_size": 149.0, "iv": 0.3507, "open_interest": 2.0, "volume": 0.0, "delta": -0.6192, "gamma": 0.0055, "vega": 0.9069, "theta": -0.0534, "rho": -1.1017, "theo": 57.4377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.5, "last_trade_time": "2026-08-27T10:33:15", "percent_change": 0.0, "prev_day_close": 57.5499992370606}, {"option": "AMZN270917C00300000", "bid": 21.65, "bid_size": 184.0, "ask": 22.35, "ask_size": 41.0, "iv": 0.3529, "open_interest": 2218.0, "volume": 315.0, "delta": 0.4211, "gamma": 0.0045, "vega": 0.9681, "theta": -0.0459, "rho": 0.8094, "theo": 21.9107, "change": 0.205, "open": 22.05, "high": 22.3, "low": 21.19, "tick": "up", "last_trade_price": 22.28, "last_trade_time": "2026-09-25T15:42:40", "percent_change": 0.928653, "prev_day_close": 22.0749998092651}, {"option": "AMZN270917P00300000", "bid": 59.9, "bid_size": 26.0, "ask": 61.55, "ask_size": 6.0, "iv": 0.3478, "open_interest": 20.0, "volume": 0.0, "delta": -0.6424, "gamma": 0.0055, "vega": 0.8841, "theta": -0.0534, "rho": -1.1044, "theo": 61.0912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.59, "last_trade_time": "2026-09-22T10:00:50", "percent_change": 0.0, "prev_day_close": 61.2749996185303}, {"option": "AMZN270917C00305000", "bid": 20.3, "bid_size": 2.0, "ask": 21.2, "ask_size": 77.0, "iv": 0.3541, "open_interest": 535.0, "volume": 2.0, "delta": 0.4028, "gamma": 0.0044, "vega": 0.958, "theta": -0.0455, "rho": 0.7775, "theo": 20.577, "change": -0.2, "open": 20.1, "high": 20.55, "low": 20.1, "tick": "up", "last_trade_price": 20.55, "last_trade_time": "2026-09-25T11:32:08", "percent_change": -0.963855, "prev_day_close": 20.75}, {"option": "AMZN270917P00305000", "bid": 62.85, "bid_size": 106.0, "ask": 65.9, "ask_size": 96.0, "iv": 0.3466, "open_interest": 35.0, "volume": 0.0, "delta": -0.665, "gamma": 0.0055, "vega": 0.8599, "theta": -0.0531, "rho": -1.0966, "theo": 64.8388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 60.96, "last_trade_time": "2026-09-22T11:09:22", "percent_change": 0.0, "prev_day_close": 64.6500015258789}, {"option": "AMZN270917C00310000", "bid": 19.1, "bid_size": 362.0, "ask": 19.9, "ask_size": 347.0, "iv": 0.354, "open_interest": 189.0, "volume": 6.0, "delta": 0.385, "gamma": 0.0044, "vega": 0.9466, "theta": -0.045, "rho": 0.7467, "theo": 19.32, "change": 0.175, "open": 18.9, "high": 19.6, "low": 18.9, "tick": "up", "last_trade_price": 19.6, "last_trade_time": "2026-09-25T12:14:55", "percent_change": 0.900905, "prev_day_close": 19.4249992370605}, {"option": "AMZN270917P00310000", "bid": 66.7, "bid_size": 44.0, "ask": 69.35, "ask_size": 40.0, "iv": 0.344, "open_interest": 0.0, "volume": 0.0, "delta": -0.6874, "gamma": 0.0055, "vega": 0.8304, "theta": -0.0529, "rho": -1.0896, "theo": 68.6856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.5749969482422}, {"option": "AMZN270917C00315000", "bid": 17.9, "bid_size": 115.0, "ask": 18.65, "ask_size": 35.0, "iv": 0.3537, "open_interest": 543.0, "volume": 3.0, "delta": 0.3677, "gamma": 0.0043, "vega": 0.9333, "theta": -0.0444, "rho": 0.716, "theo": 18.1363, "change": 0.055, "open": 17.83, "high": 18.43, "low": 17.82, "tick": "up", "last_trade_price": 18.43, "last_trade_time": "2026-09-25T12:41:10", "percent_change": 0.29932, "prev_day_close": 18.375}, {"option": "AMZN270917P00315000", "bid": 70.65, "bid_size": 45.0, "ask": 74.45, "ask_size": 52.0, "iv": 0.3513, "open_interest": 0.0, "volume": 0.0, "delta": -0.7091, "gamma": 0.0055, "vega": 0.8027, "theta": -0.0525, "rho": -1.0643, "theo": 72.6211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.5250015258789}, {"option": "AMZN270917C00320000", "bid": 16.8, "bid_size": 30.0, "ask": 17.6, "ask_size": 41.0, "iv": 0.3543, "open_interest": 611.0, "volume": 4.0, "delta": 0.351, "gamma": 0.0042, "vega": 0.9184, "theta": -0.0438, "rho": 0.6854, "theo": 17.0234, "change": 0.125, "open": 16.2, "high": 17.35, "low": 16.2, "tick": "up", "last_trade_price": 17.35, "last_trade_time": "2026-09-25T12:31:54", "percent_change": 0.725687, "prev_day_close": 17.2250003814697}, {"option": "AMZN270917P00320000", "bid": 74.7, "bid_size": 79.0, "ask": 77.8, "ask_size": 56.0, "iv": 0.3471, "open_interest": 15.0, "volume": 0.0, "delta": -0.7308, "gamma": 0.0055, "vega": 0.7673, "theta": -0.0521, "rho": -1.0498, "theo": 76.6483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.17, "last_trade_time": "2026-09-22T12:39:35", "percent_change": 0.0, "prev_day_close": 76.5499992370606}, {"option": "AMZN270917C00325000", "bid": 15.8, "bid_size": 87.0, "ask": 16.4, "ask_size": 25.0, "iv": 0.3539, "open_interest": 952.0, "volume": 3.0, "delta": 0.3349, "gamma": 0.0042, "vega": 0.9024, "theta": -0.0431, "rho": 0.6562, "theo": 15.9777, "change": 0.07, "open": 15.8, "high": 16.17, "low": 15.8, "tick": "up", "last_trade_price": 16.17, "last_trade_time": "2026-09-25T15:37:05", "percent_change": 0.43478, "prev_day_close": 16.1000003814697}, {"option": "AMZN270917P00325000", "bid": 78.8, "bid_size": 46.0, "ask": 81.55, "ask_size": 40.0, "iv": 0.3444, "open_interest": 0.0, "volume": 0.0, "delta": -0.7519, "gamma": 0.0055, "vega": 0.7341, "theta": -0.0517, "rho": -1.0284, "theo": 80.7557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.6500015258789}, {"option": "AMZN270917C00330000", "bid": 14.75, "bid_size": 77.0, "ask": 15.55, "ask_size": 65.0, "iv": 0.3546, "open_interest": 1207.0, "volume": 12.0, "delta": 0.3194, "gamma": 0.0041, "vega": 0.8857, "theta": -0.0423, "rho": 0.6283, "theo": 14.9949, "change": -0.07, "open": 14.66, "high": 15.08, "low": 14.6, "tick": "up", "last_trade_price": 15.08, "last_trade_time": "2026-09-25T14:30:33", "percent_change": -0.462047, "prev_day_close": 15.1500000953674}, {"option": "AMZN270917P00330000", "bid": 83.0, "bid_size": 212.0, "ask": 86.75, "ask_size": 240.0, "iv": 0.3517, "open_interest": 2.0, "volume": 4.0, "delta": -0.7724, "gamma": 0.0055, "vega": 0.6914, "theta": -0.051, "rho": -0.9892, "theo": 84.9489, "change": -0.125, "open": 85.33, "high": 85.33, "low": 84.69, "tick": "up", "last_trade_price": 84.7, "last_trade_time": "2026-09-25T15:48:22", "percent_change": -0.147363, "prev_day_close": 84.8250007629394}, {"option": "AMZN270917C00335000", "bid": 13.95, "bid_size": 15.0, "ask": 14.6, "ask_size": 83.0, "iv": 0.3554, "open_interest": 264.0, "volume": 0.0, "delta": 0.3044, "gamma": 0.004, "vega": 0.8679, "theta": -0.0415, "rho": 0.6008, "theo": 14.0715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.9, "last_trade_time": "2026-09-23T13:20:23", "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "AMZN270917P00335000", "bid": 87.25, "bid_size": 56.0, "ask": 91.0, "ask_size": 89.0, "iv": 0.3516, "open_interest": 26.0, "volume": 0.0, "delta": -0.7924, "gamma": 0.0054, "vega": 0.6587, "theta": -0.0502, "rho": -0.9413, "theo": 89.2143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.6, "last_trade_time": "2026-09-24T15:03:54", "percent_change": 0.0, "prev_day_close": 89.0}, {"option": "AMZN270917C00340000", "bid": 12.95, "bid_size": 44.0, "ask": 13.7, "ask_size": 92.0, "iv": 0.3547, "open_interest": 136.0, "volume": 5.0, "delta": 0.29, "gamma": 0.0039, "vega": 0.8489, "theta": -0.0406, "rho": 0.5736, "theo": 13.2055, "change": -0.63, "open": 12.99, "high": 12.99, "low": 12.67, "tick": "down", "last_trade_price": 12.67, "last_trade_time": "2026-09-25T10:51:21", "percent_change": -4.73684, "prev_day_close": 13.2999997138977}, {"option": "AMZN270917P00340000", "bid": 91.6, "bid_size": 66.0, "ask": 95.35, "ask_size": 84.0, "iv": 0.3518, "open_interest": 0.0, "volume": 0.0, "delta": -0.812, "gamma": 0.0054, "vega": 0.6076, "theta": -0.0495, "rho": -0.8855, "theo": 93.5642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.05, "last_trade_time": "2026-08-25T13:57:36", "percent_change": 0.0, "prev_day_close": 93.4249992370606}, {"option": "AMZN270917C00350000", "bid": 11.35, "bid_size": 202.0, "ask": 12.05, "ask_size": 114.0, "iv": 0.3547, "open_interest": 2106.0, "volume": 18.0, "delta": 0.2629, "gamma": 0.0037, "vega": 0.8097, "theta": -0.0388, "rho": 0.5231, "theo": 11.6325, "change": -0.05, "open": 11.15, "high": 11.7, "low": 11.15, "tick": "down", "last_trade_price": 11.65, "last_trade_time": "2026-09-25T15:23:08", "percent_change": -0.427349, "prev_day_close": 11.6999998092651}, {"option": "AMZN270917P00350000", "bid": 100.45, "bid_size": 12.0, "ask": 104.3, "ask_size": 10.0, "iv": 0.3521, "open_interest": 1.0, "volume": 0.0, "delta": -0.85, "gamma": 0.0053, "vega": 0.5247, "theta": -0.0481, "rho": -0.7816, "theo": 102.4625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.59, "last_trade_time": "2026-09-22T15:28:26", "percent_change": 0.0, "prev_day_close": 102.274997711182}, {"option": "AMZN270917C00360000", "bid": 10.1, "bid_size": 84.0, "ask": 10.75, "ask_size": 214.0, "iv": 0.3569, "open_interest": 215.0, "volume": 3.0, "delta": 0.2381, "gamma": 0.0035, "vega": 0.7691, "theta": -0.0369, "rho": 0.476, "theo": 10.2498, "change": -0.05, "open": 10.22, "high": 10.5, "low": 10.22, "tick": "down", "last_trade_price": 10.35, "last_trade_time": "2026-09-25T15:58:02", "percent_change": -0.48077, "prev_day_close": 10.4000000953674}, {"option": "AMZN270917P00360000", "bid": 109.6, "bid_size": 224.0, "ask": 112.9, "ask_size": 211.0, "iv": 0.344, "open_interest": 67.0, "volume": 1.0, "delta": -0.8864, "gamma": 0.0053, "vega": 0.4287, "theta": -0.0472, "rho": -0.67, "theo": 111.6244, "change": 0.425, "open": 112.0, "high": 112.0, "low": 112.0, "tick": "up", "last_trade_price": 112.0, "last_trade_time": "2026-09-25T09:54:59", "percent_change": 0.380909, "prev_day_close": 111.575000762939}, {"option": "AMZN270917C00370000", "bid": 8.8, "bid_size": 89.0, "ask": 9.45, "ask_size": 316.0, "iv": 0.3566, "open_interest": 139.0, "volume": 653.0, "delta": 0.2155, "gamma": 0.0033, "vega": 0.7271, "theta": -0.035, "rho": 0.4322, "theo": 9.0383, "change": 0.025, "open": 9.15, "high": 9.15, "low": 9.1, "tick": "no_change", "last_trade_price": 9.15, "last_trade_time": "2026-09-25T15:22:38", "percent_change": 0.273973, "prev_day_close": 9.125}, {"option": "AMZN270917P00370000", "bid": 119.0, "bid_size": 6.0, "ask": 122.4, "ask_size": 6.0, "iv": 0.341, "open_interest": 0.0, "volume": 0.0, "delta": -0.9184, "gamma": 0.0048, "vega": 0.3152, "theta": -0.0457, "rho": -0.5239, "theo": 121.0437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.149997711182}, {"option": "AMZN270917C00375000", "bid": 8.2, "bid_size": 93.0, "ask": 8.95, "ask_size": 161.0, "iv": 0.357, "open_interest": 138.0, "volume": 26.0, "delta": 0.2049, "gamma": 0.0032, "vega": 0.7066, "theta": -0.034, "rho": 0.4122, "theo": 8.4898, "change": 0.0, "open": 8.55, "high": 8.55, "low": 8.55, "tick": "no_change", "last_trade_price": 8.55, "last_trade_time": "2026-09-25T15:22:20", "percent_change": -2.23082e-06, "prev_day_close": 8.55000019073486}, {"option": "AMZN270917P00375000", "bid": 123.7, "bid_size": 53.0, "ask": 127.5, "ask_size": 52.0, "iv": 0.3435, "open_interest": 0.0, "volume": 0.0, "delta": -0.9338, "gamma": 0.0048, "vega": 0.2813, "theta": -0.0446, "rho": -0.3059, "theo": 125.8158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.799999237061}, {"option": "AMZN270917C00380000", "bid": 7.7, "bid_size": 84.0, "ask": 8.4, "ask_size": 122.0, "iv": 0.3574, "open_interest": 1040.0, "volume": 3.0, "delta": 0.1948, "gamma": 0.0031, "vega": 0.6861, "theta": -0.0331, "rho": 0.3928, "theo": 7.9762, "change": 0.05, "open": 8.0, "high": 8.1, "low": 8.0, "tick": "no_change", "last_trade_price": 8.1, "last_trade_time": "2026-09-25T15:54:50", "percent_change": 0.621116, "prev_day_close": 8.05000019073486}, {"option": "AMZN270917P00380000", "bid": 128.55, "bid_size": 46.0, "ask": 131.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9473, "gamma": 0.0042, "vega": 0.193, "theta": -0.0454, "rho": -0.2967, "theo": 130.6748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.800003051758}, {"option": "AMZN270917C00390000", "bid": 6.75, "bid_size": 48.0, "ask": 7.45, "ask_size": 150.0, "iv": 0.3581, "open_interest": 308.0, "volume": 9.0, "delta": 0.1762, "gamma": 0.0029, "vega": 0.6446, "theta": -0.0311, "rho": 0.3558, "theo": 7.0469, "change": -0.5, "open": 6.95, "high": 6.95, "low": 6.55, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-09-25T10:12:15", "percent_change": -7.04225, "prev_day_close": 7.09999990463257}, {"option": "AMZN270917P00390000", "bid": 138.35, "bid_size": 6.0, "ask": 142.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 1.0, "volume": 3.0, "delta": -0.9688, "gamma": 0.0032, "vega": 0.1229, "theta": -0.0383, "rho": -0.1682, "theo": 140.4702, "change": -0.705, "open": 139.93, "high": 139.93, "low": 139.92, "tick": "down", "last_trade_price": 139.92, "last_trade_time": "2026-09-25T15:48:22", "percent_change": -0.501333, "prev_day_close": 140.625}, {"option": "AMZN271217C00085000", "bid": 169.0, "bid_size": 13.0, "ask": 173.05, "ask_size": 1.0, "iv": 0.5009, "open_interest": 377.0, "volume": 1.0, "delta": 0.995, "gamma": 0.0002, "vega": 0.0611, "theta": 0.0, "rho": 0.9529, "theo": 170.8747, "change": 1.1, "open": 172.1, "high": 172.1, "low": 172.1, "tick": "up", "last_trade_price": 172.1, "last_trade_time": "2026-09-25T15:47:16", "percent_change": 0.643275, "prev_day_close": 171.0}, {"option": "AMZN271217P00085000", "bid": 0.24, "bid_size": 141.0, "ask": 0.43, "ask_size": 135.0, "iv": 0.4664, "open_interest": 2458.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0002, "vega": 0.0621, "theta": -0.0031, "rho": -0.0272, "theo": 0.3984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-09-21T15:01:22", "percent_change": 0.0, "prev_day_close": 0.440000012516975}, {"option": "AMZN271217C00090000", "bid": 164.5, "bid_size": 2.0, "ask": 168.5, "ask_size": 5.0, "iv": 0.4803, "open_interest": 422.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0002, "vega": 0.0718, "theta": 0.0, "rho": 1.0048, "theo": 166.2561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 166.8, "last_trade_time": "2026-09-23T10:03:22", "percent_change": 0.0, "prev_day_close": 166.5}, {"option": "AMZN271217P00090000", "bid": 0.36, "bid_size": 87.0, "ask": 0.7, "ask_size": 234.0, "iv": 0.4744, "open_interest": 169.0, "volume": 0.0, "delta": -0.0096, "gamma": 0.0002, "vega": 0.073, "theta": -0.0036, "rho": -0.0326, "theo": 0.4793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-08-04T10:08:01", "percent_change": 0.0, "prev_day_close": 0.530000001192093}, {"option": "AMZN271217C00095000", "bid": 159.8, "bid_size": 5.0, "ask": 163.9, "ask_size": 5.0, "iv": 0.4694, "open_interest": 301.0, "volume": 0.0, "delta": 0.9915, "gamma": 0.0002, "vega": 0.0838, "theta": 0.0, "rho": 1.0558, "theo": 161.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 165.5, "last_trade_time": "2026-09-14T15:00:52", "percent_change": 0.0, "prev_day_close": 162.0}, {"option": "AMZN271217P00095000", "bid": 0.49, "bid_size": 5.0, "ask": 0.8, "ask_size": 8.0, "iv": 0.4661, "open_interest": 302.0, "volume": 0.0, "delta": -0.0115, "gamma": 0.0002, "vega": 0.0852, "theta": -0.0041, "rho": -0.0389, "theo": 0.5735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-09-22T10:44:31", "percent_change": 0.0, "prev_day_close": 0.644999995827675}, {"option": "AMZN271217C00100000", "bid": 155.2, "bid_size": 1.0, "ask": 159.25, "ask_size": 1.0, "iv": 0.465, "open_interest": 3447.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.0003, "vega": 0.0976, "theta": 0.0, "rho": 1.1057, "theo": 157.0599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 164.0, "last_trade_time": "2026-09-22T11:05:36", "percent_change": 0.0, "prev_day_close": 157.25}, {"option": "AMZN271217P00100000", "bid": 0.65, "bid_size": 4.0, "ask": 0.9, "ask_size": 43.0, "iv": 0.4578, "open_interest": 618.0, "volume": 0.0, "delta": -0.0137, "gamma": 0.0003, "vega": 0.0992, "theta": -0.0047, "rho": -0.0464, "theo": 0.6833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-09-04T11:15:01", "percent_change": 0.0, "prev_day_close": 0.689999997615814}, {"option": "AMZN271217C00105000", "bid": 150.65, "bid_size": 5.0, "ask": 154.65, "ask_size": 1.0, "iv": 0.4521, "open_interest": 191.0, "volume": 0.0, "delta": 0.9869, "gamma": 0.0003, "vega": 0.1126, "theta": 0.0, "rho": 1.1544, "theo": 152.4869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 162.32, "last_trade_time": "2026-08-19T09:52:48", "percent_change": 0.0, "prev_day_close": 152.5}, {"option": "AMZN271217P00105000", "bid": 0.69, "bid_size": 8.0, "ask": 0.87, "ask_size": 5.0, "iv": 0.4372, "open_interest": 203.0, "volume": 0.0, "delta": -0.0162, "gamma": 0.0003, "vega": 0.1148, "theta": -0.0053, "rho": -0.0547, "theo": 0.811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-09-22T15:15:31", "percent_change": 0.0, "prev_day_close": 0.805000007152557}, {"option": "AMZN271217C00110000", "bid": 146.1, "bid_size": 5.0, "ask": 150.1, "ask_size": 1.0, "iv": 0.441, "open_interest": 267.0, "volume": 0.0, "delta": 0.9841, "gamma": 0.0004, "vega": 0.1295, "theta": 0.0, "rho": 1.2019, "theo": 147.9339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 151.72, "last_trade_time": "2026-09-14T15:40:08", "percent_change": 0.0, "prev_day_close": 148.150001525879}, {"option": "AMZN271217P00110000", "bid": 0.84, "bid_size": 7.0, "ask": 1.02, "ask_size": 5.0, "iv": 0.4297, "open_interest": 467.0, "volume": 0.0, "delta": -0.0192, "gamma": 0.0004, "vega": 0.1319, "theta": -0.006, "rho": -0.0642, "theo": 0.9596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.31, "last_trade_time": "2026-09-16T15:28:49", "percent_change": 0.0, "prev_day_close": 1.00499999523163}, {"option": "AMZN271217C00115000", "bid": 141.75, "bid_size": 6.0, "ask": 145.55, "ask_size": 1.0, "iv": 0.4408, "open_interest": 251.0, "volume": 0.0, "delta": 0.9808, "gamma": 0.0004, "vega": 0.1484, "theta": 0.0, "rho": 1.2476, "theo": 143.4043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 152.91, "last_trade_time": "2026-08-19T09:51:05", "percent_change": 0.0, "prev_day_close": 143.800003051758}, {"option": "AMZN271217P00115000", "bid": 1.0, "bid_size": 66.0, "ask": 1.43, "ask_size": 255.0, "iv": 0.4302, "open_interest": 886.0, "volume": 0.0, "delta": -0.0225, "gamma": 0.0005, "vega": 0.1512, "theta": -0.0068, "rho": -0.0756, "theo": 1.1324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.29, "last_trade_time": "2026-09-16T09:57:36", "percent_change": 0.0, "prev_day_close": 1.21499997377396}, {"option": "AMZN271217C00120000", "bid": 137.25, "bid_size": 156.0, "ask": 141.05, "ask_size": 136.0, "iv": 0.4322, "open_interest": 607.0, "volume": 1.0, "delta": 0.9771, "gamma": 0.0005, "vega": 0.1689, "theta": 0.0, "rho": 1.2916, "theo": 138.9018, "change": 1.065, "open": 140.29, "high": 140.29, "low": 140.29, "tick": "up", "last_trade_price": 140.29, "last_trade_time": "2026-09-25T15:50:56", "percent_change": 0.76495, "prev_day_close": 139.224998474121}, {"option": "AMZN271217P00120000", "bid": 1.15, "bid_size": 214.0, "ask": 1.64, "ask_size": 257.0, "iv": 0.4214, "open_interest": 6602.0, "volume": 1.0, "delta": -0.0264, "gamma": 0.0005, "vega": 0.1726, "theta": -0.0077, "rho": -0.0881, "theo": 1.333, "change": -0.06, "open": 1.37, "high": 1.37, "low": 1.37, "tick": "down", "last_trade_price": 1.37, "last_trade_time": "2026-09-25T11:25:28", "percent_change": -4.1958, "prev_day_close": 1.43000000715256}, {"option": "AMZN271217C00125000", "bid": 133.15, "bid_size": 18.0, "ask": 135.25, "ask_size": 6.0, "iv": 0.3969, "open_interest": 1656.0, "volume": 1.0, "delta": 0.9729, "gamma": 0.0006, "vega": 0.1916, "theta": 0.0, "rho": 1.3338, "theo": 134.43, "change": 0.225, "open": 134.7, "high": 134.7, "low": 134.7, "tick": "down", "last_trade_price": 134.7, "last_trade_time": "2026-09-25T15:59:35", "percent_change": 0.167318, "prev_day_close": 134.474998474121}, {"option": "AMZN271217P00125000", "bid": 1.46, "bid_size": 51.0, "ask": 1.84, "ask_size": 171.0, "iv": 0.4158, "open_interest": 1597.0, "volume": 0.0, "delta": -0.0307, "gamma": 0.0006, "vega": 0.1957, "theta": -0.0086, "rho": -0.1022, "theo": 1.5644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.57, "last_trade_time": "2026-09-21T10:11:47", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "AMZN271217C00130000", "bid": 128.5, "bid_size": 154.0, "ask": 132.15, "ask_size": 103.0, "iv": 0.4205, "open_interest": 218.0, "volume": 0.0, "delta": 0.9681, "gamma": 0.0007, "vega": 0.2167, "theta": 0.0, "rho": 1.3735, "theo": 129.9936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 129.82, "last_trade_time": "2026-09-23T13:57:55", "percent_change": 0.0, "prev_day_close": 129.925003051758}, {"option": "AMZN271217P00130000", "bid": 1.62, "bid_size": 103.0, "ask": 1.99, "ask_size": 41.0, "iv": 0.4041, "open_interest": 1009.0, "volume": 0.0, "delta": -0.0357, "gamma": 0.0007, "vega": 0.2213, "theta": -0.0096, "rho": -0.1188, "theo": 1.8353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.87, "last_trade_time": "2026-09-21T13:17:01", "percent_change": 0.0, "prev_day_close": 1.90499997138977}, {"option": "AMZN271217C00135000", "bid": 124.0, "bid_size": 50.0, "ask": 127.75, "ask_size": 76.0, "iv": 0.4114, "open_interest": 230.0, "volume": 0.0, "delta": 0.9627, "gamma": 0.0008, "vega": 0.2435, "theta": 0.0, "rho": 1.4111, "theo": 125.5974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 133.5, "last_trade_time": "2026-08-28T09:33:03", "percent_change": 0.0, "prev_day_close": 125.724998474121}, {"option": "AMZN271217P00135000", "bid": 2.11, "bid_size": 12.0, "ask": 2.44, "ask_size": 142.0, "iv": 0.4053, "open_interest": 4382.0, "volume": 1.0, "delta": -0.0414, "gamma": 0.0008, "vega": 0.2492, "theta": -0.0107, "rho": -0.1376, "theo": 2.1465, "change": 0.055, "open": 2.15, "high": 2.15, "low": 2.15, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-09-25T14:30:15", "percent_change": 2.6253, "prev_day_close": 2.09500002861023}, {"option": "AMZN271217C00140000", "bid": 119.6, "bid_size": 186.0, "ask": 123.4, "ask_size": 73.0, "iv": 0.4045, "open_interest": 352.0, "volume": 0.0, "delta": 0.9566, "gamma": 0.0009, "vega": 0.2727, "theta": 0.0, "rho": 1.446, "theo": 121.246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 118.27, "last_trade_time": "2026-09-24T11:46:53", "percent_change": 0.0, "prev_day_close": 121.075000762939}, {"option": "AMZN271217P00140000", "bid": 2.26, "bid_size": 217.0, "ask": 2.83, "ask_size": 172.0, "iv": 0.3968, "open_interest": 9362.0, "volume": 0.0, "delta": -0.0477, "gamma": 0.0009, "vega": 0.2794, "theta": -0.0119, "rho": -0.1577, "theo": 2.5021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.55, "last_trade_time": "2026-09-22T12:48:44", "percent_change": 0.0, "prev_day_close": 2.49000000953674}, {"option": "AMZN271217C00145000", "bid": 115.3, "bid_size": 159.0, "ask": 119.1, "ask_size": 63.0, "iv": 0.3991, "open_interest": 199.0, "volume": 1.0, "delta": 0.9498, "gamma": 0.001, "vega": 0.3042, "theta": 0.0, "rho": 1.4778, "theo": 116.9452, "change": 1.0, "open": 117.5, "high": 117.5, "low": 117.5, "tick": "down", "last_trade_price": 117.5, "last_trade_time": "2026-09-25T13:42:27", "percent_change": 0.858369, "prev_day_close": 116.5}, {"option": "AMZN271217P00145000", "bid": 2.7, "bid_size": 67.0, "ask": 3.25, "ask_size": 76.0, "iv": 0.3928, "open_interest": 929.0, "volume": 1.0, "delta": -0.0548, "gamma": 0.001, "vega": 0.3112, "theta": -0.0131, "rho": -0.1806, "theo": 2.9131, "change": -0.025, "open": 2.93, "high": 2.93, "low": 2.93, "tick": "down", "last_trade_price": 2.93, "last_trade_time": "2026-09-25T13:25:40", "percent_change": -0.846025, "prev_day_close": 2.95500004291534}, {"option": "AMZN271217C00150000", "bid": 111.05, "bid_size": 6.0, "ask": 114.85, "ask_size": 128.0, "iv": 0.4083, "open_interest": 979.0, "volume": 2.0, "delta": 0.9422, "gamma": 0.0011, "vega": 0.3373, "theta": -0.0007, "rho": 1.507, "theo": 112.7003, "change": 0.525, "open": 111.8, "high": 113.25, "low": 111.8, "tick": "up", "last_trade_price": 113.25, "last_trade_time": "2026-09-25T13:49:02", "percent_change": 0.465737, "prev_day_close": 112.724998474121}, {"option": "AMZN271217P00150000", "bid": 3.3, "bid_size": 1.0, "ask": 3.55, "ask_size": 10.0, "iv": 0.3872, "open_interest": 4038.0, "volume": 505.0, "delta": -0.0628, "gamma": 0.0012, "vega": 0.3452, "theta": -0.0145, "rho": -0.2062, "theo": 3.3821, "change": 0.0, "open": 3.45, "high": 3.47, "low": 3.4, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-09-25T13:11:03", "percent_change": 7.01231e-07, "prev_day_close": 3.39999997615814}, {"option": "AMZN271217C00155000", "bid": 107.0, "bid_size": 8.0, "ask": 110.65, "ask_size": 105.0, "iv": 0.401, "open_interest": 698.0, "volume": 0.0, "delta": 0.9338, "gamma": 0.0012, "vega": 0.3727, "theta": -0.0026, "rho": 1.5329, "theo": 108.5163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 105.7, "last_trade_time": "2026-09-24T11:38:05", "percent_change": 0.0, "prev_day_close": 108.849998474121}, {"option": "AMZN271217P00155000", "bid": 3.8, "bid_size": 25.0, "ask": 4.05, "ask_size": 15.0, "iv": 0.3829, "open_interest": 1170.0, "volume": 0.0, "delta": -0.0718, "gamma": 0.0013, "vega": 0.3832, "theta": -0.0159, "rho": -0.2356, "theo": 3.9241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.14, "last_trade_time": "2026-09-23T11:29:09", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "AMZN271217C00160000", "bid": 102.75, "bid_size": 7.0, "ask": 106.15, "ask_size": 105.0, "iv": 0.393, "open_interest": 780.0, "volume": 1.0, "delta": 0.9246, "gamma": 0.0014, "vega": 0.4098, "theta": -0.0045, "rho": 1.5551, "theo": 104.3996, "change": -0.58, "open": 104.12, "high": 104.12, "low": 104.12, "tick": "down", "last_trade_price": 104.12, "last_trade_time": "2026-09-25T11:50:49", "percent_change": -0.553964, "prev_day_close": 104.700000762939}, {"option": "AMZN271217P00160000", "bid": 4.4, "bid_size": 21.0, "ask": 4.65, "ask_size": 12.0, "iv": 0.3797, "open_interest": 2611.0, "volume": 0.0, "delta": -0.0813, "gamma": 0.0015, "vega": 0.4201, "theta": -0.0174, "rho": -0.2648, "theo": 4.5212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.73, "last_trade_time": "2026-09-23T11:29:09", "percent_change": 0.0, "prev_day_close": 4.52500009536743}, {"option": "AMZN271217C00165000", "bid": 99.5, "bid_size": 8.0, "ask": 101.9, "ask_size": 36.0, "iv": 0.3843, "open_interest": 495.0, "volume": 0.0, "delta": 0.9146, "gamma": 0.0015, "vega": 0.4478, "theta": -0.0065, "rho": 1.5744, "theo": 100.3551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.15, "last_trade_time": "2026-09-24T15:51:21", "percent_change": 0.0, "prev_day_close": 100.699996948242}, {"option": "AMZN271217P00165000", "bid": 5.05, "bid_size": 32.0, "ask": 5.35, "ask_size": 14.0, "iv": 0.3766, "open_interest": 718.0, "volume": 0.0, "delta": -0.0919, "gamma": 0.0016, "vega": 0.4588, "theta": -0.0189, "rho": -0.2978, "theo": 5.2017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-09-23T14:39:13", "percent_change": 0.0, "prev_day_close": 5.125}, {"option": "AMZN271217C00170000", "bid": 95.5, "bid_size": 31.0, "ask": 98.05, "ask_size": 118.0, "iv": 0.3819, "open_interest": 808.0, "volume": 0.0, "delta": 0.9037, "gamma": 0.0017, "vega": 0.4878, "theta": -0.0085, "rho": 1.5897, "theo": 96.3876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.58, "last_trade_time": "2026-09-24T15:54:51", "percent_change": 0.0, "prev_day_close": 96.7000007629394}, {"option": "AMZN271217P00170000", "bid": 5.85, "bid_size": 5.0, "ask": 6.1, "ask_size": 5.0, "iv": 0.3742, "open_interest": 3612.0, "volume": 0.0, "delta": -0.1034, "gamma": 0.0018, "vega": 0.501, "theta": -0.0205, "rho": -0.3345, "theo": 5.9631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.25, "last_trade_time": "2026-09-23T14:25:08", "percent_change": 0.0, "prev_day_close": 6.02499985694885}, {"option": "AMZN271217C00175000", "bid": 91.6, "bid_size": 97.0, "ask": 94.2, "ask_size": 121.0, "iv": 0.3788, "open_interest": 554.0, "volume": 0.0, "delta": 0.8921, "gamma": 0.0018, "vega": 0.5283, "theta": -0.0105, "rho": 1.6013, "theo": 92.5157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.0, "last_trade_time": "2026-09-21T12:37:30", "percent_change": 0.0, "prev_day_close": 92.625}, {"option": "AMZN271217P00175000", "bid": 6.6, "bid_size": 1.0, "ask": 7.0, "ask_size": 1.0, "iv": 0.3706, "open_interest": 4130.0, "volume": 0.0, "delta": -0.116, "gamma": 0.002, "vega": 0.543, "theta": -0.0222, "rho": -0.3722, "theo": 6.8189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-09-15T15:15:40", "percent_change": 0.0, "prev_day_close": 6.875}, {"option": "AMZN271217C00180000", "bid": 87.8, "bid_size": 41.0, "ask": 90.75, "ask_size": 250.0, "iv": 0.3791, "open_interest": 1257.0, "volume": 0.0, "delta": 0.8795, "gamma": 0.002, "vega": 0.5691, "theta": -0.0126, "rho": 1.61, "theo": 88.7179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.75, "last_trade_time": "2026-09-24T15:10:17", "percent_change": 0.0, "prev_day_close": 88.7999992370606}, {"option": "AMZN271217P00180000", "bid": 7.35, "bid_size": 20.0, "ask": 7.95, "ask_size": 7.0, "iv": 0.3665, "open_interest": 4520.0, "volume": 6.0, "delta": -0.1293, "gamma": 0.0021, "vega": 0.584, "theta": -0.0238, "rho": -0.4129, "theo": 7.7619, "change": 0.075, "open": 7.77, "high": 7.8, "low": 7.77, "tick": "no_change", "last_trade_price": 7.8, "last_trade_time": "2026-09-25T15:03:55", "percent_change": 0.970872, "prev_day_close": 7.72500014305115}, {"option": "AMZN271217C00185000", "bid": 84.1, "bid_size": 67.0, "ask": 86.6, "ask_size": 105.0, "iv": 0.373, "open_interest": 692.0, "volume": 0.0, "delta": 0.8662, "gamma": 0.0022, "vega": 0.6109, "theta": -0.0146, "rho": 1.6143, "theo": 85.011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.4, "last_trade_time": "2026-09-24T09:30:25", "percent_change": 0.0, "prev_day_close": 85.2249984741211}, {"option": "AMZN271217P00185000", "bid": 8.35, "bid_size": 18.0, "ask": 9.0, "ask_size": 8.0, "iv": 0.3673, "open_interest": 5508.0, "volume": 0.0, "delta": -0.1436, "gamma": 0.0023, "vega": 0.628, "theta": -0.0255, "rho": -0.4566, "theo": 8.8023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.33, "last_trade_time": "2026-09-24T11:42:02", "percent_change": 0.0, "prev_day_close": 8.77500009536743}, {"option": "AMZN271217C00190000", "bid": 79.75, "bid_size": 129.0, "ask": 83.6, "ask_size": 261.0, "iv": 0.3699, "open_interest": 902.0, "volume": 4.0, "delta": 0.8521, "gamma": 0.0023, "vega": 0.6522, "theta": -0.0166, "rho": 1.6152, "theo": 81.3998, "change": 0.25, "open": 81.9, "high": 81.9, "low": 81.0, "tick": "no_change", "last_trade_price": 81.75, "last_trade_time": "2026-09-25T12:00:05", "percent_change": 0.306748, "prev_day_close": 81.5}, {"option": "AMZN271217P00190000", "bid": 9.55, "bid_size": 87.0, "ask": 10.0, "ask_size": 5.0, "iv": 0.363, "open_interest": 4832.0, "volume": 16.0, "delta": -0.1589, "gamma": 0.0025, "vega": 0.6708, "theta": -0.0272, "rho": -0.5016, "theo": 9.9509, "change": 0.025, "open": 9.85, "high": 9.95, "low": 9.85, "tick": "up", "last_trade_price": 9.95, "last_trade_time": "2026-09-25T15:21:32", "percent_change": 0.251887, "prev_day_close": 9.92500019073486}, {"option": "AMZN271217C00195000", "bid": 76.25, "bid_size": 110.0, "ask": 80.1, "ask_size": 164.0, "iv": 0.3683, "open_interest": 410.0, "volume": 1.0, "delta": 0.8373, "gamma": 0.0025, "vega": 0.6928, "theta": -0.0186, "rho": 1.6133, "theo": 77.8862, "change": 0.975, "open": 79.05, "high": 79.05, "low": 79.05, "tick": "up", "last_trade_price": 79.05, "last_trade_time": "2026-09-25T12:15:12", "percent_change": 1.2488, "prev_day_close": 78.0750007629394}, {"option": "AMZN271217P00195000", "bid": 10.9, "bid_size": 1.0, "ask": 11.85, "ask_size": 19.0, "iv": 0.3626, "open_interest": 1166.0, "volume": 0.0, "delta": -0.175, "gamma": 0.0027, "vega": 0.7113, "theta": -0.0289, "rho": -0.5478, "theo": 11.2033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.75, "last_trade_time": "2026-09-24T12:13:40", "percent_change": 0.0, "prev_day_close": 11.125}, {"option": "AMZN271217C00200000", "bid": 72.85, "bid_size": 147.0, "ask": 75.95, "ask_size": 143.0, "iv": 0.3618, "open_interest": 4486.0, "volume": 10.0, "delta": 0.8218, "gamma": 0.0026, "vega": 0.7333, "theta": -0.0206, "rho": 1.6072, "theo": 74.4731, "change": 0.3, "open": 73.95, "high": 75.36, "low": 73.0, "tick": "no_change", "last_trade_price": 75.0, "last_trade_time": "2026-09-25T15:27:48", "percent_change": 0.401611, "prev_day_close": 74.6999969482422}, {"option": "AMZN271217P00200000", "bid": 12.3, "bid_size": 21.0, "ask": 12.7, "ask_size": 19.0, "iv": 0.3624, "open_interest": 5599.0, "volume": 11.0, "delta": -0.1916, "gamma": 0.0028, "vega": 0.7531, "theta": -0.0305, "rho": -0.5963, "theo": 12.5517, "change": -0.015, "open": 12.95, "high": 12.95, "low": 12.42, "tick": "up", "last_trade_price": 12.51, "last_trade_time": "2026-09-25T13:54:01", "percent_change": -0.119761, "prev_day_close": 12.5250000953674}, {"option": "AMZN271217C00205000", "bid": 70.65, "bid_size": 19.0, "ask": 72.85, "ask_size": 35.0, "iv": 0.3691, "open_interest": 879.0, "volume": 4.0, "delta": 0.8056, "gamma": 0.0028, "vega": 0.7724, "theta": -0.0225, "rho": 1.598, "theo": 71.1639, "change": 0.12, "open": 70.42, "high": 71.65, "low": 70.1, "tick": "down", "last_trade_price": 71.57, "last_trade_time": "2026-09-25T15:23:01", "percent_change": 0.167949, "prev_day_close": 71.4500007629394}, {"option": "AMZN271217P00205000", "bid": 13.65, "bid_size": 210.0, "ask": 14.45, "ask_size": 210.0, "iv": 0.3618, "open_interest": 1994.0, "volume": 10.0, "delta": -0.2093, "gamma": 0.003, "vega": 0.793, "theta": -0.0321, "rho": -0.6463, "theo": 14.0262, "change": 0.2, "open": 14.3, "high": 14.3, "low": 14.3, "tick": "down", "last_trade_price": 14.3, "last_trade_time": "2026-09-25T09:53:34", "percent_change": 1.41844, "prev_day_close": 14.1000003814697}, {"option": "AMZN271217C00210000", "bid": 66.3, "bid_size": 153.0, "ask": 70.2, "ask_size": 150.0, "iv": 0.3641, "open_interest": 1572.0, "volume": 1.0, "delta": 0.789, "gamma": 0.0029, "vega": 0.8098, "theta": -0.0244, "rho": 1.5866, "theo": 67.9586, "change": -1.28, "open": 66.82, "high": 66.82, "low": 66.82, "tick": "up", "last_trade_price": 66.82, "last_trade_time": "2026-09-25T10:21:05", "percent_change": -1.87959, "prev_day_close": 68.1000022888184}, {"option": "AMZN271217P00210000", "bid": 15.05, "bid_size": 199.0, "ask": 16.2, "ask_size": 259.0, "iv": 0.3607, "open_interest": 2052.0, "volume": 4.0, "delta": -0.2276, "gamma": 0.0032, "vega": 0.8293, "theta": -0.0337, "rho": -0.6963, "theo": 15.6082, "change": -0.075, "open": 16.0, "high": 16.0, "low": 15.45, "tick": "no_change", "last_trade_price": 15.6, "last_trade_time": "2026-09-25T15:29:35", "percent_change": -0.478467, "prev_day_close": 15.6749997138977}, {"option": "AMZN271217C00215000", "bid": 64.4, "bid_size": 10.0, "ask": 67.1, "ask_size": 258.0, "iv": 0.3701, "open_interest": 1081.0, "volume": 1.0, "delta": 0.7718, "gamma": 0.0031, "vega": 0.8461, "theta": -0.0261, "rho": 1.5714, "theo": 64.8586, "change": -0.935, "open": 64.54, "high": 64.54, "low": 64.54, "tick": "down", "last_trade_price": 64.54, "last_trade_time": "2026-09-25T11:34:41", "percent_change": -1.42802, "prev_day_close": 65.4749984741211}, {"option": "AMZN271217P00215000", "bid": 16.85, "bid_size": 27.0, "ask": 17.55, "ask_size": 9.0, "iv": 0.3583, "open_interest": 1516.0, "volume": 4.0, "delta": -0.2465, "gamma": 0.0034, "vega": 0.8663, "theta": -0.0352, "rho": -0.7473, "theo": 17.3074, "change": 0.095, "open": 17.52, "high": 17.52, "low": 17.52, "tick": "up", "last_trade_price": 17.52, "last_trade_time": "2026-09-25T12:05:53", "percent_change": 0.545193, "prev_day_close": 17.4250001907349}, {"option": "AMZN271217C00220000", "bid": 61.5, "bid_size": 1.0, "ask": 64.1, "ask_size": 146.0, "iv": 0.3693, "open_interest": 2952.0, "volume": 14.0, "delta": 0.7541, "gamma": 0.0032, "vega": 0.8804, "theta": -0.0278, "rho": 1.5534, "theo": 61.8658, "change": 0.715, "open": 61.61, "high": 62.8, "low": 60.6, "tick": "down", "last_trade_price": 62.54, "last_trade_time": "2026-09-25T13:12:39", "percent_change": 1.15649, "prev_day_close": 61.8249988555908}, {"option": "AMZN271217P00220000", "bid": 18.65, "bid_size": 292.0, "ask": 19.75, "ask_size": 93.0, "iv": 0.3597, "open_interest": 3983.0, "volume": 6.0, "delta": -0.2661, "gamma": 0.0035, "vega": 0.8999, "theta": -0.0366, "rho": -0.7989, "theo": 19.1311, "change": -0.23, "open": 19.2, "high": 19.58, "low": 18.75, "tick": "up", "last_trade_price": 18.97, "last_trade_time": "2026-09-25T13:08:06", "percent_change": -1.19792, "prev_day_close": 19.1999998092651}, {"option": "AMZN271217C00225000", "bid": 57.3, "bid_size": 151.0, "ask": 61.2, "ask_size": 298.0, "iv": 0.3609, "open_interest": 2145.0, "volume": 3.0, "delta": 0.7361, "gamma": 0.0033, "vega": 0.9123, "theta": -0.0294, "rho": 1.5341, "theo": 58.9788, "change": -0.045, "open": 58.74, "high": 58.98, "low": 58.4, "tick": "up", "last_trade_price": 58.98, "last_trade_time": "2026-09-25T12:27:04", "percent_change": -0.0762382, "prev_day_close": 59.0249996185303}, {"option": "AMZN271217P00225000", "bid": 20.5, "bid_size": 174.0, "ask": 21.65, "ask_size": 173.0, "iv": 0.3582, "open_interest": 1074.0, "volume": 572.0, "delta": -0.2861, "gamma": 0.0037, "vega": 0.9297, "theta": -0.038, "rho": -0.8505, "theo": 21.0558, "change": -0.3, "open": 21.25, "high": 21.25, "low": 20.7, "tick": "up", "last_trade_price": 20.9, "last_trade_time": "2026-09-25T14:18:17", "percent_change": -1.41509, "prev_day_close": 21.1999998092651}, {"option": "AMZN271217C00230000", "bid": 54.65, "bid_size": 161.0, "ask": 57.9, "ask_size": 152.0, "iv": 0.3582, "open_interest": 1433.0, "volume": 5.0, "delta": 0.7178, "gamma": 0.0034, "vega": 0.9424, "theta": -0.0309, "rho": 1.5117, "theo": 56.197, "change": -0.925, "open": 55.42, "high": 55.42, "low": 55.0, "tick": "up", "last_trade_price": 55.35, "last_trade_time": "2026-09-25T10:10:55", "percent_change": -1.64371, "prev_day_close": 56.2749996185303}, {"option": "AMZN271217P00230000", "bid": 22.6, "bid_size": 20.0, "ask": 23.2, "ask_size": 1.0, "iv": 0.3553, "open_interest": 2228.0, "volume": 8.0, "delta": -0.3063, "gamma": 0.0038, "vega": 0.9593, "theta": -0.0392, "rho": -0.9011, "theo": 23.0917, "change": -0.075, "open": 23.2, "high": 23.65, "low": 22.9, "tick": "up", "last_trade_price": 23.2, "last_trade_time": "2026-09-25T15:04:04", "percent_change": -0.322237, "prev_day_close": 23.2750005722046}, {"option": "AMZN271217C00235000", "bid": 52.5, "bid_size": 157.0, "ask": 54.75, "ask_size": 169.0, "iv": 0.3578, "open_interest": 989.0, "volume": 10.0, "delta": 0.6992, "gamma": 0.0035, "vega": 0.9701, "theta": -0.0323, "rho": 1.4867, "theo": 53.5213, "change": 0.575, "open": 52.75, "high": 54.45, "low": 52.75, "tick": "down", "last_trade_price": 53.95, "last_trade_time": "2026-09-25T15:55:00", "percent_change": 1.07728, "prev_day_close": 53.375}, {"option": "AMZN271217P00235000", "bid": 24.55, "bid_size": 27.0, "ask": 26.1, "ask_size": 20.0, "iv": 0.3542, "open_interest": 922.0, "volume": 22.0, "delta": -0.3274, "gamma": 0.004, "vega": 0.9843, "theta": -0.0404, "rho": -0.947, "theo": 25.2747, "change": -0.56, "open": 25.24, "high": 25.24, "low": 24.94, "tick": "down", "last_trade_price": 24.94, "last_trade_time": "2026-09-25T15:45:23", "percent_change": -2.19608, "prev_day_close": 25.5}, {"option": "AMZN271217C00240000", "bid": 50.0, "bid_size": 128.0, "ask": 52.0, "ask_size": 165.0, "iv": 0.3568, "open_interest": 1350.0, "volume": 21.0, "delta": 0.6805, "gamma": 0.0036, "vega": 0.9951, "theta": -0.0336, "rho": 1.4611, "theo": 50.9497, "change": -0.285, "open": 50.7, "high": 51.55, "low": 50.0, "tick": "down", "last_trade_price": 51.09, "last_trade_time": "2026-09-25T14:46:49", "percent_change": -0.554745, "prev_day_close": 51.375}, {"option": "AMZN271217P00240000", "bid": 26.95, "bid_size": 38.0, "ask": 28.2, "ask_size": 51.0, "iv": 0.3564, "open_interest": 2742.0, "volume": 56.0, "delta": -0.3486, "gamma": 0.0041, "vega": 1.0068, "theta": -0.0416, "rho": -0.9999, "theo": 27.5607, "change": -0.375, "open": 27.7, "high": 27.83, "low": 27.4, "tick": "down", "last_trade_price": 27.4, "last_trade_time": "2026-09-25T14:13:31", "percent_change": -1.35013, "prev_day_close": 27.7749996185303}, {"option": "AMZN271217C00245000", "bid": 48.15, "bid_size": 10.0, "ask": 49.7, "ask_size": 125.0, "iv": 0.3602, "open_interest": 932.0, "volume": 156.0, "delta": 0.6616, "gamma": 0.0037, "vega": 1.0176, "theta": -0.0347, "rho": 1.4337, "theo": 48.4796, "change": -0.225, "open": 48.2, "high": 49.0, "low": 47.5, "tick": "up", "last_trade_price": 48.75, "last_trade_time": "2026-09-25T15:55:00", "percent_change": -0.459419, "prev_day_close": 48.9750003814697}, {"option": "AMZN271217P00245000", "bid": 29.4, "bid_size": 175.0, "ask": 30.35, "ask_size": 166.0, "iv": 0.3549, "open_interest": 1560.0, "volume": 19.0, "delta": -0.3702, "gamma": 0.0042, "vega": 1.0265, "theta": -0.0426, "rho": -1.0453, "theo": 29.9661, "change": -0.31, "open": 30.15, "high": 30.3, "low": 29.9, "tick": "up", "last_trade_price": 29.94, "last_trade_time": "2026-09-25T15:56:55", "percent_change": -1.02479, "prev_day_close": 30.25}, {"option": "AMZN271217C00250000", "bid": 45.95, "bid_size": 7.0, "ask": 46.6, "ask_size": 16.0, "iv": 0.357, "open_interest": 10417.0, "volume": 111.0, "delta": 0.6427, "gamma": 0.0038, "vega": 1.0377, "theta": -0.0358, "rho": 1.4038, "theo": 46.1108, "change": -0.2, "open": 45.95, "high": 46.95, "low": 45.0, "tick": "no_change", "last_trade_price": 46.2, "last_trade_time": "2026-09-25T15:59:52", "percent_change": -0.431034, "prev_day_close": 46.3999996185303}, {"option": "AMZN271217P00250000", "bid": 31.95, "bid_size": 206.0, "ask": 32.8, "ask_size": 247.0, "iv": 0.3545, "open_interest": 2381.0, "volume": 7.0, "delta": -0.3917, "gamma": 0.0044, "vega": 1.0415, "theta": -0.0434, "rho": -1.0862, "theo": 32.4748, "change": -0.385, "open": 33.11, "high": 33.11, "low": 32.27, "tick": "up", "last_trade_price": 32.39, "last_trade_time": "2026-09-25T15:56:55", "percent_change": -1.17467, "prev_day_close": 32.7749996185303}, {"option": "AMZN271217C00255000", "bid": 42.75, "bid_size": 223.0, "ask": 44.8, "ask_size": 155.0, "iv": 0.3545, "open_interest": 981.0, "volume": 16.0, "delta": 0.6238, "gamma": 0.0039, "vega": 1.0551, "theta": -0.0367, "rho": 1.3732, "theo": 43.8417, "change": 0.775, "open": 43.65, "high": 44.6, "low": 43.0, "tick": "up", "last_trade_price": 44.6, "last_trade_time": "2026-09-25T13:04:31", "percent_change": 1.7684, "prev_day_close": 43.8249988555908}, {"option": "AMZN271217P00255000", "bid": 34.35, "bid_size": 183.0, "ask": 35.6, "ask_size": 208.0, "iv": 0.3539, "open_interest": 491.0, "volume": 4.0, "delta": -0.4136, "gamma": 0.0045, "vega": 1.0541, "theta": -0.0443, "rho": -1.1307, "theo": 35.1051, "change": 0.375, "open": 35.5, "high": 35.5, "low": 35.5, "tick": "no_change", "last_trade_price": 35.5, "last_trade_time": "2026-09-25T10:55:50", "percent_change": 1.06762, "prev_day_close": 35.125}, {"option": "AMZN271217C00260000", "bid": 41.65, "bid_size": 1.0, "ask": 43.2, "ask_size": 22.0, "iv": 0.3619, "open_interest": 3504.0, "volume": 137.0, "delta": 0.605, "gamma": 0.0039, "vega": 1.0698, "theta": -0.0375, "rho": 1.3425, "theo": 41.6687, "change": -0.05, "open": 41.4, "high": 42.25, "low": 41.0, "tick": "up", "last_trade_price": 41.9, "last_trade_time": "2026-09-25T14:04:50", "percent_change": -0.119187, "prev_day_close": 41.9499988555908}, {"option": "AMZN271217P00260000", "bid": 37.1, "bid_size": 172.0, "ask": 38.55, "ask_size": 56.0, "iv": 0.3547, "open_interest": 2576.0, "volume": 1.0, "delta": -0.4356, "gamma": 0.0046, "vega": 1.0637, "theta": -0.045, "rho": -1.1721, "theo": 37.8429, "change": 0.85, "open": 38.7, "high": 38.7, "low": 38.7, "tick": "up", "last_trade_price": 38.7, "last_trade_time": "2026-09-25T10:29:35", "percent_change": 2.24571, "prev_day_close": 37.8500003814697}, {"option": "AMZN271217C00265000", "bid": 39.25, "bid_size": 92.0, "ask": 40.9, "ask_size": 169.0, "iv": 0.3591, "open_interest": 2046.0, "volume": 0.0, "delta": 0.5862, "gamma": 0.004, "vega": 1.082, "theta": -0.0382, "rho": 1.3101, "theo": 39.5895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.75, "last_trade_time": "2026-09-24T15:54:13", "percent_change": 0.0, "prev_day_close": 39.6749992370606}, {"option": "AMZN271217P00265000", "bid": 39.65, "bid_size": 178.0, "ask": 41.35, "ask_size": 184.0, "iv": 0.353, "open_interest": 415.0, "volume": 4.0, "delta": -0.4572, "gamma": 0.0047, "vega": 1.0688, "theta": -0.0456, "rho": -1.2078, "theo": 40.6697, "change": 0.0, "open": 40.5, "high": 40.5, "low": 40.5, "tick": "no_change", "last_trade_price": 40.5, "last_trade_time": "2026-09-25T12:00:05", "percent_change": 0.0, "prev_day_close": 40.5}, {"option": "AMZN271217C00270000", "bid": 37.5, "bid_size": 1.0, "ask": 38.0, "ask_size": 6.0, "iv": 0.3558, "open_interest": 2828.0, "volume": 31.0, "delta": 0.5676, "gamma": 0.004, "vega": 1.0917, "theta": -0.0388, "rho": 1.2764, "theo": 37.6032, "change": -0.025, "open": 37.7, "high": 38.17, "low": 36.65, "tick": "up", "last_trade_price": 38.0, "last_trade_time": "2026-09-25T15:57:16", "percent_change": -0.0657502, "prev_day_close": 38.0250015258789}, {"option": "AMZN271217P00270000", "bid": 42.6, "bid_size": 27.0, "ask": 43.95, "ask_size": 6.0, "iv": 0.3511, "open_interest": 4022.0, "volume": 0.0, "delta": -0.4793, "gamma": 0.0048, "vega": 1.0706, "theta": -0.0461, "rho": -1.2306, "theo": 43.6291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 45.45, "last_trade_time": "2026-09-24T09:53:28", "percent_change": 0.0, "prev_day_close": 43.6499996185303}, {"option": "AMZN271217C00275000", "bid": 35.4, "bid_size": 43.0, "ask": 36.3, "ask_size": 41.0, "iv": 0.3556, "open_interest": 5228.0, "volume": 100.0, "delta": 0.5492, "gamma": 0.004, "vega": 1.0989, "theta": -0.0393, "rho": 1.2431, "theo": 35.7067, "change": -0.05, "open": 35.75, "high": 36.45, "low": 34.7, "tick": "no_change", "last_trade_price": 35.85, "last_trade_time": "2026-09-25T15:59:46", "percent_change": -0.139275, "prev_day_close": 35.8999996185303}, {"option": "AMZN271217P00275000", "bid": 45.85, "bid_size": 68.0, "ask": 47.45, "ask_size": 53.0, "iv": 0.3539, "open_interest": 249.0, "volume": 0.0, "delta": -0.5016, "gamma": 0.0048, "vega": 1.0689, "theta": -0.0465, "rho": -1.2656, "theo": 46.7181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.88, "last_trade_time": "2026-09-21T10:59:01", "percent_change": 0.0, "prev_day_close": 46.6499996185303}, {"option": "AMZN271217C00280000", "bid": 33.65, "bid_size": 28.0, "ask": 34.55, "ask_size": 140.0, "iv": 0.356, "open_interest": 2609.0, "volume": 69.0, "delta": 0.531, "gamma": 0.004, "vega": 1.1039, "theta": -0.0397, "rho": 1.2099, "theo": 33.8961, "change": 0.075, "open": 34.0, "high": 34.36, "low": 32.77, "tick": "no_change", "last_trade_price": 34.1, "last_trade_time": "2026-09-25T15:59:46", "percent_change": 0.220427, "prev_day_close": 34.0249996185303}, {"option": "AMZN271217P00280000", "bid": 48.95, "bid_size": 20.0, "ask": 50.25, "ask_size": 5.0, "iv": 0.3517, "open_interest": 2252.0, "volume": 1.0, "delta": -0.5233, "gamma": 0.0049, "vega": 1.0668, "theta": -0.0468, "rho": -1.2986, "theo": 49.855, "change": -0.55, "open": 49.5, "high": 49.5, "low": 49.5, "tick": "down", "last_trade_price": 49.5, "last_trade_time": "2026-09-25T12:42:23", "percent_change": -1.0989, "prev_day_close": 50.0500011444092}, {"option": "AMZN271217C00285000", "bid": 31.9, "bid_size": 5.0, "ask": 32.5, "ask_size": 5.0, "iv": 0.3543, "open_interest": 3958.0, "volume": 2.0, "delta": 0.513, "gamma": 0.0041, "vega": 1.1064, "theta": -0.04, "rho": 1.1755, "theo": 32.1692, "change": 0.075, "open": 32.27, "high": 32.5, "low": 32.27, "tick": "up", "last_trade_price": 32.5, "last_trade_time": "2026-09-25T15:56:46", "percent_change": 0.231305, "prev_day_close": 32.4249992370606}, {"option": "AMZN271217P00285000", "bid": 52.2, "bid_size": 16.0, "ask": 53.5, "ask_size": 6.0, "iv": 0.3515, "open_interest": 616.0, "volume": 0.0, "delta": -0.545, "gamma": 0.005, "vega": 1.057, "theta": -0.0471, "rho": -1.3105, "theo": 53.1195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.65, "last_trade_time": "2026-09-22T15:03:22", "percent_change": 0.0, "prev_day_close": 52.8999996185303}, {"option": "AMZN271217C00290000", "bid": 30.4, "bid_size": 7.0, "ask": 31.2, "ask_size": 193.0, "iv": 0.3564, "open_interest": 4496.0, "volume": 2.0, "delta": 0.4954, "gamma": 0.0041, "vega": 1.1067, "theta": -0.0402, "rho": 1.1406, "theo": 30.5246, "change": -0.09, "open": 30.0, "high": 30.71, "low": 30.0, "tick": "up", "last_trade_price": 30.71, "last_trade_time": "2026-09-25T14:23:45", "percent_change": -0.292208, "prev_day_close": 30.8000001907349}, {"option": "AMZN271217P00290000", "bid": 55.5, "bid_size": 15.0, "ask": 56.95, "ask_size": 6.0, "iv": 0.3514, "open_interest": 1505.0, "volume": 0.0, "delta": -0.5668, "gamma": 0.005, "vega": 1.0437, "theta": -0.0472, "rho": -1.3164, "theo": 56.489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 56.27, "last_trade_time": "2026-09-23T10:59:29", "percent_change": 0.0, "prev_day_close": 56.3999996185303}, {"option": "AMZN271217C00295000", "bid": 28.4, "bid_size": 192.0, "ask": 29.65, "ask_size": 192.0, "iv": 0.3545, "open_interest": 551.0, "volume": 0.0, "delta": 0.4781, "gamma": 0.0041, "vega": 1.1051, "theta": -0.0403, "rho": 1.1067, "theo": 28.9587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.4, "last_trade_time": "2026-09-24T09:35:21", "percent_change": 0.0, "prev_day_close": 29.0999994277954}, {"option": "AMZN271217P00295000", "bid": 58.95, "bid_size": 30.0, "ask": 60.35, "ask_size": 16.0, "iv": 0.351, "open_interest": 190.0, "volume": 0.0, "delta": -0.5883, "gamma": 0.0051, "vega": 1.0293, "theta": -0.0473, "rho": -1.3362, "theo": 59.9545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.25, "last_trade_time": "2026-09-22T15:03:37", "percent_change": 0.0, "prev_day_close": 59.8250007629394}, {"option": "AMZN271217C00300000", "bid": 27.5, "bid_size": 14.0, "ask": 28.0, "ask_size": 11.0, "iv": 0.3555, "open_interest": 7265.0, "volume": 432.0, "delta": 0.4611, "gamma": 0.004, "vega": 1.1016, "theta": -0.0403, "rho": 1.0733, "theo": 27.4678, "change": 0.1, "open": 27.3, "high": 28.1, "low": 26.46, "tick": "up", "last_trade_price": 27.65, "last_trade_time": "2026-09-25T15:59:49", "percent_change": 0.362976, "prev_day_close": 27.5500001907349}, {"option": "AMZN271217P00300000", "bid": 62.45, "bid_size": 5.0, "ask": 65.35, "ask_size": 11.0, "iv": 0.3511, "open_interest": 1857.0, "volume": 0.0, "delta": -0.6096, "gamma": 0.0051, "vega": 1.0153, "theta": -0.0472, "rho": -1.349, "theo": 63.5043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.54, "last_trade_time": "2026-09-24T09:35:32", "percent_change": 0.0, "prev_day_close": 63.7500019073486}, {"option": "AMZN271217C00305000", "bid": 25.65, "bid_size": 191.0, "ask": 26.6, "ask_size": 176.0, "iv": 0.3546, "open_interest": 2071.0, "volume": 6.0, "delta": 0.4444, "gamma": 0.004, "vega": 1.0961, "theta": -0.0403, "rho": 1.0393, "theo": 26.0495, "change": 0.015, "open": 25.8, "high": 26.19, "low": 25.25, "tick": "up", "last_trade_price": 26.19, "last_trade_time": "2026-09-25T14:25:45", "percent_change": 0.0573059, "prev_day_close": 26.1750001907349}, {"option": "AMZN271217P00305000", "bid": 66.3, "bid_size": 71.0, "ask": 67.85, "ask_size": 125.0, "iv": 0.3531, "open_interest": 229.0, "volume": 0.0, "delta": -0.6307, "gamma": 0.0051, "vega": 0.9931, "theta": -0.0472, "rho": -1.3507, "theo": 67.1548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.8, "last_trade_time": "2026-09-21T15:06:07", "percent_change": 0.0, "prev_day_close": 67.0999984741211}, {"option": "AMZN271217C00310000", "bid": 24.4, "bid_size": 167.0, "ask": 25.4, "ask_size": 214.0, "iv": 0.3558, "open_interest": 1525.0, "volume": 15.0, "delta": 0.4282, "gamma": 0.004, "vega": 1.0888, "theta": -0.0401, "rho": 1.0051, "theo": 24.702, "change": -0.39, "open": 24.34, "high": 24.5, "low": 23.9, "tick": "down", "last_trade_price": 24.46, "last_trade_time": "2026-09-25T11:59:26", "percent_change": -1.56942, "prev_day_close": 24.8500003814697}, {"option": "AMZN271217P00310000", "bid": 69.75, "bid_size": 70.0, "ask": 71.4, "ask_size": 21.0, "iv": 0.3507, "open_interest": 107.0, "volume": 0.0, "delta": -0.6517, "gamma": 0.0052, "vega": 0.964, "theta": -0.0472, "rho": -1.3233, "theo": 70.8852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.8, "last_trade_time": "2026-09-11T10:25:23", "percent_change": 0.0, "prev_day_close": 71.0250015258789}, {"option": "AMZN271217C00315000", "bid": 23.05, "bid_size": 263.0, "ask": 23.95, "ask_size": 200.0, "iv": 0.3547, "open_interest": 1540.0, "volume": 1.0, "delta": 0.4124, "gamma": 0.004, "vega": 1.08, "theta": -0.0399, "rho": 0.972, "theo": 23.4224, "change": -0.925, "open": 22.75, "high": 22.75, "low": 22.75, "tick": "down", "last_trade_price": 22.75, "last_trade_time": "2026-09-25T09:43:06", "percent_change": -3.90708, "prev_day_close": 23.6750001907349}, {"option": "AMZN271217P00315000", "bid": 73.65, "bid_size": 164.0, "ask": 75.7, "ask_size": 88.0, "iv": 0.3536, "open_interest": 1082.0, "volume": 0.0, "delta": -0.6724, "gamma": 0.0052, "vega": 0.9377, "theta": -0.047, "rho": -1.3254, "theo": 74.7118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.78, "last_trade_time": "2026-09-01T12:17:00", "percent_change": 0.0, "prev_day_close": 75.0500030517578}, {"option": "AMZN271217C00320000", "bid": 21.9, "bid_size": 18.0, "ask": 22.8, "ask_size": 36.0, "iv": 0.3554, "open_interest": 3941.0, "volume": 36.0, "delta": 0.3969, "gamma": 0.0039, "vega": 1.07, "theta": -0.0396, "rho": 0.94, "theo": 22.207, "change": -0.075, "open": 22.5, "high": 22.6, "low": 21.15, "tick": "up", "last_trade_price": 22.25, "last_trade_time": "2026-09-25T15:10:09", "percent_change": -0.335945, "prev_day_close": 22.3249998092651}, {"option": "AMZN271217P00320000", "bid": 77.6, "bid_size": 95.0, "ask": 79.25, "ask_size": 56.0, "iv": 0.352, "open_interest": 337.0, "volume": 0.0, "delta": -0.6926, "gamma": 0.0052, "vega": 0.9155, "theta": -0.0466, "rho": -1.3139, "theo": 78.6122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.05, "last_trade_time": "2026-09-21T12:37:30", "percent_change": 0.0, "prev_day_close": 78.375}, {"option": "AMZN271217C00325000", "bid": 20.6, "bid_size": 26.0, "ask": 21.55, "ask_size": 28.0, "iv": 0.3562, "open_interest": 1459.0, "volume": 63.0, "delta": 0.3819, "gamma": 0.0039, "vega": 1.0586, "theta": -0.0393, "rho": 0.9082, "theo": 21.053, "change": 0.08, "open": 20.35, "high": 21.4, "low": 20.35, "tick": "down", "last_trade_price": 21.28, "last_trade_time": "2026-09-25T15:41:41", "percent_change": 0.377359, "prev_day_close": 21.1999998092651}, {"option": "AMZN271217P00325000", "bid": 80.5, "bid_size": 144.0, "ask": 83.75, "ask_size": 152.0, "iv": 0.3486, "open_interest": 88.0, "volume": 4.0, "delta": -0.7127, "gamma": 0.0052, "vega": 0.8831, "theta": -0.0463, "rho": -1.2987, "theo": 82.5996, "change": -0.065, "open": 82.11, "high": 82.91, "low": 82.11, "tick": "up", "last_trade_price": 82.91, "last_trade_time": "2026-09-25T15:04:44", "percent_change": -0.0783396, "prev_day_close": 82.9750022888184}, {"option": "AMZN271217C00330000", "bid": 19.65, "bid_size": 245.0, "ask": 20.6, "ask_size": 259.0, "iv": 0.3559, "open_interest": 2727.0, "volume": 2.0, "delta": 0.3673, "gamma": 0.0038, "vega": 1.0456, "theta": -0.0389, "rho": 0.8762, "theo": 19.9585, "change": -0.975, "open": 19.25, "high": 19.3, "low": 19.25, "tick": "up", "last_trade_price": 19.3, "last_trade_time": "2026-09-25T10:04:40", "percent_change": -4.80888, "prev_day_close": 20.2749996185303}, {"option": "AMZN271217P00330000", "bid": 85.2, "bid_size": 38.0, "ask": 87.3, "ask_size": 12.0, "iv": 0.3492, "open_interest": 49.0, "volume": 0.0, "delta": -0.7324, "gamma": 0.0052, "vega": 0.844, "theta": -0.046, "rho": -1.2238, "theo": 86.6632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.5, "last_trade_time": "2026-09-14T14:31:51", "percent_change": 0.0, "prev_day_close": 86.9249992370606}, {"option": "AMZN271217C00340000", "bid": 17.6, "bid_size": 22.0, "ask": 18.5, "ask_size": 18.0, "iv": 0.3556, "open_interest": 2082.0, "volume": 31.0, "delta": 0.3394, "gamma": 0.0037, "vega": 1.0167, "theta": -0.038, "rho": 0.815, "theo": 17.9389, "change": 0.1, "open": 17.25, "high": 18.3, "low": 17.25, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-09-25T12:19:37", "percent_change": 0.558661, "prev_day_close": 17.8999996185303}, {"option": "AMZN271217P00340000", "bid": 92.95, "bid_size": 74.0, "ask": 96.95, "ask_size": 8.0, "iv": 0.3468, "open_interest": 36.0, "volume": 8.0, "delta": -0.7716, "gamma": 0.0053, "vega": 0.7654, "theta": -0.0454, "rho": -1.196, "theo": 95.0318, "change": -0.25, "open": 94.75, "high": 94.75, "low": 94.75, "tick": "down", "last_trade_price": 94.75, "last_trade_time": "2026-09-25T12:05:33", "percent_change": -0.263158, "prev_day_close": 95.0}, {"option": "AMZN271217C00350000", "bid": 16.0, "bid_size": 18.0, "ask": 16.65, "ask_size": 193.0, "iv": 0.357, "open_interest": 5836.0, "volume": 18.0, "delta": 0.3133, "gamma": 0.0036, "vega": 0.9849, "theta": -0.0369, "rho": 0.7574, "theo": 16.125, "change": 0.01, "open": 15.95, "high": 16.35, "low": 15.47, "tick": "no_change", "last_trade_price": 16.31, "last_trade_time": "2026-09-25T13:40:08", "percent_change": 0.0613485, "prev_day_close": 16.3000001907349}, {"option": "AMZN271217P00350000", "bid": 102.65, "bid_size": 51.0, "ask": 104.4, "ask_size": 17.0, "iv": 0.353, "open_interest": 104.0, "volume": 0.0, "delta": -0.8083, "gamma": 0.0052, "vega": 0.6846, "theta": -0.044, "rho": -1.0946, "theo": 103.6494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.06, "last_trade_time": "2026-09-22T10:37:40", "percent_change": 0.0, "prev_day_close": 103.900001525879}, {"option": "AMZN271217C00360000", "bid": 14.3, "bid_size": 14.0, "ask": 14.85, "ask_size": 10.0, "iv": 0.3563, "open_interest": 8714.0, "volume": 41.0, "delta": 0.2887, "gamma": 0.0035, "vega": 0.9491, "theta": -0.0357, "rho": 0.701, "theo": 14.4872, "change": 0.1, "open": 14.45, "high": 14.65, "low": 14.0, "tick": "up", "last_trade_price": 14.65, "last_trade_time": "2026-09-25T14:18:17", "percent_change": 0.687287, "prev_day_close": 14.5499997138977}, {"option": "AMZN271217P00360000", "bid": 111.45, "bid_size": 24.0, "ask": 113.15, "ask_size": 7.0, "iv": 0.3502, "open_interest": 100.0, "volume": 62.0, "delta": -0.845, "gamma": 0.0052, "vega": 0.5583, "theta": -0.043, "rho": -0.9089, "theo": 112.5772, "change": 0.225, "open": 112.85, "high": 112.85, "low": 112.8, "tick": "down", "last_trade_price": 112.8, "last_trade_time": "2026-09-25T15:56:22", "percent_change": 0.199866, "prev_day_close": 112.575000762939}, {"option": "AMZN271217C00370000", "bid": 12.8, "bid_size": 1.0, "ask": 13.55, "ask_size": 26.0, "iv": 0.3564, "open_interest": 11302.0, "volume": 306.0, "delta": 0.266, "gamma": 0.0033, "vega": 0.9128, "theta": -0.0344, "rho": 0.6498, "theo": 13.034, "change": -0.125, "open": 12.8, "high": 13.3, "low": 12.55, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-09-25T15:41:00", "percent_change": -0.952381, "prev_day_close": 13.125}, {"option": "AMZN271217P00370000", "bid": 120.25, "bid_size": 74.0, "ask": 122.15, "ask_size": 1.0, "iv": 0.3442, "open_interest": 3089.0, "volume": 0.0, "delta": -0.8795, "gamma": 0.0052, "vega": 0.5071, "theta": -0.042, "rho": -0.8537, "theo": 121.7062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.5, "last_trade_time": "2026-08-12T09:30:20", "percent_change": 0.0, "prev_day_close": 121.625}, {"option": "AMZN271217C00375000", "bid": 12.05, "bid_size": 5.0, "ask": 12.65, "ask_size": 1.0, "iv": 0.356, "open_interest": 559.0, "volume": 200.0, "delta": 0.2553, "gamma": 0.0032, "vega": 0.8941, "theta": -0.0338, "rho": 0.6252, "theo": 12.3655, "change": 0.15, "open": 12.5, "high": 12.5, "low": 12.5, "tick": "no_change", "last_trade_price": 12.5, "last_trade_time": "2026-09-25T15:22:04", "percent_change": 1.21458, "prev_day_close": 12.3499999046326}, {"option": "AMZN271217P00375000", "bid": 124.8, "bid_size": 25.0, "ask": 128.25, "ask_size": 6.0, "iv": 0.3424, "open_interest": 247.0, "volume": 0.0, "delta": -0.895, "gamma": 0.0051, "vega": 0.4532, "theta": -0.0404, "rho": -0.6922, "theo": 126.3473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 119.35, "last_trade_time": "2026-08-31T14:55:39", "percent_change": 0.0, "prev_day_close": 126.275001525879}, {"option": "AMZN271217C00380000", "bid": 11.45, "bid_size": 18.0, "ask": 12.0, "ask_size": 5.0, "iv": 0.3564, "open_interest": 575.0, "volume": 1.0, "delta": 0.245, "gamma": 0.0032, "vega": 0.8749, "theta": -0.0331, "rho": 0.601, "theo": 11.7336, "change": 0.07, "open": 11.82, "high": 11.82, "low": 11.82, "tick": "down", "last_trade_price": 11.82, "last_trade_time": "2026-09-25T14:20:40", "percent_change": 0.595745, "prev_day_close": 11.75}, {"option": "AMZN271217P00380000", "bid": 128.95, "bid_size": 13.0, "ask": 131.75, "ask_size": 11.0, "iv": 0.0, "open_interest": 192.0, "volume": 0.0, "delta": -0.9118, "gamma": 0.0051, "vega": 0.3784, "theta": -0.04, "rho": -0.6263, "theo": 131.0587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 125.0, "last_trade_time": "2026-09-22T11:15:19", "percent_change": 0.0, "prev_day_close": 130.950004577637}, {"option": "AMZN271217C00390000", "bid": 10.45, "bid_size": 6.0, "ask": 11.15, "ask_size": 15.0, "iv": 0.3578, "open_interest": 1001.0, "volume": 0.0, "delta": 0.2255, "gamma": 0.003, "vega": 0.8359, "theta": -0.0317, "rho": 0.5551, "theo": 10.5729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.01, "last_trade_time": "2026-09-23T12:20:12", "percent_change": 0.0, "prev_day_close": 10.7750000953674}, {"option": "AMZN271217P00390000", "bid": 138.8, "bid_size": 6.0, "ask": 141.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 67.0, "volume": 0.0, "delta": -0.9392, "gamma": 0.0044, "vega": 0.2099, "theta": -0.0382, "rho": -0.3678, "theo": 140.7017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 131.38, "last_trade_time": "2026-08-25T14:41:12", "percent_change": 0.0, "prev_day_close": 140.625}, {"option": "AMZN271217C00400000", "bid": 9.3, "bid_size": 15.0, "ask": 9.85, "ask_size": 1.0, "iv": 0.3581, "open_interest": 1802.0, "volume": 9.0, "delta": 0.2076, "gamma": 0.0029, "vega": 0.7982, "theta": -0.0303, "rho": 0.5138, "theo": 9.5419, "change": -0.35, "open": 9.15, "high": 9.3, "low": 9.15, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-09-25T11:34:26", "percent_change": -3.62694, "prev_day_close": 9.64999961853027}, {"option": "AMZN271217P00400000", "bid": 148.65, "bid_size": 6.0, "ask": 151.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9624, "gamma": 0.0036, "vega": 0.1887, "theta": -0.0377, "rho": -0.3282, "theo": 150.4355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 153.05, "last_trade_time": "2026-09-24T09:35:32", "percent_change": 0.0, "prev_day_close": 150.650001525879}, {"option": "AMZN271217C00410000", "bid": 8.25, "bid_size": 14.0, "ask": 8.8, "ask_size": 14.0, "iv": 0.3577, "open_interest": 10116.0, "volume": 239.0, "delta": 0.1911, "gamma": 0.0027, "vega": 0.7596, "theta": -0.0289, "rho": 0.474, "theo": 8.6097, "change": 0.1, "open": 8.25, "high": 8.65, "low": 8.25, "tick": "up", "last_trade_price": 8.65, "last_trade_time": "2026-09-25T15:55:01", "percent_change": 1.16959, "prev_day_close": 8.5499997138977}, {"option": "AMZN271217P00410000", "bid": 158.25, "bid_size": 11.0, "ask": 162.4, "ask_size": 11.0, "iv": 0.3682, "open_interest": 2.0, "volume": 4.0, "delta": -0.9794, "gamma": 0.0022, "vega": 0.0287, "theta": -0.0354, "rho": 0.0, "theo": 160.3547, "change": 0.18, "open": 159.69, "high": 160.68, "low": 159.69, "tick": "up", "last_trade_price": 160.68, "last_trade_time": "2026-09-25T15:04:44", "percent_change": 0.11215, "prev_day_close": 160.5}, {"option": "AMZN280121C00105000", "bid": 151.5, "bid_size": 2.0, "ask": 155.35, "ask_size": 5.0, "iv": 0.4492, "open_interest": 80.0, "volume": 1.0, "delta": 0.9864, "gamma": 0.0003, "vega": 0.1236, "theta": 0.0, "rho": 1.233, "theo": 153.2277, "change": -2.125, "open": 151.7, "high": 151.7, "low": 151.7, "tick": "down", "last_trade_price": 151.7, "last_trade_time": "2026-09-25T10:44:24", "percent_change": -1.38144, "prev_day_close": 153.824996948242}, {"option": "AMZN280121P00105000", "bid": 0.79, "bid_size": 97.0, "ask": 1.14, "ask_size": 206.0, "iv": 0.4388, "open_interest": 443.0, "volume": 0.0, "delta": -0.0174, "gamma": 0.0004, "vega": 0.1263, "theta": -0.0054, "rho": -0.0633, "theo": 0.901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.99, "last_trade_time": "2026-09-17T13:46:56", "percent_change": 0.0, "prev_day_close": 0.944999992847443}, {"option": "AMZN280121C00110000", "bid": 147.0, "bid_size": 2.0, "ask": 150.85, "ask_size": 1.0, "iv": 0.4407, "open_interest": 284.0, "volume": 1.0, "delta": 0.9835, "gamma": 0.0004, "vega": 0.1417, "theta": 0.0, "rho": 1.2832, "theo": 148.7101, "change": 1.0, "open": 150.0, "high": 150.0, "low": 150.0, "tick": "down", "last_trade_price": 150.0, "last_trade_time": "2026-09-25T15:50:56", "percent_change": 0.671141, "prev_day_close": 149.0}, {"option": "AMZN280121P00110000", "bid": 1.0, "bid_size": 46.0, "ask": 1.12, "ask_size": 10.0, "iv": 0.4255, "open_interest": 519.0, "volume": 0.0, "delta": -0.0205, "gamma": 0.0004, "vega": 0.1451, "theta": -0.0061, "rho": -0.0747, "theo": 1.0632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.12, "last_trade_time": "2026-09-21T13:04:18", "percent_change": 0.0, "prev_day_close": 1.0799999833107}, {"option": "AMZN280121C00115000", "bid": 142.5, "bid_size": 2.0, "ask": 146.35, "ask_size": 1.0, "iv": 0.4314, "open_interest": 186.0, "volume": 0.0, "delta": 0.9801, "gamma": 0.0005, "vega": 0.1616, "theta": 0.0, "rho": 1.3316, "theo": 144.2174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 148.63, "last_trade_time": "2026-09-14T12:12:51", "percent_change": 0.0, "prev_day_close": 144.574996948242}, {"option": "AMZN280121P00115000", "bid": 1.15, "bid_size": 85.0, "ask": 1.57, "ask_size": 247.0, "iv": 0.4254, "open_interest": 1212.0, "volume": 0.0, "delta": -0.0239, "gamma": 0.0005, "vega": 0.1652, "theta": -0.0068, "rho": -0.0866, "theo": 1.2487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-09-01T14:29:04", "percent_change": 0.0, "prev_day_close": 1.27999997138977}, {"option": "AMZN280121C00120000", "bid": 139.65, "bid_size": 1.0, "ask": 141.9, "ask_size": 179.0, "iv": 0.4614, "open_interest": 472.0, "volume": 5.0, "delta": 0.9763, "gamma": 0.0005, "vega": 0.1833, "theta": 0.0, "rho": 1.3783, "theo": 139.7531, "change": -0.7, "open": 138.68, "high": 140.0, "low": 137.9, "tick": "down", "last_trade_price": 139.85, "last_trade_time": "2026-09-25T15:56:18", "percent_change": -0.498046, "prev_day_close": 140.550003051758}, {"option": "AMZN280121P00120000", "bid": 1.41, "bid_size": 5.0, "ask": 1.53, "ask_size": 5.0, "iv": 0.4122, "open_interest": 833.0, "volume": 0.0, "delta": -0.0279, "gamma": 0.0006, "vega": 0.1877, "theta": -0.0076, "rho": -0.1008, "theo": 1.4645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.69, "last_trade_time": "2026-09-24T09:52:54", "percent_change": 0.0, "prev_day_close": 1.48500001430511}, {"option": "AMZN280121C00125000", "bid": 134.1, "bid_size": 10.0, "ask": 137.45, "ask_size": 79.0, "iv": 0.4281, "open_interest": 148.0, "volume": 7.0, "delta": 0.972, "gamma": 0.0006, "vega": 0.2074, "theta": 0.0, "rho": 1.4227, "theo": 135.3211, "change": 0.5, "open": 134.4, "high": 136.5, "low": 134.4, "tick": "down", "last_trade_price": 136.0, "last_trade_time": "2026-09-25T13:31:28", "percent_change": 0.369004, "prev_day_close": 135.5}, {"option": "AMZN280121P00125000", "bid": 1.7, "bid_size": 1.0, "ask": 1.81, "ask_size": 5.0, "iv": 0.4078, "open_interest": 467.0, "volume": 0.0, "delta": -0.0325, "gamma": 0.0006, "vega": 0.2127, "theta": -0.0086, "rho": -0.1173, "theo": 1.7143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.05, "last_trade_time": "2026-09-16T14:37:09", "percent_change": 0.0, "prev_day_close": 1.77000004053116}, {"option": "AMZN280121C00130000", "bid": 129.1, "bid_size": 6.0, "ask": 133.05, "ask_size": 106.0, "iv": 0.4239, "open_interest": 311.0, "volume": 2.0, "delta": 0.967, "gamma": 0.0007, "vega": 0.2336, "theta": 0.0, "rho": 1.4646, "theo": 130.9264, "change": -0.35, "open": 130.65, "high": 130.65, "low": 130.6, "tick": "down", "last_trade_price": 130.6, "last_trade_time": "2026-09-25T11:28:32", "percent_change": -0.267275, "prev_day_close": 130.949996948242}, {"option": "AMZN280121P00130000", "bid": 1.94, "bid_size": 146.0, "ask": 2.31, "ask_size": 170.0, "iv": 0.4054, "open_interest": 10696.0, "volume": 0.0, "delta": -0.0376, "gamma": 0.0007, "vega": 0.2393, "theta": -0.0095, "rho": -0.1346, "theo": 2.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.98, "last_trade_time": "2026-09-21T14:26:38", "percent_change": 0.0, "prev_day_close": 2.12999999523163}, {"option": "AMZN280121C00135000", "bid": 125.4, "bid_size": 11.0, "ask": 128.7, "ask_size": 6.0, "iv": 0.413, "open_interest": 79.0, "volume": 0.0, "delta": 0.9615, "gamma": 0.0008, "vega": 0.2616, "theta": 0.0, "rho": 1.5043, "theo": 126.5734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 125.77, "last_trade_time": "2026-09-23T13:09:23", "percent_change": 0.0, "prev_day_close": 126.75}, {"option": "AMZN280121P00135000", "bid": 2.15, "bid_size": 35.0, "ask": 2.46, "ask_size": 5.0, "iv": 0.3942, "open_interest": 608.0, "volume": 0.0, "delta": -0.0433, "gamma": 0.0008, "vega": 0.2682, "theta": -0.0106, "rho": -0.1549, "theo": 2.3304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.46, "last_trade_time": "2026-09-24T10:56:37", "percent_change": 0.0, "prev_day_close": 2.45500004291534}, {"option": "AMZN280121C00140000", "bid": 121.5, "bid_size": 8.0, "ask": 124.35, "ask_size": 66.0, "iv": 0.4123, "open_interest": 228.0, "volume": 0.0, "delta": 0.9553, "gamma": 0.0009, "vega": 0.2923, "theta": 0.0, "rho": 1.5409, "theo": 122.2669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 122.1, "last_trade_time": "2026-09-23T10:11:11", "percent_change": 0.0, "prev_day_close": 122.325000762939}, {"option": "AMZN280121P00140000", "bid": 2.64, "bid_size": 54.0, "ask": 3.05, "ask_size": 131.0, "iv": 0.3949, "open_interest": 4049.0, "volume": 10.0, "delta": -0.0499, "gamma": 0.0009, "vega": 0.3001, "theta": -0.0117, "rho": -0.1783, "theo": 2.7145, "change": 0.015, "open": 2.81, "high": 2.81, "low": 2.81, "tick": "down", "last_trade_price": 2.81, "last_trade_time": "2026-09-25T11:51:12", "percent_change": 0.536674, "prev_day_close": 2.79499995708466}, {"option": "AMZN280121C00145000", "bid": 117.3, "bid_size": 3.0, "ask": 119.75, "ask_size": 12.0, "iv": 0.4018, "open_interest": 86.0, "volume": 0.0, "delta": 0.9484, "gamma": 0.001, "vega": 0.3248, "theta": 0.0, "rho": 1.5744, "theo": 118.0128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 129.2, "last_trade_time": "2026-08-31T10:56:36", "percent_change": 0.0, "prev_day_close": 118.0}, {"option": "AMZN280121P00145000", "bid": 2.92, "bid_size": 240.0, "ask": 3.55, "ask_size": 152.0, "iv": 0.3889, "open_interest": 1585.0, "volume": 0.0, "delta": -0.0571, "gamma": 0.001, "vega": 0.3333, "theta": -0.0129, "rho": -0.2028, "theo": 3.1477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-09-24T15:23:31", "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "AMZN280121C00150000", "bid": 112.2, "bid_size": 313.0, "ask": 116.0, "ask_size": 215.0, "iv": 0.3903, "open_interest": 1015.0, "volume": 3.0, "delta": 0.9408, "gamma": 0.0011, "vega": 0.3591, "theta": -0.0012, "rho": 1.6051, "theo": 113.8157, "change": 0.745, "open": 114.94, "high": 114.94, "low": 114.77, "tick": "no_change", "last_trade_price": 114.77, "last_trade_time": "2026-09-25T13:14:00", "percent_change": 0.653364, "prev_day_close": 114.025001525879}, {"option": "AMZN280121P00150000", "bid": 3.55, "bid_size": 27.0, "ask": 3.8, "ask_size": 12.0, "iv": 0.383, "open_interest": 3012.0, "volume": 0.0, "delta": -0.0652, "gamma": 0.0012, "vega": 0.3693, "theta": -0.0142, "rho": -0.2319, "theo": 3.649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.65, "last_trade_time": "2026-09-22T10:32:38", "percent_change": 0.0, "prev_day_close": 3.72500002384186}, {"option": "AMZN280121C00155000", "bid": 108.95, "bid_size": 3.0, "ask": 111.5, "ask_size": 102.0, "iv": 0.3925, "open_interest": 135.0, "volume": 0.0, "delta": 0.9324, "gamma": 0.0012, "vega": 0.3958, "theta": -0.003, "rho": 1.6319, "theo": 109.6811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.45, "last_trade_time": "2026-09-24T09:45:35", "percent_change": 0.0, "prev_day_close": 109.950000762939}, {"option": "AMZN280121P00155000", "bid": 4.15, "bid_size": 138.0, "ask": 4.45, "ask_size": 157.0, "iv": 0.3811, "open_interest": 1527.0, "volume": 0.0, "delta": -0.0741, "gamma": 0.0013, "vega": 0.4069, "theta": -0.0156, "rho": -0.2617, "theo": 4.21, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.85, "last_trade_time": "2026-09-15T15:09:03", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "AMZN280121C00160000", "bid": 104.0, "bid_size": 198.0, "ask": 107.8, "ask_size": 229.0, "iv": 0.3824, "open_interest": 457.0, "volume": 5.0, "delta": 0.9232, "gamma": 0.0014, "vega": 0.4337, "theta": -0.0048, "rho": 1.6553, "theo": 105.6149, "change": -0.4, "open": 105.55, "high": 105.55, "low": 105.4, "tick": "down", "last_trade_price": 105.4, "last_trade_time": "2026-09-25T11:07:34", "percent_change": -0.378071, "prev_day_close": 105.799999237061}, {"option": "AMZN280121P00160000", "bid": 4.75, "bid_size": 23.0, "ask": 5.0, "ask_size": 10.0, "iv": 0.3766, "open_interest": 4476.0, "volume": 0.0, "delta": -0.0838, "gamma": 0.0015, "vega": 0.4457, "theta": -0.017, "rho": -0.2938, "theo": 4.8384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.95, "last_trade_time": "2026-09-24T15:03:01", "percent_change": 0.0, "prev_day_close": 4.92500019073486}, {"option": "AMZN280121C00165000", "bid": 100.0, "bid_size": 196.0, "ask": 103.65, "ask_size": 180.0, "iv": 0.3773, "open_interest": 219.0, "volume": 2.0, "delta": 0.9132, "gamma": 0.0015, "vega": 0.4729, "theta": -0.0066, "rho": 1.6756, "theo": 101.6214, "change": 0.51, "open": 100.12, "high": 102.26, "low": 100.12, "tick": "up", "last_trade_price": 102.26, "last_trade_time": "2026-09-25T14:27:58", "percent_change": 0.501229, "prev_day_close": 101.75}, {"option": "AMZN280121P00165000", "bid": 5.45, "bid_size": 53.0, "ask": 5.8, "ask_size": 45.0, "iv": 0.3744, "open_interest": 3878.0, "volume": 0.0, "delta": -0.0945, "gamma": 0.0016, "vega": 0.4865, "theta": -0.0185, "rho": -0.331, "theo": 5.5559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-09-24T13:03:06", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "AMZN280121C00170000", "bid": 97.2, "bid_size": 1.0, "ask": 99.9, "ask_size": 176.0, "iv": 0.3868, "open_interest": 510.0, "volume": 0.0, "delta": 0.9024, "gamma": 0.0017, "vega": 0.5138, "theta": -0.0085, "rho": 1.6914, "theo": 97.7057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.32, "last_trade_time": "2026-09-23T13:44:20", "percent_change": 0.0, "prev_day_close": 98.2249984741211}, {"option": "AMZN280121P00170000", "bid": 6.05, "bid_size": 201.0, "ask": 6.85, "ask_size": 240.0, "iv": 0.3725, "open_interest": 6791.0, "volume": 0.0, "delta": -0.1059, "gamma": 0.0018, "vega": 0.5285, "theta": -0.02, "rho": -0.3686, "theo": 6.3429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.85, "last_trade_time": "2026-09-23T10:36:51", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "AMZN280121C00175000", "bid": 93.05, "bid_size": 10.0, "ask": 95.4, "ask_size": 58.0, "iv": 0.3746, "open_interest": 279.0, "volume": 1.0, "delta": 0.8908, "gamma": 0.0018, "vega": 0.555, "theta": -0.0104, "rho": 1.7038, "theo": 93.8733, "change": -0.955, "open": 93.17, "high": 93.17, "low": 93.17, "tick": "up", "last_trade_price": 93.17, "last_trade_time": "2026-09-25T10:35:19", "percent_change": -1.01461, "prev_day_close": 94.125}, {"option": "AMZN280121P00175000", "bid": 7.05, "bid_size": 46.0, "ask": 7.4, "ask_size": 7.0, "iv": 0.368, "open_interest": 1773.0, "volume": 0.0, "delta": -0.1185, "gamma": 0.0019, "vega": 0.5711, "theta": -0.0215, "rho": -0.4094, "theo": 7.2383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-09-24T12:42:28", "percent_change": 0.0, "prev_day_close": 7.375}, {"option": "AMZN280121C00180000", "bid": 88.95, "bid_size": 72.0, "ask": 91.8, "ask_size": 146.0, "iv": 0.3787, "open_interest": 962.0, "volume": 11.0, "delta": 0.8784, "gamma": 0.002, "vega": 0.5966, "theta": -0.0124, "rho": 1.713, "theo": 90.127, "change": 0.25, "open": 88.8, "high": 90.4, "low": 88.8, "tick": "up", "last_trade_price": 90.4, "last_trade_time": "2026-09-25T15:12:43", "percent_change": 0.277314, "prev_day_close": 90.1500015258789}, {"option": "AMZN280121P00180000", "bid": 8.0, "bid_size": 60.0, "ask": 8.4, "ask_size": 10.0, "iv": 0.366, "open_interest": 8814.0, "volume": 0.0, "delta": -0.1318, "gamma": 0.0021, "vega": 0.6144, "theta": -0.0231, "rho": -0.4544, "theo": 8.2139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.33, "last_trade_time": "2026-09-24T15:00:12", "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "AMZN280121C00185000", "bid": 86.15, "bid_size": 6.0, "ask": 88.75, "ask_size": 95.0, "iv": 0.3795, "open_interest": 334.0, "volume": 0.0, "delta": 0.8654, "gamma": 0.0021, "vega": 0.639, "theta": -0.0143, "rho": 1.7176, "theo": 86.4848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.28, "last_trade_time": "2026-09-23T10:04:37", "percent_change": 0.0, "prev_day_close": 86.6749992370606}, {"option": "AMZN280121P00185000", "bid": 9.1, "bid_size": 191.0, "ask": 9.5, "ask_size": 157.0, "iv": 0.3646, "open_interest": 2099.0, "volume": 0.0, "delta": -0.146, "gamma": 0.0023, "vega": 0.6579, "theta": -0.0247, "rho": -0.4989, "theo": 9.2885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.92, "last_trade_time": "2026-09-24T10:35:41", "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "AMZN280121C00190000", "bid": 81.5, "bid_size": 170.0, "ask": 84.4, "ask_size": 146.0, "iv": 0.3633, "open_interest": 1018.0, "volume": 6.0, "delta": 0.8515, "gamma": 0.0022, "vega": 0.6806, "theta": -0.0162, "rho": 1.719, "theo": 82.9237, "change": 0.575, "open": 81.47, "high": 84.11, "low": 81.47, "tick": "no_change", "last_trade_price": 83.85, "last_trade_time": "2026-09-25T12:34:21", "percent_change": 0.690486, "prev_day_close": 83.2749977111816}, {"option": "AMZN280121P00190000", "bid": 10.2, "bid_size": 39.0, "ask": 10.65, "ask_size": 10.0, "iv": 0.3623, "open_interest": 7986.0, "volume": 0.0, "delta": -0.161, "gamma": 0.0024, "vega": 0.7003, "theta": -0.0263, "rho": -0.5465, "theo": 10.4649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.68, "last_trade_time": "2026-09-24T14:34:05", "percent_change": 0.0, "prev_day_close": 10.6750001907349}, {"option": "AMZN280121C00195000", "bid": 79.1, "bid_size": 1.0, "ask": 81.75, "ask_size": 158.0, "iv": 0.3748, "open_interest": 434.0, "volume": 2.0, "delta": 0.837, "gamma": 0.0024, "vega": 0.7218, "theta": -0.018, "rho": 1.7173, "theo": 79.4587, "change": 0.125, "open": 80.5, "high": 80.5, "low": 80.0, "tick": "down", "last_trade_price": 80.0, "last_trade_time": "2026-09-25T13:33:53", "percent_change": 0.156495, "prev_day_close": 79.875}, {"option": "AMZN280121P00195000", "bid": 11.5, "bid_size": 152.0, "ask": 12.0, "ask_size": 161.0, "iv": 0.3616, "open_interest": 867.0, "volume": 0.0, "delta": -0.1767, "gamma": 0.0026, "vega": 0.7427, "theta": -0.0279, "rho": -0.5977, "theo": 11.7439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.75, "last_trade_time": "2026-09-24T13:07:22", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "AMZN280121C00200000", "bid": 76.0, "bid_size": 8.0, "ask": 77.7, "ask_size": 33.0, "iv": 0.3702, "open_interest": 3732.0, "volume": 147.0, "delta": 0.8219, "gamma": 0.0025, "vega": 0.7627, "theta": -0.0198, "rho": 1.7112, "theo": 76.0928, "change": 0.44, "open": 77.3, "high": 77.3, "low": 74.7, "tick": "down", "last_trade_price": 77.04, "last_trade_time": "2026-09-25T15:51:35", "percent_change": 0.574415, "prev_day_close": 76.5999984741211}, {"option": "AMZN280121P00200000", "bid": 12.9, "bid_size": 158.0, "ask": 13.45, "ask_size": 148.0, "iv": 0.3608, "open_interest": 11409.0, "volume": 40.0, "delta": -0.1933, "gamma": 0.0028, "vega": 0.7846, "theta": -0.0294, "rho": -0.6469, "theo": 13.133, "change": -0.4, "open": 13.32, "high": 13.7, "low": 12.7, "tick": "up", "last_trade_price": 12.9, "last_trade_time": "2026-09-25T15:45:06", "percent_change": -3.00752, "prev_day_close": 13.3000001907349}, {"option": "AMZN280121C00210000", "bid": 68.1, "bid_size": 207.0, "ask": 71.6, "ask_size": 277.0, "iv": 0.3604, "open_interest": 2155.0, "volume": 26.0, "delta": 0.79, "gamma": 0.0028, "vega": 0.8399, "theta": -0.0233, "rho": 1.6911, "theo": 69.6658, "change": 0.155, "open": 69.05, "high": 70.9, "low": 68.4, "tick": "down", "last_trade_price": 69.88, "last_trade_time": "2026-09-25T15:09:26", "percent_change": 0.222299, "prev_day_close": 69.7250022888184}, {"option": "AMZN280121P00210000", "bid": 15.75, "bid_size": 139.0, "ask": 16.8, "ask_size": 61.0, "iv": 0.3586, "open_interest": 3925.0, "volume": 1.0, "delta": -0.2284, "gamma": 0.0031, "vega": 0.8616, "theta": -0.0325, "rho": -0.754, "theo": 16.2419, "change": 0.075, "open": 16.6, "high": 16.6, "low": 16.6, "tick": "up", "last_trade_price": 16.6, "last_trade_time": "2026-09-25T09:53:39", "percent_change": 0.453854, "prev_day_close": 16.5250005722046}, {"option": "AMZN280121C00220000", "bid": 62.55, "bid_size": 136.0, "ask": 64.6, "ask_size": 149.0, "iv": 0.3559, "open_interest": 3864.0, "volume": 20.0, "delta": 0.7563, "gamma": 0.0031, "vega": 0.9113, "theta": -0.0266, "rho": 1.658, "theo": 63.6497, "change": 0.25, "open": 63.5, "high": 65.0, "low": 62.38, "tick": "down", "last_trade_price": 64.0, "last_trade_time": "2026-09-25T15:22:15", "percent_change": 0.392157, "prev_day_close": 63.75}, {"option": "AMZN280121P00220000", "bid": 19.25, "bid_size": 30.0, "ask": 20.75, "ask_size": 41.0, "iv": 0.3549, "open_interest": 6606.0, "volume": 11.0, "delta": -0.2657, "gamma": 0.0034, "vega": 0.9326, "theta": -0.0353, "rho": -0.8564, "theo": 19.7907, "change": -0.125, "open": 20.17, "high": 20.2, "low": 19.68, "tick": "up", "last_trade_price": 19.95, "last_trade_time": "2026-09-25T15:59:33", "percent_change": -0.622669, "prev_day_close": 20.0750007629395}, {"option": "AMZN280121C00230000", "bid": 57.15, "bid_size": 127.0, "ask": 59.75, "ask_size": 163.0, "iv": 0.3597, "open_interest": 3485.0, "volume": 33.0, "delta": 0.7212, "gamma": 0.0033, "vega": 0.9741, "theta": -0.0294, "rho": 1.6163, "theo": 58.0445, "change": 0.2, "open": 57.21, "high": 59.0, "low": 57.15, "tick": "down", "last_trade_price": 58.9, "last_trade_time": "2026-09-25T15:51:26", "percent_change": 0.340714, "prev_day_close": 58.7000007629394}, {"option": "AMZN280121P00230000", "bid": 23.15, "bid_size": 108.0, "ask": 24.15, "ask_size": 14.0, "iv": 0.3537, "open_interest": 7663.0, "volume": 2.0, "delta": -0.3054, "gamma": 0.0037, "vega": 0.9932, "theta": -0.0378, "rho": -0.9646, "theo": 23.8263, "change": -0.48, "open": 24.24, "high": 24.24, "low": 23.57, "tick": "down", "last_trade_price": 23.57, "last_trade_time": "2026-09-25T13:29:11", "percent_change": -1.99584, "prev_day_close": 24.0500001907349}, {"option": "AMZN280121C00240000", "bid": 52.5, "bid_size": 134.0, "ask": 53.8, "ask_size": 140.0, "iv": 0.3576, "open_interest": 2925.0, "volume": 28.0, "delta": 0.6853, "gamma": 0.0035, "vega": 1.0279, "theta": -0.032, "rho": 1.5655, "theo": 52.8466, "change": 0.475, "open": 53.05, "high": 53.8, "low": 51.5, "tick": "up", "last_trade_price": 53.8, "last_trade_time": "2026-09-25T15:58:23", "percent_change": 0.890763, "prev_day_close": 53.3250007629394}, {"option": "AMZN280121P00240000", "bid": 27.55, "bid_size": 251.0, "ask": 29.05, "ask_size": 175.0, "iv": 0.3545, "open_interest": 3835.0, "volume": 4.0, "delta": -0.3464, "gamma": 0.004, "vega": 1.0412, "theta": -0.0401, "rho": -1.0666, "theo": 28.3072, "change": 0.06, "open": 28.61, "high": 28.61, "low": 28.46, "tick": "down", "last_trade_price": 28.46, "last_trade_time": "2026-09-25T11:07:40", "percent_change": 0.211269, "prev_day_close": 28.3999996185303}, {"option": "AMZN280121C00250000", "bid": 48.1, "bid_size": 3.0, "ask": 48.4, "ask_size": 43.0, "iv": 0.356, "open_interest": 6942.0, "volume": 244.0, "delta": 0.6489, "gamma": 0.0036, "vega": 1.0719, "theta": -0.0341, "rho": 1.508, "theo": 48.0314, "change": -0.1, "open": 47.9, "high": 49.62, "low": 46.71, "tick": "no_change", "last_trade_price": 48.2, "last_trade_time": "2026-09-25T15:59:07", "percent_change": -0.207038, "prev_day_close": 48.2999992370606}, {"option": "AMZN280121P00250000", "bid": 32.55, "bid_size": 239.0, "ask": 34.05, "ask_size": 164.0, "iv": 0.3548, "open_interest": 4777.0, "volume": 113.0, "delta": -0.3881, "gamma": 0.0042, "vega": 1.0771, "theta": -0.042, "rho": -1.1603, "theo": 33.2108, "change": -0.3, "open": 33.95, "high": 33.95, "low": 32.9, "tick": "up", "last_trade_price": 33.2, "last_trade_time": "2026-09-25T14:07:55", "percent_change": -0.895522, "prev_day_close": 33.5}, {"option": "AMZN280121C00260000", "bid": 42.6, "bid_size": 70.0, "ask": 44.35, "ask_size": 129.0, "iv": 0.3522, "open_interest": 3256.0, "volume": 44.0, "delta": 0.6126, "gamma": 0.0038, "vega": 1.1058, "theta": -0.0358, "rho": 1.4464, "theo": 43.6195, "change": 0.475, "open": 43.0, "high": 44.4, "low": 42.5, "tick": "no_change", "last_trade_price": 44.4, "last_trade_time": "2026-09-25T15:50:00", "percent_change": 1.08139, "prev_day_close": 43.9249992370606}, {"option": "AMZN280121P00260000", "bid": 37.9, "bid_size": 244.0, "ask": 39.45, "ask_size": 191.0, "iv": 0.3541, "open_interest": 2647.0, "volume": 11.0, "delta": -0.431, "gamma": 0.0045, "vega": 1.0996, "theta": -0.0435, "rho": -1.242, "theo": 38.6065, "change": -0.675, "open": 39.5, "high": 39.5, "low": 38.35, "tick": "down", "last_trade_price": 38.35, "last_trade_time": "2026-09-25T15:47:02", "percent_change": -1.72966, "prev_day_close": 39.0249996185303}, {"option": "AMZN280121C00270000", "bid": 38.85, "bid_size": 164.0, "ask": 40.55, "ask_size": 164.0, "iv": 0.3544, "open_interest": 2475.0, "volume": 15.0, "delta": 0.5766, "gamma": 0.0039, "vega": 1.1298, "theta": -0.0371, "rho": 1.38, "theo": 39.5583, "change": 0.0, "open": 39.25, "high": 40.75, "low": 38.61, "tick": "no_change", "last_trade_price": 39.95, "last_trade_time": "2026-09-25T15:55:00", "percent_change": -1.90974e-06, "prev_day_close": 39.9500007629394}, {"option": "AMZN280121P00270000", "bid": 43.4, "bid_size": 344.0, "ask": 44.9, "ask_size": 166.0, "iv": 0.3511, "open_interest": 2043.0, "volume": 0.0, "delta": -0.4735, "gamma": 0.0046, "vega": 1.1092, "theta": -0.0447, "rho": -1.3151, "theo": 44.3717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.4, "last_trade_time": "2026-09-24T14:17:42", "percent_change": 0.0, "prev_day_close": 44.5750007629394}, {"option": "AMZN280121C00280000", "bid": 35.55, "bid_size": 98.0, "ask": 36.55, "ask_size": 127.0, "iv": 0.3547, "open_interest": 3501.0, "volume": 31.0, "delta": 0.5414, "gamma": 0.0039, "vega": 1.1443, "theta": -0.038, "rho": 1.3125, "theo": 35.8427, "change": 0.025, "open": 36.15, "high": 36.47, "low": 34.75, "tick": "up", "last_trade_price": 36.0, "last_trade_time": "2026-09-25T15:23:54", "percent_change": 0.0694916, "prev_day_close": 35.9750003814697}, {"option": "AMZN280121P00280000", "bid": 49.8, "bid_size": 41.0, "ask": 51.1, "ask_size": 103.0, "iv": 0.3517, "open_interest": 1318.0, "volume": 0.0, "delta": -0.5165, "gamma": 0.0048, "vega": 1.1041, "theta": -0.0456, "rho": -1.3706, "theo": 50.5855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.25, "last_trade_time": "2026-09-21T12:22:58", "percent_change": 0.0, "prev_day_close": 50.875}, {"option": "AMZN280121C00290000", "bid": 32.1, "bid_size": 161.0, "ask": 33.1, "ask_size": 190.0, "iv": 0.3541, "open_interest": 4812.0, "volume": 2.0, "delta": 0.507, "gamma": 0.0039, "vega": 1.1498, "theta": -0.0385, "rho": 1.2428, "theo": 32.4493, "change": -0.425, "open": 31.0, "high": 32.2, "low": 31.0, "tick": "up", "last_trade_price": 32.2, "last_trade_time": "2026-09-25T11:12:24", "percent_change": -1.30268, "prev_day_close": 32.625}, {"option": "AMZN280121P00290000", "bid": 55.6, "bid_size": 438.0, "ask": 58.3, "ask_size": 158.0, "iv": 0.3507, "open_interest": 2771.0, "volume": 5.0, "delta": -0.5589, "gamma": 0.0049, "vega": 1.0868, "theta": -0.0462, "rho": -1.4113, "theo": 57.1757, "change": -0.425, "open": 57.1, "high": 57.1, "low": 57.1, "tick": "down", "last_trade_price": 57.1, "last_trade_time": "2026-09-25T14:52:23", "percent_change": -0.738809, "prev_day_close": 57.5249996185303}, {"option": "AMZN280121C00300000", "bid": 29.25, "bid_size": 1.0, "ask": 29.65, "ask_size": 12.0, "iv": 0.3536, "open_interest": 14602.0, "volume": 216.0, "delta": 0.4738, "gamma": 0.0039, "vega": 1.1474, "theta": -0.0388, "rho": 1.1737, "theo": 29.361, "change": 0.4, "open": 28.8, "high": 29.92, "low": 28.15, "tick": "up", "last_trade_price": 29.85, "last_trade_time": "2026-09-25T15:57:58", "percent_change": 1.35823, "prev_day_close": 29.4500007629394}, {"option": "AMZN280121P00300000", "bid": 62.9, "bid_size": 364.0, "ask": 65.2, "ask_size": 154.0, "iv": 0.3518, "open_interest": 1195.0, "volume": 0.0, "delta": -0.601, "gamma": 0.005, "vega": 1.0561, "theta": -0.0465, "rho": -1.4221, "theo": 64.1508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 64.05, "last_trade_time": "2026-09-24T14:54:07", "percent_change": 0.0, "prev_day_close": 64.4750022888184}, {"option": "AMZN280121C00310000", "bid": 26.35, "bid_size": 5.0, "ask": 26.85, "ask_size": 6.0, "iv": 0.3533, "open_interest": 2855.0, "volume": 6.0, "delta": 0.4419, "gamma": 0.0039, "vega": 1.1376, "theta": -0.0387, "rho": 1.105, "theo": 26.5533, "change": -0.145, "open": 26.48, "high": 26.48, "low": 26.48, "tick": "down", "last_trade_price": 26.48, "last_trade_time": "2026-09-25T14:48:04", "percent_change": -0.544601, "prev_day_close": 26.625}, {"option": "AMZN280121P00310000", "bid": 69.85, "bid_size": 368.0, "ask": 72.0, "ask_size": 117.0, "iv": 0.3472, "open_interest": 1193.0, "volume": 0.0, "delta": -0.6422, "gamma": 0.0051, "vega": 1.0096, "theta": -0.0465, "rho": -1.4233, "theo": 71.4926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.0, "last_trade_time": "2026-09-23T10:08:33", "percent_change": 0.0, "prev_day_close": 71.9249992370606}, {"option": "AMZN280121C00320000", "bid": 23.65, "bid_size": 196.0, "ask": 24.55, "ask_size": 187.0, "iv": 0.3538, "open_interest": 3613.0, "volume": 8.0, "delta": 0.4115, "gamma": 0.0038, "vega": 1.1214, "theta": -0.0384, "rho": 1.0372, "theo": 24.0096, "change": 0.225, "open": 23.6, "high": 24.4, "low": 23.6, "tick": "up", "last_trade_price": 24.4, "last_trade_time": "2026-09-25T15:54:16", "percent_change": 0.930717, "prev_day_close": 24.1749992370605}, {"option": "AMZN280121P00320000", "bid": 77.1, "bid_size": 308.0, "ask": 81.0, "ask_size": 196.0, "iv": 0.3519, "open_interest": 333.0, "volume": 2.0, "delta": -0.6827, "gamma": 0.0052, "vega": 0.9544, "theta": -0.0464, "rho": -1.3824, "theo": 79.155, "change": -0.025, "open": 79.1, "high": 79.4, "low": 79.1, "tick": "up", "last_trade_price": 79.4, "last_trade_time": "2026-09-25T15:04:04", "percent_change": -0.0314801, "prev_day_close": 79.4250030517578}, {"option": "AMZN280121C00330000", "bid": 21.3, "bid_size": 12.0, "ask": 22.05, "ask_size": 2.0, "iv": 0.3528, "open_interest": 3379.0, "volume": 9.0, "delta": 0.3826, "gamma": 0.0038, "vega": 1.1002, "theta": -0.0378, "rho": 0.9725, "theo": 21.7061, "change": -0.4, "open": 21.05, "high": 21.65, "low": 21.05, "tick": "up", "last_trade_price": 21.5, "last_trade_time": "2026-09-25T15:10:30", "percent_change": -1.82648, "prev_day_close": 21.8999996185303}, {"option": "AMZN280121P00330000", "bid": 86.05, "bid_size": 200.0, "ask": 87.8, "ask_size": 52.0, "iv": 0.3507, "open_interest": 186.0, "volume": 0.0, "delta": -0.7222, "gamma": 0.0052, "vega": 0.8916, "theta": -0.0461, "rho": -1.3356, "theo": 87.1511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 88.05, "last_trade_time": "2026-09-23T13:42:45", "percent_change": 0.0, "prev_day_close": 87.25}, {"option": "AMZN280121C00340000", "bid": 19.2, "bid_size": 34.0, "ask": 20.25, "ask_size": 131.0, "iv": 0.3545, "open_interest": 4625.0, "volume": 3.0, "delta": 0.3553, "gamma": 0.0036, "vega": 1.0737, "theta": -0.0371, "rho": 0.9084, "theo": 19.6261, "change": 0.08, "open": 19.0, "high": 19.95, "low": 19.0, "tick": "down", "last_trade_price": 19.88, "last_trade_time": "2026-09-25T12:32:32", "percent_change": 0.404039, "prev_day_close": 19.8000001907349}, {"option": "AMZN280121P00340000", "bid": 93.35, "bid_size": 378.0, "ask": 96.1, "ask_size": 123.0, "iv": 0.3443, "open_interest": 1877.0, "volume": 0.0, "delta": -0.7607, "gamma": 0.0052, "vega": 0.8131, "theta": -0.0458, "rho": -1.2607, "theo": 95.4438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.5, "last_trade_time": "2026-09-23T12:52:26", "percent_change": 0.0, "prev_day_close": 95.4750022888184}, {"option": "AMZN280121C00350000", "bid": 17.7, "bid_size": 1.0, "ask": 18.25, "ask_size": 88.0, "iv": 0.3562, "open_interest": 11534.0, "volume": 256.0, "delta": 0.3296, "gamma": 0.0036, "vega": 1.0444, "theta": -0.0362, "rho": 0.8488, "theo": 17.75, "change": 0.175, "open": 17.59, "high": 18.0, "low": 17.0, "tick": "no_change", "last_trade_price": 18.0, "last_trade_time": "2026-09-25T15:45:06", "percent_change": 0.981768, "prev_day_close": 17.8249998092651}, {"option": "AMZN280121P00350000", "bid": 102.95, "bid_size": 96.0, "ask": 104.6, "ask_size": 5.0, "iv": 0.3504, "open_interest": 5076.0, "volume": 0.0, "delta": -0.7979, "gamma": 0.0052, "vega": 0.7229, "theta": -0.0448, "rho": -1.1721, "theo": 104.0284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 103.55, "last_trade_time": "2026-09-24T14:43:18", "percent_change": 0.0, "prev_day_close": 103.724998474121}, {"option": "AMZN280121C00360000", "bid": 15.65, "bid_size": 19.0, "ask": 16.65, "ask_size": 52.0, "iv": 0.3554, "open_interest": 6211.0, "volume": 11.0, "delta": 0.3055, "gamma": 0.0034, "vega": 1.0118, "theta": -0.0352, "rho": 0.791, "theo": 16.0589, "change": -0.055, "open": 15.62, "high": 16.22, "low": 15.62, "tick": "up", "last_trade_price": 16.22, "last_trade_time": "2026-09-25T13:23:18", "percent_change": -0.337939, "prev_day_close": 16.2749996185303}, {"option": "AMZN280121P00360000", "bid": 110.8, "bid_size": 212.0, "ask": 113.6, "ask_size": 24.0, "iv": 0.343, "open_interest": 119.0, "volume": 0.0, "delta": -0.834, "gamma": 0.0052, "vega": 0.6312, "theta": -0.0438, "rho": -1.0144, "theo": 112.8611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 109.8, "last_trade_time": "2026-09-14T11:54:33", "percent_change": 0.0, "prev_day_close": 112.75}, {"option": "AMZN280121C00370000", "bid": 14.35, "bid_size": 28.0, "ask": 15.0, "ask_size": 155.0, "iv": 0.3565, "open_interest": 49476.0, "volume": 17.0, "delta": 0.283, "gamma": 0.0033, "vega": 0.9767, "theta": -0.0341, "rho": 0.7361, "theo": 14.5387, "change": 0.125, "open": 14.5, "high": 14.75, "low": 13.94, "tick": "up", "last_trade_price": 14.75, "last_trade_time": "2026-09-25T15:46:54", "percent_change": 0.854701, "prev_day_close": 14.625}, {"option": "AMZN280121P00370000", "bid": 120.1, "bid_size": 248.0, "ask": 122.45, "ask_size": 5.0, "iv": 0.3401, "open_interest": 115.0, "volume": 0.0, "delta": -0.8691, "gamma": 0.0053, "vega": 0.5347, "theta": -0.043, "rho": -0.8583, "theo": 121.9457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 123.99, "last_trade_time": "2026-09-16T12:36:47", "percent_change": 0.0, "prev_day_close": 121.75}, {"option": "AMZN280121C00375000", "bid": 13.65, "bid_size": 16.0, "ask": 14.25, "ask_size": 123.0, "iv": 0.3566, "open_interest": 1676.0, "volume": 0.0, "delta": 0.2723, "gamma": 0.0032, "vega": 0.9591, "theta": -0.0335, "rho": 0.7105, "theo": 13.8369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.17, "last_trade_time": "2026-09-24T12:19:01", "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "AMZN280121P00375000", "bid": 124.95, "bid_size": 162.0, "ask": 127.45, "ask_size": 43.0, "iv": 0.3463, "open_interest": 60.0, "volume": 0.0, "delta": -0.8847, "gamma": 0.0052, "vega": 0.4779, "theta": -0.0409, "rho": -0.7539, "theo": 126.5747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 108.09, "last_trade_time": "2026-08-11T10:54:04", "percent_change": 0.0, "prev_day_close": 126.625}, {"option": "AMZN280121C00380000", "bid": 13.0, "bid_size": 8.0, "ask": 13.6, "ask_size": 68.0, "iv": 0.3571, "open_interest": 7816.0, "volume": 0.0, "delta": 0.262, "gamma": 0.0032, "vega": 0.9412, "theta": -0.0329, "rho": 0.6856, "theo": 13.1712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.4, "last_trade_time": "2026-09-24T10:57:48", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "AMZN280121P00380000", "bid": 129.65, "bid_size": 2.0, "ask": 132.15, "ask_size": 2.0, "iv": 0.3456, "open_interest": 19.0, "volume": 0.0, "delta": -0.9007, "gamma": 0.005, "vega": 0.4206, "theta": -0.0406, "rho": -0.7162, "theo": 131.261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 118.45, "last_trade_time": "2026-08-19T15:51:09", "percent_change": 0.0, "prev_day_close": 131.449996948242}, {"option": "AMZN280121C00390000", "bid": 11.6, "bid_size": 194.0, "ask": 12.3, "ask_size": 225.0, "iv": 0.3565, "open_interest": 5718.0, "volume": 0.0, "delta": 0.2425, "gamma": 0.003, "vega": 0.9039, "theta": -0.0317, "rho": 0.6367, "theo": 11.9425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.95, "last_trade_time": "2026-09-24T14:28:52", "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "AMZN280121P00390000", "bid": 139.2, "bid_size": 6.0, "ask": 142.55, "ask_size": 6.0, "iv": 0.3595, "open_interest": 54.0, "volume": 0.0, "delta": -0.9305, "gamma": 0.0046, "vega": 0.2831, "theta": -0.0413, "rho": -0.4074, "theo": 140.8018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 142.0, "last_trade_time": "2026-09-23T10:25:05", "percent_change": 0.0, "prev_day_close": 141.0}, {"option": "AMZN280121C00400000", "bid": 10.6, "bid_size": 14.0, "ask": 11.25, "ask_size": 35.0, "iv": 0.3582, "open_interest": 12277.0, "volume": 10.0, "delta": 0.2245, "gamma": 0.0029, "vega": 0.8662, "theta": -0.0305, "rho": 0.5915, "theo": 10.8403, "change": 0.075, "open": 10.55, "high": 10.9, "low": 10.39, "tick": "up", "last_trade_price": 10.9, "last_trade_time": "2026-09-25T13:19:21", "percent_change": 0.692842, "prev_day_close": 10.8249998092651}, {"option": "AMZN280121P00400000", "bid": 148.65, "bid_size": 7.0, "ask": 151.25, "ask_size": 7.0, "iv": 0.0, "open_interest": 54.0, "volume": 5.0, "delta": -0.9543, "gamma": 0.0038, "vega": 0.2018, "theta": -0.0408, "rho": -0.3348, "theo": 150.5203, "change": 1.805, "open": 152.38, "high": 152.38, "low": 152.38, "tick": "up", "last_trade_price": 152.38, "last_trade_time": "2026-09-25T10:23:56", "percent_change": 1.19874, "prev_day_close": 150.574996948242}, {"option": "AMZN280121C00410000", "bid": 9.55, "bid_size": 10.0, "ask": 10.3, "ask_size": 18.0, "iv": 0.3589, "open_interest": 10842.0, "volume": 390.0, "delta": 0.2078, "gamma": 0.0028, "vega": 0.8294, "theta": -0.0292, "rho": 0.5501, "theo": 9.8502, "change": 0.125, "open": 9.5, "high": 9.95, "low": 9.0, "tick": "up", "last_trade_price": 9.95, "last_trade_time": "2026-09-25T15:44:09", "percent_change": 1.27227, "prev_day_close": 9.82499980926514}, {"option": "AMZN280121P00410000", "bid": 158.35, "bid_size": 1.0, "ask": 162.4, "ask_size": 5.0, "iv": 0.3616, "open_interest": 0.0, "volume": 0.0, "delta": -0.9724, "gamma": 0.0029, "vega": 0.1154, "theta": -0.0332, "rho": 0.0, "theo": 160.3547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 158.35, "last_trade_time": "2026-09-24T14:49:00", "percent_change": 0.0, "prev_day_close": 160.525001525879}, {"option": "AMZN280616C00105000", "bid": 154.0, "bid_size": 2.0, "ask": 159.0, "ask_size": 2.0, "iv": 0.4431, "open_interest": 46.0, "volume": 0.0, "delta": 0.9817, "gamma": 0.0004, "vega": 0.1802, "theta": 0.0, "rho": 1.5372, "theo": 156.1022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 159.85, "last_trade_time": "2026-09-18T12:15:01", "percent_change": 0.0, "prev_day_close": 156.5}, {"option": "AMZN280616P00105000", "bid": 1.27, "bid_size": 1.0, "ask": 2.27, "ask_size": 183.0, "iv": 0.4391, "open_interest": 193.0, "volume": 0.0, "delta": -0.0234, "gamma": 0.0004, "vega": 0.1851, "theta": -0.0059, "rho": -0.1132, "theo": 1.4434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.46, "last_trade_time": "2026-09-18T14:51:28", "percent_change": 0.0, "prev_day_close": 1.61000001430511}, {"option": "AMZN280616C00110000", "bid": 150.0, "bid_size": 18.0, "ask": 154.5, "ask_size": 5.0, "iv": 0.4385, "open_interest": 14.0, "volume": 0.0, "delta": 0.9782, "gamma": 0.0004, "vega": 0.2036, "theta": 0.0, "rho": 1.597, "theo": 151.7603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 156.61, "last_trade_time": "2026-09-02T13:13:04", "percent_change": 0.0, "prev_day_close": 151.849998474121}, {"option": "AMZN280616P00110000", "bid": 1.3, "bid_size": 1.0, "ask": 2.26, "ask_size": 1.0, "iv": 0.4213, "open_interest": 100.0, "volume": 0.0, "delta": -0.0272, "gamma": 0.0005, "vega": 0.21, "theta": -0.0066, "rho": -0.1313, "theo": 1.683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.02, "last_trade_time": "2026-09-08T09:30:01", "percent_change": 0.0, "prev_day_close": 2.20499992370605}, {"option": "AMZN280616C00115000", "bid": 145.5, "bid_size": 5.0, "ask": 150.5, "ask_size": 10.0, "iv": 0.4325, "open_interest": 173.0, "volume": 0.0, "delta": 0.9741, "gamma": 0.0005, "vega": 0.2295, "theta": 0.0, "rho": 1.654, "theo": 147.4523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 146.75, "last_trade_time": "2026-09-15T14:43:51", "percent_change": 0.0, "prev_day_close": 147.150001525879}, {"option": "AMZN280616P00115000", "bid": 1.5, "bid_size": 5.0, "ask": 3.45, "ask_size": 218.0, "iv": 0.4307, "open_interest": 273.0, "volume": 0.0, "delta": -0.0315, "gamma": 0.0005, "vega": 0.2361, "theta": -0.0074, "rho": -0.1511, "theo": 1.9594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.98, "last_trade_time": "2026-09-22T14:29:42", "percent_change": 0.0, "prev_day_close": 2.34500002861023}, {"option": "AMZN280616C00120000", "bid": 142.0, "bid_size": 5.0, "ask": 146.0, "ask_size": 5.0, "iv": 0.4343, "open_interest": 63.0, "volume": 0.0, "delta": 0.9696, "gamma": 0.0006, "vega": 0.2571, "theta": 0.0, "rho": 1.7083, "theo": 143.1825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 144.5, "last_trade_time": "2026-09-23T11:28:59", "percent_change": 0.0, "prev_day_close": 142.850006103516}, {"option": "AMZN280616P00120000", "bid": 2.17, "bid_size": 5.0, "ask": 2.46, "ask_size": 6.0, "iv": 0.4058, "open_interest": 97.0, "volume": 0.0, "delta": -0.0362, "gamma": 0.0006, "vega": 0.2648, "theta": -0.0082, "rho": -0.1731, "theo": 2.2746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-09-08T09:30:02", "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "AMZN280616C00125000", "bid": 137.5, "bid_size": 5.0, "ask": 142.0, "ask_size": 6.0, "iv": 0.4259, "open_interest": 89.0, "volume": 0.0, "delta": 0.9646, "gamma": 0.0006, "vega": 0.2867, "theta": 0.0, "rho": 1.7599, "theo": 138.9546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 141.16, "last_trade_time": "2026-09-17T12:40:34", "percent_change": 0.0, "prev_day_close": 139.25}, {"option": "AMZN280616P00125000", "bid": 1.76, "bid_size": 10.0, "ask": 2.81, "ask_size": 5.0, "iv": 0.3868, "open_interest": 68.0, "volume": 0.0, "delta": -0.0416, "gamma": 0.0007, "vega": 0.2963, "theta": -0.0091, "rho": -0.1985, "theo": 2.6345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.71, "last_trade_time": "2026-09-21T12:55:54", "percent_change": 0.0, "prev_day_close": 2.94000005722046}, {"option": "AMZN280616C00130000", "bid": 133.5, "bid_size": 7.0, "ask": 137.5, "ask_size": 10.0, "iv": 0.4171, "open_interest": 35.0, "volume": 0.0, "delta": 0.959, "gamma": 0.0007, "vega": 0.3188, "theta": 0.0, "rho": 1.808, "theo": 134.7728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 135.0, "last_trade_time": "2026-09-15T13:18:02", "percent_change": 0.0, "prev_day_close": 134.800003051758}, {"option": "AMZN280616P00130000", "bid": 2.17, "bid_size": 5.0, "ask": 3.1, "ask_size": 2.0, "iv": 0.3818, "open_interest": 2558.0, "volume": 0.0, "delta": -0.0475, "gamma": 0.0008, "vega": 0.329, "theta": -0.01, "rho": -0.2258, "theo": 3.0448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.03, "last_trade_time": "2026-09-21T12:55:55", "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "AMZN280616C00135000", "bid": 130.0, "bid_size": 6.0, "ask": 132.3, "ask_size": 6.0, "iv": 0.4052, "open_interest": 27.0, "volume": 0.0, "delta": 0.9528, "gamma": 0.0008, "vega": 0.3526, "theta": 0.0, "rho": 1.8527, "theo": 130.6419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 130.75, "last_trade_time": "2026-09-23T10:49:47", "percent_change": 0.0, "prev_day_close": 130.349998474121}, {"option": "AMZN280616P00135000", "bid": 2.66, "bid_size": 10.0, "ask": 4.25, "ask_size": 1.0, "iv": 0.3801, "open_interest": 85.0, "volume": 0.0, "delta": -0.0541, "gamma": 0.0009, "vega": 0.3641, "theta": -0.011, "rho": -0.2556, "theo": 3.5072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.15, "last_trade_time": "2026-09-09T14:12:48", "percent_change": 0.0, "prev_day_close": 3.2849999666214}, {"option": "AMZN280616C00140000", "bid": 125.85, "bid_size": 12.0, "ask": 128.05, "ask_size": 4.0, "iv": 0.3973, "open_interest": 59.0, "volume": 0.0, "delta": 0.9461, "gamma": 0.0009, "vega": 0.388, "theta": 0.0, "rho": 1.8944, "theo": 126.5655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 126.28, "last_trade_time": "2026-09-24T15:42:25", "percent_change": 0.0, "prev_day_close": 126.299999237061}, {"option": "AMZN280616P00140000", "bid": 3.65, "bid_size": 135.0, "ask": 4.15, "ask_size": 8.0, "iv": 0.3841, "open_interest": 2813.0, "volume": 0.0, "delta": -0.0613, "gamma": 0.001, "vega": 0.4018, "theta": -0.012, "rho": -0.2896, "theo": 4.0282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.07, "last_trade_time": "2026-09-22T13:26:42", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "AMZN280616C00145000", "bid": 121.5, "bid_size": 10.0, "ask": 124.3, "ask_size": 8.0, "iv": 0.3924, "open_interest": 67.0, "volume": 0.0, "delta": 0.9387, "gamma": 0.001, "vega": 0.4257, "theta": -0.0008, "rho": 1.9319, "theo": 122.5478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 126.28, "last_trade_time": "2026-09-14T15:06:43", "percent_change": 0.0, "prev_day_close": 122.025001525879}, {"option": "AMZN280616P00145000", "bid": 4.3, "bid_size": 36.0, "ask": 4.7, "ask_size": 6.0, "iv": 0.3815, "open_interest": 274.0, "volume": 0.0, "delta": -0.0692, "gamma": 0.0011, "vega": 0.4405, "theta": -0.0131, "rho": -0.3251, "theo": 4.614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.16, "last_trade_time": "2026-08-31T11:46:52", "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "AMZN280616C00150000", "bid": 117.65, "bid_size": 100.0, "ask": 120.8, "ask_size": 167.0, "iv": 0.3947, "open_interest": 166.0, "volume": 1.0, "delta": 0.9307, "gamma": 0.0011, "vega": 0.4646, "theta": -0.0022, "rho": 1.9656, "theo": 118.5935, "change": -0.5, "open": 117.8, "high": 117.8, "low": 117.8, "tick": "down", "last_trade_price": 117.8, "last_trade_time": "2026-09-25T10:13:51", "percent_change": -0.422654, "prev_day_close": 118.299999237061}, {"option": "AMZN280616P00150000", "bid": 2.5, "bid_size": 250.0, "ask": 7.5, "ask_size": 180.0, "iv": 0.3755, "open_interest": 759.0, "volume": 0.0, "delta": -0.0778, "gamma": 0.0012, "vega": 0.4806, "theta": -0.0143, "rho": -0.3634, "theo": 5.2652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.13, "last_trade_time": "2026-09-21T14:54:19", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "AMZN280616C00155000", "bid": 113.95, "bid_size": 6.0, "ask": 116.75, "ask_size": 12.0, "iv": 0.3912, "open_interest": 36.0, "volume": 0.0, "delta": 0.9221, "gamma": 0.0012, "vega": 0.5043, "theta": -0.0037, "rho": 1.9961, "theo": 114.7059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 113.0, "last_trade_time": "2026-09-24T10:14:06", "percent_change": 0.0, "prev_day_close": 114.5}, {"option": "AMZN280616P00155000", "bid": 5.7, "bid_size": 119.0, "ask": 6.2, "ask_size": 33.0, "iv": 0.3777, "open_interest": 1137.0, "volume": 0.0, "delta": -0.0871, "gamma": 0.0013, "vega": 0.5229, "theta": -0.0155, "rho": -0.406, "theo": 5.9889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.05, "last_trade_time": "2026-09-24T15:23:39", "percent_change": 0.0, "prev_day_close": 5.97500014305115}, {"option": "AMZN280616C00160000", "bid": 110.1, "bid_size": 10.0, "ask": 112.65, "ask_size": 11.0, "iv": 0.3873, "open_interest": 55.0, "volume": 0.0, "delta": 0.9129, "gamma": 0.0013, "vega": 0.5458, "theta": -0.0052, "rho": 2.0222, "theo": 110.8883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 119.3, "last_trade_time": "2026-09-22T09:44:52", "percent_change": 0.0, "prev_day_close": 110.625}, {"option": "AMZN280616P00160000", "bid": 6.3, "bid_size": 186.0, "ask": 9.0, "ask_size": 624.0, "iv": 0.3912, "open_interest": 2144.0, "volume": 1.0, "delta": -0.0971, "gamma": 0.0014, "vega": 0.5661, "theta": -0.0167, "rho": -0.4502, "theo": 6.7905, "change": 0.32, "open": 7.07, "high": 7.07, "low": 7.07, "tick": "up", "last_trade_price": 7.07, "last_trade_time": "2026-09-25T09:32:20", "percent_change": 4.74074, "prev_day_close": 6.75}, {"option": "AMZN280616C00165000", "bid": 106.4, "bid_size": 2.0, "ask": 108.95, "ask_size": 12.0, "iv": 0.3855, "open_interest": 42.0, "volume": 0.0, "delta": 0.9031, "gamma": 0.0014, "vega": 0.588, "theta": -0.0068, "rho": 2.044, "theo": 107.1454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.1, "last_trade_time": "2026-09-01T11:05:21", "percent_change": 0.0, "prev_day_close": 106.849998474121}, {"option": "AMZN280616P00165000", "bid": 7.2, "bid_size": 110.0, "ask": 10.0, "ask_size": 170.0, "iv": 0.3891, "open_interest": 232.0, "volume": 0.0, "delta": -0.1078, "gamma": 0.0016, "vega": 0.6087, "theta": -0.018, "rho": -0.4954, "theo": 7.6706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-09-23T13:04:58", "percent_change": 0.0, "prev_day_close": 7.52499985694885}, {"option": "AMZN280616C00170000", "bid": 102.5, "bid_size": 47.0, "ask": 105.2, "ask_size": 93.0, "iv": 0.3779, "open_interest": 288.0, "volume": 0.0, "delta": 0.8926, "gamma": 0.0016, "vega": 0.6301, "theta": -0.0083, "rho": 2.0628, "theo": 103.4796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 103.6, "last_trade_time": "2026-09-24T15:45:13", "percent_change": 0.0, "prev_day_close": 103.825000762939}, {"option": "AMZN280616P00170000", "bid": 8.35, "bid_size": 55.0, "ask": 9.7, "ask_size": 298.0, "iv": 0.378, "open_interest": 1903.0, "volume": 0.0, "delta": -0.1192, "gamma": 0.0017, "vega": 0.6541, "theta": -0.0192, "rho": -0.5452, "theo": 8.6339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.35, "last_trade_time": "2026-09-24T10:09:08", "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "AMZN280616C00175000", "bid": 98.5, "bid_size": 99.0, "ask": 101.65, "ask_size": 139.0, "iv": 0.373, "open_interest": 144.0, "volume": 1.0, "delta": 0.8816, "gamma": 0.0017, "vega": 0.6731, "theta": -0.0098, "rho": 2.0773, "theo": 99.8931, "change": 0.075, "open": 99.5, "high": 99.5, "low": 99.5, "tick": "up", "last_trade_price": 99.5, "last_trade_time": "2026-09-25T11:54:15", "percent_change": 0.0754345, "prev_day_close": 99.4249992370606}, {"option": "AMZN280616P00175000", "bid": 9.45, "bid_size": 39.0, "ask": 10.1, "ask_size": 75.0, "iv": 0.3715, "open_interest": 289.0, "volume": 0.0, "delta": -0.1312, "gamma": 0.0018, "vega": 0.6995, "theta": -0.0205, "rho": -0.6, "theo": 9.6873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.19, "last_trade_time": "2026-09-23T13:27:09", "percent_change": 0.0, "prev_day_close": 9.52500009536743}, {"option": "AMZN280616C00180000", "bid": 94.5, "bid_size": 6.0, "ask": 99.5, "ask_size": 10.0, "iv": 0.3772, "open_interest": 419.0, "volume": 2.0, "delta": 0.8701, "gamma": 0.0018, "vega": 0.7163, "theta": -0.0114, "rho": 2.0873, "theo": 96.3898, "change": -0.45, "open": 95.19, "high": 96.05, "low": 95.19, "tick": "up", "last_trade_price": 96.05, "last_trade_time": "2026-09-25T11:39:30", "percent_change": -0.466321, "prev_day_close": 96.5}, {"option": "AMZN280616P00180000", "bid": 10.45, "bid_size": 77.0, "ask": 11.5, "ask_size": 113.0, "iv": 0.3707, "open_interest": 4988.0, "volume": 3.0, "delta": -0.144, "gamma": 0.002, "vega": 0.7421, "theta": -0.0218, "rho": -0.6497, "theo": 10.8294, "change": 0.125, "open": 11.0, "high": 11.0, "low": 10.8, "tick": "up", "last_trade_price": 10.9, "last_trade_time": "2026-09-25T13:31:29", "percent_change": 1.16009, "prev_day_close": 10.7750000953674}, {"option": "AMZN280616C00185000", "bid": 91.0, "bid_size": 6.0, "ask": 95.95, "ask_size": 183.0, "iv": 0.374, "open_interest": 99.0, "volume": 11.0, "delta": 0.858, "gamma": 0.0019, "vega": 0.7585, "theta": -0.0129, "rho": 2.0945, "theo": 92.9716, "change": 0.85, "open": 93.55, "high": 93.55, "low": 93.55, "tick": "down", "last_trade_price": 93.55, "last_trade_time": "2026-09-25T13:56:58", "percent_change": 0.916936, "prev_day_close": 92.7000007629394}, {"option": "AMZN280616P00185000", "bid": 9.5, "bid_size": 133.0, "ask": 13.6, "ask_size": 479.0, "iv": 0.3606, "open_interest": 930.0, "volume": 2.0, "delta": -0.1575, "gamma": 0.0021, "vega": 0.787, "theta": -0.0231, "rho": -0.7074, "theo": 12.0712, "change": 0.125, "open": 12.05, "high": 12.1, "low": 12.05, "tick": "up", "last_trade_price": 12.1, "last_trade_time": "2026-09-25T14:11:40", "percent_change": 1.04384, "prev_day_close": 11.9749999046326}, {"option": "AMZN280616C00190000", "bid": 88.0, "bid_size": 82.0, "ask": 92.5, "ask_size": 7.0, "iv": 0.3737, "open_interest": 397.0, "volume": 11.0, "delta": 0.8454, "gamma": 0.002, "vega": 0.8005, "theta": -0.0144, "rho": 2.0982, "theo": 89.639, "change": 0.45, "open": 90.05, "high": 90.05, "low": 90.05, "tick": "up", "last_trade_price": 90.05, "last_trade_time": "2026-09-25T15:28:37", "percent_change": 0.502234, "prev_day_close": 89.5999984741211}, {"option": "AMZN280616P00190000", "bid": 12.8, "bid_size": 83.0, "ask": 14.65, "ask_size": 239.0, "iv": 0.37, "open_interest": 989.0, "volume": 0.0, "delta": -0.1715, "gamma": 0.0022, "vega": 0.832, "theta": -0.0244, "rho": -0.7644, "theo": 13.4041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.42, "last_trade_time": "2026-09-24T11:26:25", "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "AMZN280616C00195000", "bid": 85.0, "bid_size": 36.0, "ask": 89.4, "ask_size": 186.0, "iv": 0.3746, "open_interest": 161.0, "volume": 3.0, "delta": 0.8324, "gamma": 0.0021, "vega": 0.8422, "theta": -0.0159, "rho": 2.0974, "theo": 86.3946, "change": 0.1, "open": 87.0, "high": 87.0, "low": 86.95, "tick": "down", "last_trade_price": 86.95, "last_trade_time": "2026-09-25T14:12:40", "percent_change": 0.115143, "prev_day_close": 86.8499984741211}, {"option": "AMZN280616P00195000", "bid": 14.5, "bid_size": 1.0, "ask": 15.0, "ask_size": 1.0, "iv": 0.3641, "open_interest": 674.0, "volume": 0.0, "delta": -0.1859, "gamma": 0.0024, "vega": 0.8717, "theta": -0.0257, "rho": -0.824, "theo": 14.8283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.1, "last_trade_time": "2026-09-21T13:43:37", "percent_change": 0.0, "prev_day_close": 14.7750000953674}, {"option": "AMZN280616C00200000", "bid": 81.5, "bid_size": 7.0, "ask": 86.0, "ask_size": 173.0, "iv": 0.3698, "open_interest": 510.0, "volume": 23.0, "delta": 0.819, "gamma": 0.0022, "vega": 0.8826, "theta": -0.0173, "rho": 2.0935, "theo": 83.24, "change": -0.07, "open": 83.0, "high": 83.6, "low": 82.0, "tick": "up", "last_trade_price": 83.48, "last_trade_time": "2026-09-25T15:24:52", "percent_change": -0.0837813, "prev_day_close": 83.5499992370606}, {"option": "AMZN280616P00200000", "bid": 16.0, "bid_size": 173.0, "ask": 17.8, "ask_size": 269.0, "iv": 0.3698, "open_interest": 1037.0, "volume": 0.0, "delta": -0.2012, "gamma": 0.0025, "vega": 0.9135, "theta": -0.027, "rho": -0.8826, "theo": 16.3706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.43, "last_trade_time": "2026-09-24T15:51:35", "percent_change": 0.0, "prev_day_close": 16.375}, {"option": "AMZN280616C00210000", "bid": 75.7, "bid_size": 116.0, "ask": 80.0, "ask_size": 8.0, "iv": 0.3692, "open_interest": 278.0, "volume": 14.0, "delta": 0.791, "gamma": 0.0024, "vega": 0.9593, "theta": -0.02, "rho": 2.0776, "theo": 77.1984, "change": -0.325, "open": 76.76, "high": 77.35, "low": 76.1, "tick": "up", "last_trade_price": 77.35, "last_trade_time": "2026-09-25T14:55:23", "percent_change": -0.418409, "prev_day_close": 77.6749992370606}, {"option": "AMZN280616P00210000", "bid": 19.25, "bid_size": 22.0, "ask": 22.0, "ask_size": 57.0, "iv": 0.3713, "open_interest": 1683.0, "volume": 109.0, "delta": -0.233, "gamma": 0.0028, "vega": 0.9918, "theta": -0.0294, "rho": -1.0068, "theo": 19.738, "change": -0.025, "open": 19.65, "high": 19.65, "low": 19.6, "tick": "no_change", "last_trade_price": 19.65, "last_trade_time": "2026-09-25T15:16:09", "percent_change": -0.127066, "prev_day_close": 19.6750001907349}, {"option": "AMZN280616C00220000", "bid": 70.2, "bid_size": 171.0, "ask": 74.45, "ask_size": 321.0, "iv": 0.369, "open_interest": 718.0, "volume": 62.0, "delta": 0.7619, "gamma": 0.0026, "vega": 1.0304, "theta": -0.0226, "rho": 2.049, "theo": 71.5176, "change": -0.125, "open": 71.0, "high": 72.41, "low": 70.88, "tick": "down", "last_trade_price": 71.75, "last_trade_time": "2026-09-25T14:42:47", "percent_change": -0.173913, "prev_day_close": 71.875}, {"option": "AMZN280616P00220000", "bid": 21.6, "bid_size": 204.0, "ask": 24.3, "ask_size": 20.0, "iv": 0.3559, "open_interest": 1219.0, "volume": 7.0, "delta": -0.2664, "gamma": 0.003, "vega": 1.0606, "theta": -0.0318, "rho": -1.1253, "theo": 23.5009, "change": -0.075, "open": 23.63, "high": 23.63, "low": 23.25, "tick": "up", "last_trade_price": 23.35, "last_trade_time": "2026-09-25T15:28:52", "percent_change": -0.320172, "prev_day_close": 23.4250001907349}, {"option": "AMZN280616C00230000", "bid": 64.5, "bid_size": 106.0, "ask": 69.0, "ask_size": 8.0, "iv": 0.3653, "open_interest": 463.0, "volume": 10.0, "delta": 0.732, "gamma": 0.0028, "vega": 1.094, "theta": -0.0249, "rho": 2.0117, "theo": 66.1906, "change": 0.22, "open": 65.77, "high": 66.32, "low": 65.0, "tick": "up", "last_trade_price": 66.32, "last_trade_time": "2026-09-25T15:09:26", "percent_change": 0.332826, "prev_day_close": 66.1000022888184}, {"option": "AMZN280616P00230000", "bid": 26.6, "bid_size": 116.0, "ask": 30.0, "ask_size": 7.0, "iv": 0.3658, "open_interest": 880.0, "volume": 42.0, "delta": -0.3012, "gamma": 0.0033, "vega": 1.1206, "theta": -0.0339, "rho": -1.2453, "theo": 27.6734, "change": -0.025, "open": 27.8, "high": 27.8, "low": 27.5, "tick": "no_change", "last_trade_price": 27.5, "last_trade_time": "2026-09-25T15:19:53", "percent_change": -0.0908251, "prev_day_close": 27.5249996185303}, {"option": "AMZN280616C00240000", "bid": 60.15, "bid_size": 51.0, "ask": 62.6, "ask_size": 78.0, "iv": 0.3608, "open_interest": 802.0, "volume": 3.0, "delta": 0.7015, "gamma": 0.003, "vega": 1.1498, "theta": -0.0269, "rho": 1.965, "theo": 61.2129, "change": 1.21, "open": 61.05, "high": 62.31, "low": 61.05, "tick": "up", "last_trade_price": 62.31, "last_trade_time": "2026-09-25T13:02:27", "percent_change": 1.98036, "prev_day_close": 61.1000003814697}, {"option": "AMZN280616P00240000", "bid": 30.25, "bid_size": 214.0, "ask": 33.5, "ask_size": 3.0, "iv": 0.3519, "open_interest": 1044.0, "volume": 84.0, "delta": -0.3372, "gamma": 0.0035, "vega": 1.17, "theta": -0.0358, "rho": -1.3559, "theo": 32.2553, "change": -2.025, "open": 32.5, "high": 32.5, "low": 30.25, "tick": "down", "last_trade_price": 30.25, "last_trade_time": "2026-09-25T15:55:26", "percent_change": -6.2742, "prev_day_close": 32.2749996185303}, {"option": "AMZN280616C00250000", "bid": 56.25, "bid_size": 5.0, "ask": 57.8, "ask_size": 23.0, "iv": 0.3627, "open_interest": 3903.0, "volume": 121.0, "delta": 0.6707, "gamma": 0.0031, "vega": 1.1972, "theta": -0.0287, "rho": 1.9127, "theo": 56.5696, "change": 0.925, "open": 56.8, "high": 58.5, "low": 55.0, "tick": "down", "last_trade_price": 57.4, "last_trade_time": "2026-09-25T15:53:13", "percent_change": 1.63789, "prev_day_close": 56.4750003814697}, {"option": "AMZN280616P00250000", "bid": 34.5, "bid_size": 8.0, "ask": 39.5, "ask_size": 8.0, "iv": 0.3569, "open_interest": 591.0, "volume": 19.0, "delta": -0.3741, "gamma": 0.0037, "vega": 1.2086, "theta": -0.0376, "rho": -1.464, "theo": 37.2415, "change": 0.055, "open": 37.75, "high": 37.75, "low": 37.0, "tick": "up", "last_trade_price": 37.18, "last_trade_time": "2026-09-25T15:02:08", "percent_change": 0.148148, "prev_day_close": 37.125}, {"option": "AMZN280616C00260000", "bid": 50.0, "bid_size": 7.0, "ask": 53.8, "ask_size": 169.0, "iv": 0.3557, "open_interest": 1229.0, "volume": 3.0, "delta": 0.6401, "gamma": 0.0032, "vega": 1.2364, "theta": -0.0302, "rho": 1.8534, "theo": 52.2508, "change": 1.05, "open": 51.75, "high": 53.0, "low": 51.75, "tick": "up", "last_trade_price": 53.0, "last_trade_time": "2026-09-25T09:40:21", "percent_change": 2.02118, "prev_day_close": 51.9499988555908}, {"option": "AMZN280616P00260000", "bid": 41.6, "bid_size": 76.0, "ask": 43.75, "ask_size": 99.0, "iv": 0.359, "open_interest": 1444.0, "volume": 0.0, "delta": -0.4116, "gamma": 0.0039, "vega": 1.2339, "theta": -0.0391, "rho": -1.5505, "theo": 42.6211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.85, "last_trade_time": "2026-09-23T12:27:09", "percent_change": 0.0, "prev_day_close": 42.4750003814697}, {"option": "AMZN280616C00270000", "bid": 46.35, "bid_size": 209.0, "ask": 49.8, "ask_size": 141.0, "iv": 0.357, "open_interest": 1050.0, "volume": 13.0, "delta": 0.6096, "gamma": 0.0033, "vega": 1.2671, "theta": -0.0315, "rho": 1.792, "theo": 48.2383, "change": 0.575, "open": 49.02, "high": 49.02, "low": 48.18, "tick": "up", "last_trade_price": 48.65, "last_trade_time": "2026-09-25T15:37:49", "percent_change": 1.19605, "prev_day_close": 48.0750007629394}, {"option": "AMZN280616P00270000", "bid": 47.45, "bid_size": 77.0, "ask": 48.85, "ask_size": 72.0, "iv": 0.3565, "open_interest": 1486.0, "volume": 0.0, "delta": -0.4493, "gamma": 0.0041, "vega": 1.2487, "theta": -0.0404, "rho": -1.6351, "theo": 48.3707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.82, "last_trade_time": "2026-09-24T10:14:16", "percent_change": 0.0, "prev_day_close": 48.0}, {"option": "AMZN280616C00280000", "bid": 43.85, "bid_size": 150.0, "ask": 47.0, "ask_size": 135.0, "iv": 0.3651, "open_interest": 741.0, "volume": 13.0, "delta": 0.5797, "gamma": 0.0033, "vega": 1.2898, "theta": -0.0325, "rho": 1.725, "theo": 44.5188, "change": 0.0, "open": 44.25, "high": 44.4, "low": 43.85, "tick": "up", "last_trade_price": 44.4, "last_trade_time": "2026-09-25T15:01:33", "percent_change": -3.43666e-06, "prev_day_close": 44.4000015258789}, {"option": "AMZN280616P00280000", "bid": 53.5, "bid_size": 149.0, "ask": 55.15, "ask_size": 126.0, "iv": 0.3569, "open_interest": 1045.0, "volume": 0.0, "delta": -0.4872, "gamma": 0.0042, "vega": 1.2505, "theta": -0.0415, "rho": -1.6985, "theo": 54.4778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.13, "last_trade_time": "2026-09-23T15:50:00", "percent_change": 0.0, "prev_day_close": 54.0749988555908}, {"option": "AMZN280616C00290000", "bid": 39.0, "bid_size": 12.0, "ask": 43.5, "ask_size": 135.0, "iv": 0.3592, "open_interest": 544.0, "volume": 1.0, "delta": 0.5504, "gamma": 0.0034, "vega": 1.305, "theta": -0.0332, "rho": 1.659, "theo": 41.0919, "change": -0.375, "open": 40.7, "high": 40.7, "low": 40.7, "tick": "down", "last_trade_price": 40.7, "last_trade_time": "2026-09-25T09:58:55", "percent_change": -0.912966, "prev_day_close": 41.0750007629394}, {"option": "AMZN280616P00290000", "bid": 58.0, "bid_size": 7.0, "ask": 62.0, "ask_size": 9.0, "iv": 0.3471, "open_interest": 560.0, "volume": 0.0, "delta": -0.5251, "gamma": 0.0044, "vega": 1.2415, "theta": -0.0425, "rho": -1.7498, "theo": 60.9222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.15, "last_trade_time": "2026-09-21T12:38:21", "percent_change": 0.0, "prev_day_close": 60.4749984741211}, {"option": "AMZN280616C00300000", "bid": 37.55, "bid_size": 11.0, "ask": 38.85, "ask_size": 6.0, "iv": 0.3603, "open_interest": 1949.0, "volume": 373.0, "delta": 0.5219, "gamma": 0.0034, "vega": 1.3128, "theta": -0.0338, "rho": 1.5893, "theo": 37.9063, "change": 0.025, "open": 38.2, "high": 38.8, "low": 36.59, "tick": "down", "last_trade_price": 37.95, "last_trade_time": "2026-09-25T15:57:47", "percent_change": 0.0659216, "prev_day_close": 37.9249992370606}, {"option": "AMZN280616P00300000", "bid": 66.7, "bid_size": 54.0, "ask": 68.4, "ask_size": 6.0, "iv": 0.3564, "open_interest": 639.0, "volume": 0.0, "delta": -0.5628, "gamma": 0.0045, "vega": 1.2194, "theta": -0.0432, "rho": -1.7768, "theo": 67.7163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.2, "last_trade_time": "2026-09-22T11:54:47", "percent_change": 0.0, "prev_day_close": 66.6749992370606}, {"option": "AMZN280616C00310000", "bid": 34.55, "bid_size": 36.0, "ask": 36.35, "ask_size": 55.0, "iv": 0.3618, "open_interest": 356.0, "volume": 15.0, "delta": 0.4942, "gamma": 0.0034, "vega": 1.3143, "theta": -0.0341, "rho": 1.52, "theo": 34.9665, "change": -0.35, "open": 34.54, "high": 34.65, "low": 33.86, "tick": "up", "last_trade_price": 34.35, "last_trade_time": "2026-09-25T11:33:17", "percent_change": -1.00864, "prev_day_close": 34.6999988555908}, {"option": "AMZN280616P00310000", "bid": 73.55, "bid_size": 155.0, "ask": 75.25, "ask_size": 2.0, "iv": 0.3542, "open_interest": 330.0, "volume": 0.0, "delta": -0.6002, "gamma": 0.0046, "vega": 1.1796, "theta": -0.0437, "rho": -1.7718, "theo": 74.8498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.93, "last_trade_time": "2026-09-21T12:22:59", "percent_change": 0.0, "prev_day_close": 74.125}, {"option": "AMZN280616C00320000", "bid": 31.85, "bid_size": 54.0, "ask": 33.25, "ask_size": 2.0, "iv": 0.3603, "open_interest": 816.0, "volume": 14.0, "delta": 0.4674, "gamma": 0.0034, "vega": 1.31, "theta": -0.0342, "rho": 1.452, "theo": 32.2532, "change": 0.325, "open": 32.0, "high": 32.85, "low": 32.0, "tick": "down", "last_trade_price": 32.35, "last_trade_time": "2026-09-25T14:33:04", "percent_change": 1.01483, "prev_day_close": 32.0249996185303}, {"option": "AMZN280616P00320000", "bid": 81.1, "bid_size": 129.0, "ask": 83.1, "ask_size": 68.0, "iv": 0.3567, "open_interest": 98.0, "volume": 0.0, "delta": -0.6371, "gamma": 0.0047, "vega": 1.1421, "theta": -0.044, "rho": -1.7655, "theo": 82.2704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.15, "last_trade_time": "2026-09-21T14:48:56", "percent_change": 0.0, "prev_day_close": 81.375}, {"option": "AMZN280616C00330000", "bid": 29.25, "bid_size": 22.0, "ask": 30.95, "ask_size": 6.0, "iv": 0.361, "open_interest": 1567.0, "volume": 2.0, "delta": 0.4417, "gamma": 0.0034, "vega": 1.2999, "theta": -0.0342, "rho": 1.3824, "theo": 29.7539, "change": 0.19, "open": 29.7, "high": 29.79, "low": 29.7, "tick": "up", "last_trade_price": 29.79, "last_trade_time": "2026-09-25T12:00:43", "percent_change": 0.641891, "prev_day_close": 29.6000003814697}, {"option": "AMZN280616P00330000", "bid": 88.7, "bid_size": 45.0, "ask": 90.55, "ask_size": 10.0, "iv": 0.355, "open_interest": 51.0, "volume": 0.0, "delta": -0.6739, "gamma": 0.0048, "vega": 1.0862, "theta": -0.0446, "rho": -1.7415, "theo": 89.9879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.55, "last_trade_time": "2026-09-15T12:40:46", "percent_change": 0.0, "prev_day_close": 90.2000007629394}, {"option": "AMZN280616C00340000", "bid": 27.0, "bid_size": 100.0, "ask": 30.0, "ask_size": 331.0, "iv": 0.3667, "open_interest": 1277.0, "volume": 11.0, "delta": 0.417, "gamma": 0.0033, "vega": 1.2856, "theta": -0.034, "rho": 1.3161, "theo": 27.4539, "change": 0.385, "open": 26.8, "high": 27.46, "low": 26.8, "tick": "up", "last_trade_price": 27.46, "last_trade_time": "2026-09-25T12:00:43", "percent_change": 1.42197, "prev_day_close": 27.0750007629395}, {"option": "AMZN280616P00340000", "bid": 96.7, "bid_size": 66.0, "ask": 99.15, "ask_size": 22.0, "iv": 0.358, "open_interest": 117.0, "volume": 0.0, "delta": -0.7097, "gamma": 0.0049, "vega": 1.0107, "theta": -0.0446, "rho": -1.6638, "theo": 97.9889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.29, "last_trade_time": "2026-09-23T09:43:51", "percent_change": 0.0, "prev_day_close": 98.1500015258789}, {"option": "AMZN280616C00350000", "bid": 25.05, "bid_size": 13.0, "ask": 26.35, "ask_size": 11.0, "iv": 0.3617, "open_interest": 1716.0, "volume": 8.0, "delta": 0.3935, "gamma": 0.0033, "vega": 1.2674, "theta": -0.0336, "rho": 1.2511, "theo": 25.3368, "change": 0.525, "open": 25.1, "high": 25.6, "low": 25.1, "tick": "up", "last_trade_price": 25.6, "last_trade_time": "2026-09-25T12:11:03", "percent_change": 2.09372, "prev_day_close": 25.0749998092651}, {"option": "AMZN280616P00350000", "bid": 104.75, "bid_size": 51.0, "ask": 107.0, "ask_size": 2.0, "iv": 0.3547, "open_interest": 51.0, "volume": 20.0, "delta": -0.7449, "gamma": 0.005, "vega": 0.9437, "theta": -0.0447, "rho": -1.546, "theo": 106.2458, "change": -0.85, "open": 105.5, "high": 105.65, "low": 105.5, "tick": "up", "last_trade_price": 105.65, "last_trade_time": "2026-09-25T12:09:44", "percent_change": -0.798122, "prev_day_close": 106.5}, {"option": "AMZN280616C00360000", "bid": 22.95, "bid_size": 166.0, "ask": 24.55, "ask_size": 182.0, "iv": 0.362, "open_interest": 773.0, "volume": 2.0, "delta": 0.371, "gamma": 0.0032, "vega": 1.2449, "theta": -0.0332, "rho": 1.1864, "theo": 23.3921, "change": 0.295, "open": 23.35, "high": 23.37, "low": 23.35, "tick": "up", "last_trade_price": 23.37, "last_trade_time": "2026-09-25T12:00:43", "percent_change": 1.27844, "prev_day_close": 23.0750007629395}, {"option": "AMZN280616P00360000", "bid": 113.3, "bid_size": 43.0, "ask": 116.15, "ask_size": 15.0, "iv": 0.3535, "open_interest": 82.0, "volume": 62.0, "delta": -0.7804, "gamma": 0.0051, "vega": 0.8576, "theta": -0.045, "rho": -1.4988, "theo": 114.772, "change": -0.5, "open": 114.3, "high": 114.3, "low": 114.3, "tick": "down", "last_trade_price": 114.3, "last_trade_time": "2026-09-25T15:57:21", "percent_change": -0.435539, "prev_day_close": 114.799999237061}, {"option": "AMZN280616C00370000", "bid": 21.1, "bid_size": 187.0, "ask": 23.15, "ask_size": 186.0, "iv": 0.3638, "open_interest": 2522.0, "volume": 5.0, "delta": 0.3497, "gamma": 0.0031, "vega": 1.2203, "theta": -0.0326, "rho": 1.1256, "theo": 21.6063, "change": -0.075, "open": 21.8, "high": 21.8, "low": 21.3, "tick": "no_change", "last_trade_price": 21.6, "last_trade_time": "2026-09-25T12:00:42", "percent_change": -0.346022, "prev_day_close": 21.6750001907349}, {"option": "AMZN280616P00370000", "bid": 122.0, "bid_size": 91.0, "ask": 124.85, "ask_size": 51.0, "iv": 0.3581, "open_interest": 102.0, "volume": 0.0, "delta": -0.814, "gamma": 0.0051, "vega": 0.7526, "theta": -0.0441, "rho": -1.2991, "theo": 123.5254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 105.35, "last_trade_time": "2026-08-10T11:51:19", "percent_change": 0.0, "prev_day_close": 123.25}, {"option": "AMZN280616C00375000", "bid": 20.55, "bid_size": 6.0, "ask": 21.3, "ask_size": 6.0, "iv": 0.361, "open_interest": 584.0, "volume": 0.0, "delta": 0.3395, "gamma": 0.0031, "vega": 1.2072, "theta": -0.0323, "rho": 1.0963, "theo": 20.7685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.5, "last_trade_time": "2026-09-23T13:29:45", "percent_change": 0.0, "prev_day_close": 20.625}, {"option": "AMZN280616P00375000", "bid": 126.6, "bid_size": 47.0, "ask": 129.35, "ask_size": 26.0, "iv": 0.3595, "open_interest": 7.0, "volume": 0.0, "delta": -0.8312, "gamma": 0.0052, "vega": 0.7081, "theta": -0.0443, "rho": -1.2825, "theo": 127.9919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 105.3, "last_trade_time": "2026-08-03T10:33:25", "percent_change": 0.0, "prev_day_close": 127.5}, {"option": "AMZN280616C00380000", "bid": 18.65, "bid_size": 9.0, "ask": 20.55, "ask_size": 10.0, "iv": 0.3617, "open_interest": 3591.0, "volume": 0.0, "delta": 0.3295, "gamma": 0.0031, "vega": 1.1934, "theta": -0.032, "rho": 1.0671, "theo": 19.9656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.93, "last_trade_time": "2026-09-24T15:51:35", "percent_change": 0.0, "prev_day_close": 19.8249998092651}, {"option": "AMZN280616P00380000", "bid": 131.0, "bid_size": 87.0, "ask": 134.05, "ask_size": 44.0, "iv": 0.3604, "open_interest": 80.0, "volume": 0.0, "delta": -0.8474, "gamma": 0.0052, "vega": 0.673, "theta": -0.0441, "rho": -1.1566, "theo": 132.4988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 131.5, "last_trade_time": "2026-09-09T10:40:29", "percent_change": 0.0, "prev_day_close": 132.5}, {"option": "AMZN280616C00390000", "bid": 18.1, "bid_size": 19.0, "ask": 21.0, "ask_size": 15.0, "iv": 0.3698, "open_interest": 1313.0, "volume": 7.0, "delta": 0.3104, "gamma": 0.003, "vega": 1.1638, "theta": -0.0314, "rho": 1.0094, "theo": 18.4605, "change": 0.25, "open": 17.9, "high": 18.6, "low": 17.9, "tick": "down", "last_trade_price": 18.55, "last_trade_time": "2026-09-25T12:00:42", "percent_change": 1.36612, "prev_day_close": 18.2999992370605}, {"option": "AMZN280616P00390000", "bid": 140.05, "bid_size": 5.0, "ask": 143.0, "ask_size": 1.0, "iv": 0.3566, "open_interest": 36.0, "volume": 0.0, "delta": -0.8779, "gamma": 0.0049, "vega": 0.5165, "theta": -0.044, "rho": -0.9584, "theo": 141.7393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 120.51, "last_trade_time": "2026-08-04T10:13:24", "percent_change": 0.0, "prev_day_close": 141.75}, {"option": "AMZN280616C00400000", "bid": 16.8, "bid_size": 11.0, "ask": 17.7, "ask_size": 27.0, "iv": 0.3624, "open_interest": 9587.0, "volume": 36.0, "delta": 0.2923, "gamma": 0.0029, "vega": 1.133, "theta": -0.0306, "rho": 0.9552, "theo": 17.0808, "change": 0.425, "open": 16.65, "high": 17.3, "low": 16.63, "tick": "up", "last_trade_price": 17.3, "last_trade_time": "2026-09-25T15:49:30", "percent_change": 2.51852, "prev_day_close": 16.875}, {"option": "AMZN280616P00400000", "bid": 148.75, "bid_size": 1.0, "ask": 153.0, "ask_size": 1.0, "iv": 0.3461, "open_interest": 29.0, "volume": 0.0, "delta": -0.9086, "gamma": 0.005, "vega": 0.4614, "theta": -0.0433, "rho": -0.6863, "theo": 151.1087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 146.2, "last_trade_time": "2026-09-02T12:52:56", "percent_change": 0.0, "prev_day_close": 151.150001525879}, {"option": "AMZN280616C00410000", "bid": 15.45, "bid_size": 17.0, "ask": 16.3, "ask_size": 19.0, "iv": 0.362, "open_interest": 11625.0, "volume": 307.0, "delta": 0.2752, "gamma": 0.0028, "vega": 1.1019, "theta": -0.0298, "rho": 0.9044, "theo": 15.8144, "change": 0.275, "open": 15.65, "high": 16.25, "low": 14.75, "tick": "up", "last_trade_price": 15.9, "last_trade_time": "2026-09-25T15:55:00", "percent_change": 1.76, "prev_day_close": 15.625}, {"option": "AMZN280616P00410000", "bid": 159.1, "bid_size": 11.0, "ask": 161.95, "ask_size": 18.0, "iv": 0.3528, "open_interest": 173.0, "volume": 0.0, "delta": -0.934, "gamma": 0.0043, "vega": 0.2803, "theta": -0.0452, "rho": -0.5339, "theo": 160.7394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 149.3, "last_trade_time": "2026-08-24T12:21:50", "percent_change": 0.0, "prev_day_close": 160.775001525879}, {"option": "AMZN281215C00105000", "bid": 158.5, "bid_size": 7.0, "ask": 161.95, "ask_size": 6.0, "iv": 0.437, "open_interest": 850.0, "volume": 2.0, "delta": 0.9772, "gamma": 0.0004, "vega": 0.2455, "theta": 0.0, "rho": 1.8783, "theo": 159.5799, "change": -1.9, "open": 158.3, "high": 158.3, "low": 157.7, "tick": "down", "last_trade_price": 157.7, "last_trade_time": "2026-09-25T10:48:43", "percent_change": -1.19048, "prev_day_close": 159.599998474121}, {"option": "AMZN281215P00105000", "bid": 0.89, "bid_size": 210.0, "ask": 2.96, "ask_size": 130.0, "iv": 0.4026, "open_interest": 2980.0, "volume": 0.0, "delta": -0.0296, "gamma": 0.0004, "vega": 0.255, "theta": -0.0062, "rho": -0.1872, "theo": 2.1451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.13, "last_trade_time": "2026-09-24T15:20:20", "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "AMZN281215C00110000", "bid": 154.5, "bid_size": 6.0, "ask": 157.55, "ask_size": 9.0, "iv": 0.427, "open_interest": 103.0, "volume": 0.0, "delta": 0.9731, "gamma": 0.0005, "vega": 0.2746, "theta": 0.0, "rho": 1.9474, "theo": 155.4507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 153.14, "last_trade_time": "2026-09-24T10:22:17", "percent_change": 0.0, "prev_day_close": 155.224998474121}, {"option": "AMZN281215P00110000", "bid": 1.66, "bid_size": 496.0, "ask": 3.8, "ask_size": 74.0, "iv": 0.4152, "open_interest": 1562.0, "volume": 0.0, "delta": -0.034, "gamma": 0.0005, "vega": 0.2854, "theta": -0.0069, "rho": -0.2138, "theo": 2.4845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-09-23T11:25:11", "percent_change": 0.0, "prev_day_close": 2.66500002145767}, {"option": "AMZN281215C00115000", "bid": 149.65, "bid_size": 4.0, "ask": 154.15, "ask_size": 5.0, "iv": 0.4193, "open_interest": 365.0, "volume": 0.0, "delta": 0.9686, "gamma": 0.0005, "vega": 0.3056, "theta": 0.0, "rho": 2.0134, "theo": 151.3625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 152.63, "last_trade_time": "2026-09-17T09:50:16", "percent_change": 0.0, "prev_day_close": 151.199996948242}, {"option": "AMZN281215P00115000", "bid": 2.46, "bid_size": 113.0, "ask": 3.75, "ask_size": 61.0, "iv": 0.4095, "open_interest": 983.0, "volume": 0.0, "delta": -0.0389, "gamma": 0.0006, "vega": 0.318, "theta": -0.0076, "rho": -0.2446, "theo": 2.8688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.45, "last_trade_time": "2026-09-14T10:38:01", "percent_change": 0.0, "prev_day_close": 2.92500007152557}, {"option": "AMZN281215C00120000", "bid": 145.5, "bid_size": 6.0, "ask": 150.5, "ask_size": 6.0, "iv": 0.4175, "open_interest": 357.0, "volume": 0.0, "delta": 0.9636, "gamma": 0.0006, "vega": 0.339, "theta": 0.0, "rho": 2.0754, "theo": 147.3191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 151.28, "last_trade_time": "2026-09-23T09:30:12", "percent_change": 0.0, "prev_day_close": 147.525001525879}, {"option": "AMZN281215P00120000", "bid": 3.0, "bid_size": 12.0, "ask": 3.5, "ask_size": 5.0, "iv": 0.3966, "open_interest": 1549.0, "volume": 0.0, "delta": -0.0442, "gamma": 0.0006, "vega": 0.3527, "theta": -0.0083, "rho": -0.277, "theo": 3.2941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.95, "last_trade_time": "2026-09-15T11:52:13", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "AMZN281215C00125000", "bid": 141.5, "bid_size": 6.0, "ask": 146.5, "ask_size": 6.0, "iv": 0.4118, "open_interest": 135.0, "volume": 0.0, "delta": 0.9581, "gamma": 0.0007, "vega": 0.374, "theta": 0.0, "rho": 2.1338, "theo": 143.3241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 143.6, "last_trade_time": "2026-09-23T14:20:52", "percent_change": 0.0, "prev_day_close": 143.474998474121}, {"option": "AMZN281215P00125000", "bid": 3.0, "bid_size": 37.0, "ask": 4.45, "ask_size": 57.0, "iv": 0.3927, "open_interest": 1161.0, "volume": 0.0, "delta": -0.0501, "gamma": 0.0007, "vega": 0.3891, "theta": -0.0092, "rho": -0.3119, "theo": 3.7774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-09-22T15:43:12", "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "AMZN281215C00130000", "bid": 138.5, "bid_size": 10.0, "ask": 141.8, "ask_size": 10.0, "iv": 0.409, "open_interest": 153.0, "volume": 0.0, "delta": 0.9521, "gamma": 0.0007, "vega": 0.4103, "theta": 0.0, "rho": 2.189, "theo": 139.3802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 144.2, "last_trade_time": "2026-09-22T12:28:33", "percent_change": 0.0, "prev_day_close": 139.25}, {"option": "AMZN281215P00130000", "bid": 4.1, "bid_size": 125.0, "ask": 4.5, "ask_size": 7.0, "iv": 0.3895, "open_interest": 472.0, "volume": 0.0, "delta": -0.0567, "gamma": 0.0008, "vega": 0.4285, "theta": -0.01, "rho": -0.351, "theo": 4.3219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.58, "last_trade_time": "2026-09-23T09:47:25", "percent_change": 0.0, "prev_day_close": 4.07500004768372}, {"option": "AMZN281215C00135000", "bid": 135.05, "bid_size": 1.0, "ask": 137.05, "ask_size": 8.0, "iv": 0.3998, "open_interest": 101.0, "volume": 1.0, "delta": 0.9457, "gamma": 0.0008, "vega": 0.4488, "theta": 0.0, "rho": 2.2398, "theo": 135.4904, "change": 0.6, "open": 136.0, "high": 136.0, "low": 136.0, "tick": "up", "last_trade_price": 136.0, "last_trade_time": "2026-09-25T14:39:17", "percent_change": 0.44313, "prev_day_close": 135.400001525879}, {"option": "AMZN281215P00135000", "bid": 4.0, "bid_size": 194.0, "ask": 5.1, "ask_size": 6.0, "iv": 0.3792, "open_interest": 686.0, "volume": 0.0, "delta": -0.0638, "gamma": 0.0009, "vega": 0.4688, "theta": -0.0109, "rho": -0.3945, "theo": 4.9227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.3, "last_trade_time": "2026-09-23T15:49:38", "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "AMZN281215C00140000", "bid": 131.2, "bid_size": 10.0, "ask": 133.6, "ask_size": 10.0, "iv": 0.4001, "open_interest": 637.0, "volume": 0.0, "delta": 0.9388, "gamma": 0.0009, "vega": 0.4886, "theta": 0.0, "rho": 2.2862, "theo": 131.6585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 131.64, "last_trade_time": "2026-09-23T12:48:31", "percent_change": 0.0, "prev_day_close": 131.849998474121}, {"option": "AMZN281215P00140000", "bid": 5.45, "bid_size": 15.0, "ask": 7.15, "ask_size": 483.0, "iv": 0.3985, "open_interest": 1780.0, "volume": 44.0, "delta": -0.0713, "gamma": 0.001, "vega": 0.5097, "theta": -0.0118, "rho": -0.4383, "theo": 5.5834, "change": -0.05, "open": 5.65, "high": 5.65, "low": 5.6, "tick": "no_change", "last_trade_price": 5.6, "last_trade_time": "2026-09-25T15:20:35", "percent_change": -0.884957, "prev_day_close": 5.65000009536743}, {"option": "AMZN281215C00145000", "bid": 127.4, "bid_size": 3.0, "ask": 129.75, "ask_size": 14.0, "iv": 0.3949, "open_interest": 109.0, "volume": 0.0, "delta": 0.9314, "gamma": 0.001, "vega": 0.529, "theta": 0.0, "rho": 2.3293, "theo": 127.8869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 136.2, "last_trade_time": "2026-09-21T13:05:46", "percent_change": 0.0, "prev_day_close": 127.474998474121}, {"option": "AMZN281215P00145000", "bid": 5.35, "bid_size": 150.0, "ask": 7.55, "ask_size": 9.0, "iv": 0.3743, "open_interest": 1801.0, "volume": 0.0, "delta": -0.0795, "gamma": 0.0011, "vega": 0.5536, "theta": -0.0128, "rho": -0.486, "theo": 6.3108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.5, "last_trade_time": "2026-09-21T10:43:54", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "AMZN281215C00150000", "bid": 123.0, "bid_size": 63.0, "ask": 127.0, "ask_size": 8.0, "iv": 0.3938, "open_interest": 3138.0, "volume": 48.0, "delta": 0.9235, "gamma": 0.0011, "vega": 0.5708, "theta": -0.0002, "rho": 2.3683, "theo": 124.1777, "change": 0.275, "open": 123.83, "high": 125.5, "low": 123.3, "tick": "down", "last_trade_price": 124.6, "last_trade_time": "2026-09-25T15:30:38", "percent_change": 0.221194, "prev_day_close": 124.325000762939}, {"option": "AMZN281215P00150000", "bid": 6.95, "bid_size": 14.0, "ask": 8.1, "ask_size": 202.0, "iv": 0.3865, "open_interest": 6070.0, "volume": 126.0, "delta": -0.0882, "gamma": 0.0012, "vega": 0.5983, "theta": -0.0137, "rho": -0.5357, "theo": 7.108, "change": -0.125, "open": 7.37, "high": 7.87, "low": 7.1, "tick": "no_change", "last_trade_price": 7.1, "last_trade_time": "2026-09-25T15:31:12", "percent_change": -1.7301, "prev_day_close": 7.22499990463257}, {"option": "AMZN281215C00155000", "bid": 119.95, "bid_size": 5.0, "ask": 122.25, "ask_size": 8.0, "iv": 0.3866, "open_interest": 254.0, "volume": 0.0, "delta": 0.9151, "gamma": 0.0012, "vega": 0.6138, "theta": -0.0015, "rho": 2.4024, "theo": 120.5342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 127.5, "last_trade_time": "2026-09-22T11:19:42", "percent_change": 0.0, "prev_day_close": 120.349998474121}, {"option": "AMZN281215P00155000", "bid": 7.5, "bid_size": 161.0, "ask": 8.4, "ask_size": 95.0, "iv": 0.3769, "open_interest": 850.0, "volume": 6.0, "delta": -0.0975, "gamma": 0.0013, "vega": 0.6429, "theta": -0.0147, "rho": -0.5899, "theo": 7.9785, "change": -0.175, "open": 8.0, "high": 8.0, "low": 7.95, "tick": "no_change", "last_trade_price": 7.95, "last_trade_time": "2026-09-25T12:06:40", "percent_change": -2.15385, "prev_day_close": 8.125}, {"option": "AMZN281215C00160000", "bid": 115.0, "bid_size": 9.0, "ask": 119.5, "ask_size": 115.0, "iv": 0.3798, "open_interest": 291.0, "volume": 2.0, "delta": 0.9063, "gamma": 0.0012, "vega": 0.6567, "theta": -0.0028, "rho": 2.4328, "theo": 116.9592, "change": 1.09, "open": 116.95, "high": 118.24, "low": 116.95, "tick": "up", "last_trade_price": 118.24, "last_trade_time": "2026-09-25T15:54:10", "percent_change": 0.93043, "prev_day_close": 117.150001525879}, {"option": "AMZN281215P00160000", "bid": 8.75, "bid_size": 15.0, "ask": 9.35, "ask_size": 67.0, "iv": 0.3772, "open_interest": 3323.0, "volume": 0.0, "delta": -0.1073, "gamma": 0.0014, "vega": 0.6882, "theta": -0.0158, "rho": -0.6466, "theo": 8.9235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-09-24T14:29:06", "percent_change": 0.0, "prev_day_close": 9.02500009536743}, {"option": "AMZN281215C00165000", "bid": 112.5, "bid_size": 5.0, "ask": 115.35, "ask_size": 42.0, "iv": 0.3849, "open_interest": 152.0, "volume": 0.0, "delta": 0.897, "gamma": 0.0013, "vega": 0.7, "theta": -0.0041, "rho": 2.4599, "theo": 113.4535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 114.0, "last_trade_time": "2026-09-23T14:54:38", "percent_change": 0.0, "prev_day_close": 113.0}, {"option": "AMZN281215P00165000", "bid": 9.25, "bid_size": 137.0, "ask": 10.45, "ask_size": 137.0, "iv": 0.3722, "open_interest": 4259.0, "volume": 1.0, "delta": -0.1177, "gamma": 0.0015, "vega": 0.7333, "theta": -0.0168, "rho": -0.7045, "theo": 9.9477, "change": 0.05, "open": 10.0, "high": 10.0, "low": 10.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-09-25T12:57:29", "percent_change": 0.502514, "prev_day_close": 9.94999980926514}, {"option": "AMZN281215C00170000", "bid": 109.15, "bid_size": 67.0, "ask": 111.95, "ask_size": 81.0, "iv": 0.379, "open_interest": 414.0, "volume": 0.0, "delta": 0.8873, "gamma": 0.0014, "vega": 0.7439, "theta": -0.0054, "rho": 2.4821, "theo": 110.0194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 109.85, "last_trade_time": "2026-09-24T15:42:25", "percent_change": 0.0, "prev_day_close": 109.825000762939}, {"option": "AMZN281215P00170000", "bid": 10.6, "bid_size": 102.0, "ask": 12.05, "ask_size": 177.0, "iv": 0.3754, "open_interest": 4574.0, "volume": 27.0, "delta": -0.1287, "gamma": 0.0016, "vega": 0.7793, "theta": -0.0178, "rho": -0.766, "theo": 11.0528, "change": 0.425, "open": 11.5, "high": 11.5, "low": 11.5, "tick": "no_change", "last_trade_price": 11.5, "last_trade_time": "2026-09-25T10:29:08", "percent_change": 3.83747, "prev_day_close": 11.0750002861023}, {"option": "AMZN281215C00175000", "bid": 104.7, "bid_size": 5.0, "ask": 108.75, "ask_size": 25.0, "iv": 0.3813, "open_interest": 378.0, "volume": 0.0, "delta": 0.8772, "gamma": 0.0015, "vega": 0.7878, "theta": -0.0067, "rho": 2.4998, "theo": 106.6597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 114.8, "last_trade_time": "2026-09-21T12:59:57", "percent_change": 0.0, "prev_day_close": 106.600002288818}, {"option": "AMZN281215P00175000", "bid": 10.8, "bid_size": 191.0, "ask": 12.85, "ask_size": 136.0, "iv": 0.3652, "open_interest": 6155.0, "volume": 6.0, "delta": -0.1402, "gamma": 0.0017, "vega": 0.8243, "theta": -0.0189, "rho": -0.8268, "theo": 12.2407, "change": 0.325, "open": 12.7, "high": 12.7, "low": 12.65, "tick": "down", "last_trade_price": 12.65, "last_trade_time": "2026-09-25T10:32:20", "percent_change": 2.63691, "prev_day_close": 12.3250002861023}, {"option": "AMZN281215C00180000", "bid": 102.45, "bid_size": 7.0, "ask": 105.45, "ask_size": 29.0, "iv": 0.3786, "open_interest": 779.0, "volume": 0.0, "delta": 0.8667, "gamma": 0.0016, "vega": 0.8308, "theta": -0.008, "rho": 2.5148, "theo": 103.3753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.4, "last_trade_time": "2026-09-24T10:50:19", "percent_change": 0.0, "prev_day_close": 103.474998474121}, {"option": "AMZN281215P00180000", "bid": 12.9, "bid_size": 1.0, "ask": 13.85, "ask_size": 7.0, "iv": 0.3682, "open_interest": 8169.0, "volume": 0.0, "delta": -0.1522, "gamma": 0.0018, "vega": 0.8701, "theta": -0.0199, "rho": -0.8922, "theo": 13.5128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.75, "last_trade_time": "2026-09-24T13:16:47", "percent_change": 0.0, "prev_day_close": 13.5499997138977}, {"option": "AMZN281215C00185000", "bid": 98.55, "bid_size": 7.0, "ask": 103.0, "ask_size": 7.0, "iv": 0.375, "open_interest": 372.0, "volume": 11.0, "delta": 0.8558, "gamma": 0.0017, "vega": 0.8735, "theta": -0.0093, "rho": 2.5262, "theo": 100.1663, "change": -0.575, "open": 100.2, "high": 100.2, "low": 100.2, "tick": "up", "last_trade_price": 100.2, "last_trade_time": "2026-09-25T15:12:32", "percent_change": -0.57058, "prev_day_close": 100.775001525879}, {"option": "AMZN281215P00185000", "bid": 12.5, "bid_size": 113.0, "ask": 16.15, "ask_size": 258.0, "iv": 0.3617, "open_interest": 1537.0, "volume": 2.0, "delta": -0.1646, "gamma": 0.002, "vega": 0.9145, "theta": -0.021, "rho": -0.9556, "theo": 14.873, "change": 0.475, "open": 15.2, "high": 15.3, "low": 15.2, "tick": "up", "last_trade_price": 15.3, "last_trade_time": "2026-09-25T10:39:36", "percent_change": 3.20405, "prev_day_close": 14.8250002861023}, {"option": "AMZN281215C00190000", "bid": 96.1, "bid_size": 7.0, "ask": 99.0, "ask_size": 5.0, "iv": 0.3752, "open_interest": 635.0, "volume": 6.0, "delta": 0.8446, "gamma": 0.0018, "vega": 0.9161, "theta": -0.0105, "rho": 2.5329, "theo": 97.0346, "change": 1.7, "open": 98.4, "high": 98.4, "low": 98.4, "tick": "up", "last_trade_price": 98.4, "last_trade_time": "2026-09-25T12:39:13", "percent_change": 1.75802, "prev_day_close": 96.6999969482422}, {"option": "AMZN281215P00190000", "bid": 15.9, "bid_size": 1.0, "ask": 17.65, "ask_size": 5.0, "iv": 0.3656, "open_interest": 1176.0, "volume": 0.0, "delta": -0.1776, "gamma": 0.0021, "vega": 0.9583, "theta": -0.022, "rho": -1.0247, "theo": 16.3224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.2, "last_trade_time": "2026-09-24T11:12:46", "percent_change": 0.0, "prev_day_close": 16.3249998092651}, {"option": "AMZN281215C00195000", "bid": 93.25, "bid_size": 9.0, "ask": 97.0, "ask_size": 9.0, "iv": 0.3775, "open_interest": 498.0, "volume": 1.0, "delta": 0.8331, "gamma": 0.0019, "vega": 0.9578, "theta": -0.0117, "rho": 2.5358, "theo": 93.9818, "change": -1.325, "open": 92.8, "high": 92.8, "low": 92.8, "tick": "up", "last_trade_price": 92.8, "last_trade_time": "2026-09-25T10:10:17", "percent_change": -1.4077, "prev_day_close": 94.125}, {"option": "AMZN281215P00195000", "bid": 17.45, "bid_size": 79.0, "ask": 19.05, "ask_size": 119.0, "iv": 0.3695, "open_interest": 1534.0, "volume": 0.0, "delta": -0.191, "gamma": 0.0022, "vega": 1.0, "theta": -0.023, "rho": -1.0915, "theo": 17.8607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.48, "last_trade_time": "2026-09-21T15:50:37", "percent_change": 0.0, "prev_day_close": 17.8500003814697}, {"option": "AMZN281215C00200000", "bid": 89.5, "bid_size": 93.0, "ask": 93.3, "ask_size": 171.0, "iv": 0.3686, "open_interest": 8843.0, "volume": 16.0, "delta": 0.8212, "gamma": 0.002, "vega": 0.9979, "theta": -0.0129, "rho": 2.5367, "theo": 91.0075, "change": -0.075, "open": 91.3, "high": 92.29, "low": 89.9, "tick": "up", "last_trade_price": 91.3, "last_trade_time": "2026-09-25T15:16:10", "percent_change": -0.0820793, "prev_day_close": 91.375}, {"option": "AMZN281215P00200000", "bid": 19.0, "bid_size": 3.0, "ask": 20.5, "ask_size": 39.0, "iv": 0.3676, "open_interest": 6979.0, "volume": 9.0, "delta": -0.2048, "gamma": 0.0023, "vega": 1.0423, "theta": -0.0241, "rho": -1.1608, "theo": 19.4898, "change": -0.15, "open": 19.55, "high": 19.55, "low": 19.29, "tick": "up", "last_trade_price": 19.35, "last_trade_time": "2026-09-25T15:49:23", "percent_change": -0.769231, "prev_day_close": 19.5}, {"option": "AMZN281215C00210000", "bid": 84.8, "bid_size": 22.0, "ask": 88.5, "ask_size": 10.0, "iv": 0.3757, "open_interest": 4027.0, "volume": 3.0, "delta": 0.7969, "gamma": 0.0021, "vega": 1.0753, "theta": -0.0152, "rho": 2.5279, "theo": 85.2931, "change": 0.75, "open": 85.0, "high": 86.3, "low": 84.3, "tick": "up", "last_trade_price": 86.3, "last_trade_time": "2026-09-25T13:23:04", "percent_change": 0.876681, "prev_day_close": 85.5499992370606}, {"option": "AMZN281215P00210000", "bid": 21.4, "bid_size": 177.0, "ask": 24.15, "ask_size": 10.0, "iv": 0.3609, "open_interest": 3479.0, "volume": 75.0, "delta": -0.2336, "gamma": 0.0025, "vega": 1.1194, "theta": -0.026, "rho": -1.2982, "theo": 23.0215, "change": 0.075, "open": 22.2, "high": 23.05, "low": 22.2, "tick": "up", "last_trade_price": 23.05, "last_trade_time": "2026-09-25T14:41:03", "percent_change": 0.32644, "prev_day_close": 22.9750003814697}, {"option": "AMZN281215C00220000", "bid": 80.0, "bid_size": 1.0, "ask": 81.2, "ask_size": 31.0, "iv": 0.368, "open_interest": 6136.0, "volume": 7.0, "delta": 0.7716, "gamma": 0.0023, "vega": 1.1472, "theta": -0.0173, "rho": 2.5071, "theo": 79.8896, "change": 1.05, "open": 79.37, "high": 81.0, "low": 78.65, "tick": "up", "last_trade_price": 81.0, "last_trade_time": "2026-09-25T15:48:06", "percent_change": 1.31332, "prev_day_close": 79.9500007629394}, {"option": "AMZN281215P00220000", "bid": 24.5, "bid_size": 7.0, "ask": 28.0, "ask_size": 79.0, "iv": 0.3561, "open_interest": 2495.0, "volume": 1437.0, "delta": -0.2639, "gamma": 0.0027, "vega": 1.1896, "theta": -0.0279, "rho": -1.4357, "theo": 26.9317, "change": -0.2, "open": 26.76, "high": 26.85, "low": 26.76, "tick": "up", "last_trade_price": 26.85, "last_trade_time": "2026-09-25T15:10:56", "percent_change": -0.739372, "prev_day_close": 27.0500001907349}, {"option": "AMZN281215C00230000", "bid": 73.0, "bid_size": 10.0, "ask": 77.7, "ask_size": 185.0, "iv": 0.3654, "open_interest": 1664.0, "volume": 3.0, "delta": 0.7459, "gamma": 0.0024, "vega": 1.2125, "theta": -0.0192, "rho": 2.4773, "theo": 74.8013, "change": -0.55, "open": 74.2, "high": 74.75, "low": 73.98, "tick": "up", "last_trade_price": 74.75, "last_trade_time": "2026-09-25T15:04:21", "percent_change": -0.730411, "prev_day_close": 75.2999992370606}, {"option": "AMZN281215P00230000", "bid": 30.3, "bid_size": 104.0, "ask": 32.0, "ask_size": 86.0, "iv": 0.3604, "open_interest": 3403.0, "volume": 1.0, "delta": -0.2953, "gamma": 0.003, "vega": 1.2509, "theta": -0.0297, "rho": -1.566, "theo": 31.2089, "change": 0.645, "open": 31.82, "high": 31.82, "low": 31.82, "tick": "down", "last_trade_price": 31.82, "last_trade_time": "2026-09-25T10:48:32", "percent_change": 2.06897, "prev_day_close": 31.1749992370606}, {"option": "AMZN281215C00240000", "bid": 68.95, "bid_size": 86.0, "ask": 71.3, "ask_size": 24.0, "iv": 0.361, "open_interest": 3063.0, "volume": 22.0, "delta": 0.7197, "gamma": 0.0025, "vega": 1.2715, "theta": -0.021, "rho": 2.4367, "theo": 70.008, "change": 0.175, "open": 69.3, "high": 71.16, "low": 68.95, "tick": "up", "last_trade_price": 70.3, "last_trade_time": "2026-09-25T15:15:32", "percent_change": 0.249554, "prev_day_close": 70.125}, {"option": "AMZN281215P00240000", "bid": 35.05, "bid_size": 6.0, "ask": 37.9, "ask_size": 6.0, "iv": 0.3658, "open_interest": 5116.0, "volume": 2.0, "delta": -0.3274, "gamma": 0.0032, "vega": 1.3019, "theta": -0.0313, "rho": -1.6826, "theo": 35.8397, "change": 0.645, "open": 36.15, "high": 36.42, "low": 36.15, "tick": "up", "last_trade_price": 36.42, "last_trade_time": "2026-09-25T10:15:44", "percent_change": 1.80294, "prev_day_close": 35.7749996185303}, {"option": "AMZN281215C00250000", "bid": 65.15, "bid_size": 14.0, "ask": 67.05, "ask_size": 25.0, "iv": 0.364, "open_interest": 6702.0, "volume": 48.0, "delta": 0.6935, "gamma": 0.0026, "vega": 1.3228, "theta": -0.0226, "rho": 2.3916, "theo": 65.5112, "change": 0.07, "open": 65.0, "high": 66.75, "low": 64.5, "tick": "down", "last_trade_price": 65.87, "last_trade_time": "2026-09-25T15:58:41", "percent_change": 0.106384, "prev_day_close": 65.7999992370606}, {"option": "AMZN281215P00250000", "bid": 38.5, "bid_size": 7.0, "ask": 42.9, "ask_size": 74.0, "iv": 0.3585, "open_interest": 3280.0, "volume": 5.0, "delta": -0.3606, "gamma": 0.0033, "vega": 1.3425, "theta": -0.0329, "rho": -1.8029, "theo": 40.8374, "change": -0.075, "open": 41.0, "high": 41.19, "low": 40.65, "tick": "down", "last_trade_price": 40.65, "last_trade_time": "2026-09-25T12:49:18", "percent_change": -0.184163, "prev_day_close": 40.7250003814697}, {"option": "AMZN281215C00260000", "bid": 60.65, "bid_size": 122.0, "ask": 62.8, "ask_size": 152.0, "iv": 0.3623, "open_interest": 1538.0, "volume": 33.0, "delta": 0.6672, "gamma": 0.0027, "vega": 1.3674, "theta": -0.024, "rho": 2.3373, "theo": 61.2904, "change": -0.005, "open": 61.45, "high": 62.35, "low": 60.78, "tick": "down", "last_trade_price": 61.37, "last_trade_time": "2026-09-25T15:19:48", "percent_change": -0.00814664, "prev_day_close": 61.375}, {"option": "AMZN281215P00260000", "bid": 45.25, "bid_size": 45.0, "ask": 47.6, "ask_size": 7.0, "iv": 0.3572, "open_interest": 1240.0, "volume": 2.0, "delta": -0.3942, "gamma": 0.0035, "vega": 1.374, "theta": -0.0343, "rho": -1.9188, "theo": 46.1879, "change": 0.42, "open": 46.47, "high": 46.47, "low": 46.47, "tick": "no_change", "last_trade_price": 46.47, "last_trade_time": "2026-09-25T09:44:25", "percent_change": 0.91205, "prev_day_close": 46.0500011444092}, {"option": "AMZN281215C00270000", "bid": 56.65, "bid_size": 8.0, "ask": 60.0, "ask_size": 7.0, "iv": 0.3659, "open_interest": 1248.0, "volume": 20.0, "delta": 0.6411, "gamma": 0.0028, "vega": 1.4045, "theta": -0.0252, "rho": 2.2804, "theo": 57.3372, "change": 0.275, "open": 56.6, "high": 57.55, "low": 56.41, "tick": "no_change", "last_trade_price": 57.55, "last_trade_time": "2026-09-25T14:29:00", "percent_change": 0.48014, "prev_day_close": 57.2749996185303}, {"option": "AMZN281215P00270000", "bid": 51.05, "bid_size": 117.0, "ask": 52.55, "ask_size": 61.0, "iv": 0.3582, "open_interest": 2140.0, "volume": 0.0, "delta": -0.4284, "gamma": 0.0037, "vega": 1.3914, "theta": -0.0356, "rho": -2.0033, "theo": 51.8843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.24, "last_trade_time": "2026-09-24T14:21:51", "percent_change": 0.0, "prev_day_close": 51.6500015258789}, {"option": "AMZN281215C00280000", "bid": 52.55, "bid_size": 143.0, "ask": 56.45, "ask_size": 214.0, "iv": 0.3647, "open_interest": 9733.0, "volume": 25.0, "delta": 0.6153, "gamma": 0.0029, "vega": 1.4348, "theta": -0.0263, "rho": 2.219, "theo": 53.6353, "change": 0.56, "open": 53.8, "high": 54.5, "low": 52.96, "tick": "down", "last_trade_price": 54.31, "last_trade_time": "2026-09-25T15:47:24", "percent_change": 1.04186, "prev_day_close": 53.75}, {"option": "AMZN281215P00280000", "bid": 57.0, "bid_size": 10.0, "ask": 58.2, "ask_size": 8.0, "iv": 0.3564, "open_interest": 2090.0, "volume": 0.0, "delta": -0.4627, "gamma": 0.0039, "vega": 1.3967, "theta": -0.0366, "rho": -2.0687, "theo": 57.9065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.05, "last_trade_time": "2026-09-24T13:34:01", "percent_change": 0.0, "prev_day_close": 57.5499992370606}, {"option": "AMZN281215C00290000", "bid": 48.85, "bid_size": 1.0, "ask": 51.0, "ask_size": 10.0, "iv": 0.3602, "open_interest": 1635.0, "volume": 3.0, "delta": 0.59, "gamma": 0.0029, "vega": 1.4584, "theta": -0.0271, "rho": 2.1531, "theo": 50.1751, "change": -0.55, "open": 49.7, "high": 49.7, "low": 49.7, "tick": "down", "last_trade_price": 49.7, "last_trade_time": "2026-09-25T10:21:22", "percent_change": -1.09453, "prev_day_close": 50.25}, {"option": "AMZN281215P00290000", "bid": 63.2, "bid_size": 67.0, "ask": 65.05, "ask_size": 23.0, "iv": 0.3577, "open_interest": 385.0, "volume": 0.0, "delta": -0.497, "gamma": 0.004, "vega": 1.3945, "theta": -0.0376, "rho": -2.1081, "theo": 64.2411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.82, "last_trade_time": "2026-09-23T10:11:30", "percent_change": 0.0, "prev_day_close": 64.2750015258789}, {"option": "AMZN281215C00300000", "bid": 46.5, "bid_size": 17.0, "ask": 48.05, "ask_size": 20.0, "iv": 0.3607, "open_interest": 6399.0, "volume": 72.0, "delta": 0.5652, "gamma": 0.003, "vega": 1.4757, "theta": -0.0278, "rho": 2.088, "theo": 46.941, "change": 0.59, "open": 47.6, "high": 47.8, "low": 46.09, "tick": "up", "last_trade_price": 47.34, "last_trade_time": "2026-09-25T15:54:56", "percent_change": 1.26203, "prev_day_close": 46.75}, {"option": "AMZN281215P00300000", "bid": 68.5, "bid_size": 151.0, "ask": 71.5, "ask_size": 13.0, "iv": 0.352, "open_interest": 2063.0, "volume": 19.0, "delta": -0.5319, "gamma": 0.0042, "vega": 1.3814, "theta": -0.0386, "rho": -2.1814, "theo": 70.8947, "change": 0.665, "open": 71.62, "high": 71.74, "low": 71.12, "tick": "up", "last_trade_price": 71.74, "last_trade_time": "2026-09-25T10:48:23", "percent_change": 0.935636, "prev_day_close": 71.0749969482422}, {"option": "AMZN281215C00310000", "bid": 42.0, "bid_size": 229.0, "ask": 45.45, "ask_size": 135.0, "iv": 0.3572, "open_interest": 894.0, "volume": 1.0, "delta": 0.5409, "gamma": 0.003, "vega": 1.487, "theta": -0.0284, "rho": 2.0194, "theo": 43.9191, "change": -0.8, "open": 43.0, "high": 43.0, "low": 43.0, "tick": "up", "last_trade_price": 43.0, "last_trade_time": "2026-09-25T10:10:21", "percent_change": -1.82649, "prev_day_close": 43.8000011444092}, {"option": "AMZN281215P00310000", "bid": 76.75, "bid_size": 100.0, "ask": 78.55, "ask_size": 2.0, "iv": 0.3571, "open_interest": 1280.0, "volume": 0.0, "delta": -0.5664, "gamma": 0.0043, "vega": 1.3479, "theta": -0.0393, "rho": -2.1785, "theo": 77.8402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 75.65, "last_trade_time": "2026-09-22T13:17:06", "percent_change": 0.0, "prev_day_close": 78.4749984741211}, {"option": "AMZN281215C00320000", "bid": 39.0, "bid_size": 7.0, "ask": 43.5, "ask_size": 116.0, "iv": 0.3595, "open_interest": 2167.0, "volume": 246.0, "delta": 0.5174, "gamma": 0.003, "vega": 1.4927, "theta": -0.0288, "rho": 1.9494, "theo": 41.1002, "change": 0.075, "open": 41.95, "high": 41.95, "low": 41.0, "tick": "no_change", "last_trade_price": 41.25, "last_trade_time": "2026-09-25T14:10:21", "percent_change": 0.182147, "prev_day_close": 41.1750011444092}, {"option": "AMZN281215P00320000", "bid": 82.7, "bid_size": 114.0, "ask": 86.6, "ask_size": 1.0, "iv": 0.351, "open_interest": 291.0, "volume": 0.0, "delta": -0.6005, "gamma": 0.0044, "vega": 1.3163, "theta": -0.0398, "rho": -2.1295, "theo": 85.0618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.05, "last_trade_time": "2026-09-18T09:31:55", "percent_change": 0.0, "prev_day_close": 85.4000015258789}, {"option": "AMZN281215C00330000", "bid": 37.65, "bid_size": 189.0, "ask": 39.55, "ask_size": 175.0, "iv": 0.3595, "open_interest": 3687.0, "volume": 1.0, "delta": 0.4945, "gamma": 0.003, "vega": 1.4938, "theta": -0.0291, "rho": 1.8819, "theo": 38.4694, "change": 0.35, "open": 38.9, "high": 38.9, "low": 38.9, "tick": "up", "last_trade_price": 38.9, "last_trade_time": "2026-09-25T15:40:35", "percent_change": 0.907909, "prev_day_close": 38.5500011444092}, {"option": "AMZN281215P00330000", "bid": 91.45, "bid_size": 68.0, "ask": 93.7, "ask_size": 62.0, "iv": 0.3586, "open_interest": 115.0, "volume": 0.0, "delta": -0.6354, "gamma": 0.0046, "vega": 1.2684, "theta": -0.0405, "rho": -2.1732, "theo": 92.5809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.6, "last_trade_time": "2026-09-21T15:58:26", "percent_change": 0.0, "prev_day_close": 92.9000015258789}, {"option": "AMZN281215C00340000", "bid": 35.0, "bid_size": 101.0, "ask": 36.9, "ask_size": 7.0, "iv": 0.3582, "open_interest": 1354.0, "volume": 1.0, "delta": 0.4724, "gamma": 0.003, "vega": 1.49, "theta": -0.0293, "rho": 1.8128, "theo": 36.0144, "change": -0.385, "open": 35.84, "high": 35.84, "low": 35.84, "tick": "up", "last_trade_price": 35.84, "last_trade_time": "2026-09-25T10:58:24", "percent_change": -1.0628, "prev_day_close": 36.2250003814697}, {"option": "AMZN281215P00340000", "bid": 99.2, "bid_size": 21.0, "ask": 101.55, "ask_size": 8.0, "iv": 0.3558, "open_interest": 2105.0, "volume": 0.0, "delta": -0.669, "gamma": 0.0046, "vega": 1.1971, "theta": -0.041, "rho": -2.0595, "theo": 100.3473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 102.96, "last_trade_time": "2026-09-24T12:05:49", "percent_change": 0.0, "prev_day_close": 100.700000762939}, {"option": "AMZN281215C00350000", "bid": 33.1, "bid_size": 32.0, "ask": 34.45, "ask_size": 12.0, "iv": 0.3592, "open_interest": 6336.0, "volume": 3.0, "delta": 0.451, "gamma": 0.003, "vega": 1.4818, "theta": -0.0293, "rho": 1.7433, "theo": 33.7272, "change": 0.395, "open": 34.0, "high": 34.02, "low": 34.0, "tick": "up", "last_trade_price": 34.02, "last_trade_time": "2026-09-25T15:58:41", "percent_change": 1.17472, "prev_day_close": 33.625}, {"option": "AMZN281215P00350000", "bid": 107.25, "bid_size": 59.0, "ask": 109.3, "ask_size": 27.0, "iv": 0.3582, "open_interest": 2441.0, "volume": 0.0, "delta": -0.7029, "gamma": 0.0048, "vega": 1.1526, "theta": -0.0414, "rho": -2.0615, "theo": 108.3569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 111.06, "last_trade_time": "2026-09-24T12:05:49", "percent_change": 0.0, "prev_day_close": 108.650001525879}, {"option": "AMZN281215C00360000", "bid": 31.05, "bid_size": 6.0, "ask": 34.5, "ask_size": 8.0, "iv": 0.3671, "open_interest": 1272.0, "volume": 72.0, "delta": 0.4305, "gamma": 0.0029, "vega": 1.4705, "theta": -0.0293, "rho": 1.6771, "theo": 31.5957, "change": 0.3, "open": 31.84, "high": 31.84, "low": 31.7, "tick": "no_change", "last_trade_price": 31.7, "last_trade_time": "2026-09-25T15:33:21", "percent_change": 0.955412, "prev_day_close": 31.4000005722046}, {"option": "AMZN281215P00360000", "bid": 115.3, "bid_size": 62.0, "ask": 118.85, "ask_size": 91.0, "iv": 0.3552, "open_interest": 336.0, "volume": 0.0, "delta": -0.7369, "gamma": 0.0049, "vega": 1.0339, "theta": -0.0418, "rho": -1.8934, "theo": 116.6526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 110.75, "last_trade_time": "2026-09-22T09:45:29", "percent_change": 0.0, "prev_day_close": 116.599998474121}, {"option": "AMZN281215C00370000", "bid": 29.05, "bid_size": 186.0, "ask": 30.9, "ask_size": 69.0, "iv": 0.3619, "open_interest": 3453.0, "volume": 105.0, "delta": 0.4107, "gamma": 0.0029, "vega": 1.4559, "theta": -0.0292, "rho": 1.6119, "theo": 29.608, "change": 0.025, "open": 29.0, "high": 30.25, "low": 28.75, "tick": "down", "last_trade_price": 29.35, "last_trade_time": "2026-09-25T15:11:20", "percent_change": 0.0852521, "prev_day_close": 29.3249998092651}, {"option": "AMZN281215P00370000", "bid": 124.05, "bid_size": 15.0, "ask": 127.5, "ask_size": 5.0, "iv": 0.3565, "open_interest": 392.0, "volume": 0.0, "delta": -0.7696, "gamma": 0.005, "vega": 0.9976, "theta": -0.0421, "rho": -1.8046, "theo": 125.1207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 121.0, "last_trade_time": "2026-09-22T15:15:38", "percent_change": 0.0, "prev_day_close": 125.125}, {"option": "AMZN281215C00375000", "bid": 28.55, "bid_size": 2.0, "ask": 29.5, "ask_size": 8.0, "iv": 0.3621, "open_interest": 743.0, "volume": 0.0, "delta": 0.4011, "gamma": 0.0029, "vega": 1.4473, "theta": -0.0291, "rho": 1.5789, "theo": 28.6658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.85, "last_trade_time": "2026-09-24T15:10:13", "percent_change": 0.0, "prev_day_close": 28.8000001907349}, {"option": "AMZN281215P00375000", "bid": 128.25, "bid_size": 26.0, "ask": 130.1, "ask_size": 5.0, "iv": 0.356, "open_interest": 235.0, "volume": 0.0, "delta": -0.7855, "gamma": 0.005, "vega": 0.9101, "theta": -0.042, "rho": -1.6177, "theo": 129.4726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 125.56, "last_trade_time": "2026-09-02T10:18:27", "percent_change": 0.0, "prev_day_close": 129.575000762939}, {"option": "AMZN281215C00380000", "bid": 27.55, "bid_size": 74.0, "ask": 28.45, "ask_size": 10.0, "iv": 0.3613, "open_interest": 1392.0, "volume": 0.0, "delta": 0.3918, "gamma": 0.0029, "vega": 1.4378, "theta": -0.029, "rho": 1.546, "theo": 27.7568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.8, "last_trade_time": "2026-09-24T11:05:21", "percent_change": 0.0, "prev_day_close": 27.7000007629395}, {"option": "AMZN281215P00380000", "bid": 132.5, "bid_size": 80.0, "ask": 135.3, "ask_size": 48.0, "iv": 0.3599, "open_interest": 291.0, "volume": 0.0, "delta": -0.8017, "gamma": 0.005, "vega": 0.8506, "theta": -0.0422, "rho": -1.6329, "theo": 133.8733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 130.2, "last_trade_time": "2026-09-18T15:29:59", "percent_change": 0.0, "prev_day_close": 133.775001525879}, {"option": "AMZN281215C00390000", "bid": 25.8, "bid_size": 15.0, "ask": 26.9, "ask_size": 113.0, "iv": 0.3621, "open_interest": 2348.0, "volume": 1.0, "delta": 0.3736, "gamma": 0.0028, "vega": 1.4175, "theta": -0.0287, "rho": 1.4828, "theo": 26.0338, "change": -0.24, "open": 25.71, "high": 25.71, "low": 25.71, "tick": "down", "last_trade_price": 25.71, "last_trade_time": "2026-09-25T11:36:50", "percent_change": -0.924855, "prev_day_close": 25.9499998092651}, {"option": "AMZN281215P00390000", "bid": 141.65, "bid_size": 73.0, "ask": 144.25, "ask_size": 28.0, "iv": 0.3623, "open_interest": 344.0, "volume": 0.0, "delta": -0.833, "gamma": 0.005, "vega": 0.7884, "theta": -0.042, "rho": -1.212, "theo": 142.7769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 136.8, "last_trade_time": "2026-09-21T09:30:00", "percent_change": 0.0, "prev_day_close": 142.125}, {"option": "AMZN281215C00400000", "bid": 23.85, "bid_size": 149.0, "ask": 25.3, "ask_size": 144.0, "iv": 0.3613, "open_interest": 8672.0, "volume": 75.0, "delta": 0.3562, "gamma": 0.0028, "vega": 1.3957, "theta": -0.0284, "rho": 1.4229, "theo": 24.4285, "change": 0.0, "open": 24.45, "high": 24.5, "low": 24.0, "tick": "no_change", "last_trade_price": 24.5, "last_trade_time": "2026-09-25T14:41:23", "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "AMZN281215P00400000", "bid": 150.85, "bid_size": 62.0, "ask": 153.4, "ask_size": 43.0, "iv": 0.3625, "open_interest": 412.0, "volume": 0.0, "delta": -0.8653, "gamma": 0.005, "vega": 0.6188, "theta": -0.0424, "rho": -1.2282, "theo": 151.9827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 147.7, "last_trade_time": "2026-09-18T15:28:34", "percent_change": 0.0, "prev_day_close": 152.099998474121}, {"option": "AMZN281215C00410000", "bid": 22.65, "bid_size": 15.0, "ask": 24.3, "ask_size": 18.0, "iv": 0.3645, "open_interest": 10619.0, "volume": 52.0, "delta": 0.3396, "gamma": 0.0027, "vega": 1.3718, "theta": -0.028, "rho": 1.3639, "theo": 22.9325, "change": -0.2, "open": 23.0, "high": 23.41, "low": 22.33, "tick": "up", "last_trade_price": 22.95, "last_trade_time": "2026-09-25T15:59:07", "percent_change": -0.863933, "prev_day_close": 23.1500005722046}, {"option": "AMZN281215P00410000", "bid": 159.6, "bid_size": 78.0, "ask": 163.1, "ask_size": 2.0, "iv": 0.3458, "open_interest": 1092.0, "volume": 0.0, "delta": -0.8957, "gamma": 0.0051, "vega": 0.5805, "theta": -0.0423, "rho": -0.9744, "theo": 161.2611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 154.0, "last_trade_time": "2026-09-21T13:51:44", "percent_change": 0.0, "prev_day_close": 161.25}, {"option": "AMZN290119C00125000", "bid": 144.0, "bid_size": 1.0, "ask": 147.0, "ask_size": 6.0, "iv": 0.4275, "open_interest": 37.0, "volume": 2.0, "delta": 0.9571, "gamma": 0.0007, "vega": 0.3891, "theta": 0.0, "rho": 2.2016, "theo": 144.0939, "change": 0.105, "open": 143.0, "high": 144.03, "low": 143.0, "tick": "up", "last_trade_price": 144.03, "last_trade_time": "2026-09-25T11:35:17", "percent_change": 0.0729525, "prev_day_close": 143.925003051758}, {"option": "AMZN290119P00125000", "bid": 3.15, "bid_size": 150.0, "ask": 4.5, "ask_size": 81.0, "iv": 0.3889, "open_interest": 77.0, "volume": 0.0, "delta": -0.0515, "gamma": 0.0007, "vega": 0.406, "theta": -0.009, "rho": -0.3348, "theo": 3.9904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.03, "last_trade_time": "2026-09-24T15:47:44", "percent_change": 0.0, "prev_day_close": 3.97499990463257}, {"option": "AMZN290119C00130000", "bid": 139.45, "bid_size": 6.0, "ask": 143.0, "ask_size": 6.0, "iv": 0.4134, "open_interest": 147.0, "volume": 0.0, "delta": 0.9511, "gamma": 0.0007, "vega": 0.4262, "theta": 0.0, "rho": 2.258, "theo": 140.1897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 143.0, "last_trade_time": "2026-09-23T09:34:57", "percent_change": 0.0, "prev_day_close": 140.800003051758}, {"option": "AMZN290119P00130000", "bid": 2.75, "bid_size": 266.0, "ask": 5.3, "ask_size": 119.0, "iv": 0.3774, "open_interest": 88.0, "volume": 0.0, "delta": -0.058, "gamma": 0.0008, "vega": 0.4454, "theta": -0.0099, "rho": -0.3766, "theo": 4.5497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.75, "last_trade_time": "2026-09-24T12:38:48", "percent_change": 0.0, "prev_day_close": 3.72499990463257}, {"option": "AMZN290119C00135000", "bid": 135.0, "bid_size": 6.0, "ask": 139.5, "ask_size": 7.0, "iv": 0.4059, "open_interest": 7.0, "volume": 0.0, "delta": 0.9446, "gamma": 0.0008, "vega": 0.4654, "theta": 0.0, "rho": 2.3098, "theo": 136.3399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 142.1, "last_trade_time": "2026-09-21T11:37:40", "percent_change": 0.0, "prev_day_close": 136.5}, {"option": "AMZN290119P00135000", "bid": 4.25, "bid_size": 154.0, "ask": 5.65, "ask_size": 66.0, "iv": 0.3821, "open_interest": 11.0, "volume": 0.0, "delta": -0.0651, "gamma": 0.0009, "vega": 0.4864, "theta": -0.0107, "rho": -0.4204, "theo": 5.1688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.57, "last_trade_time": "2026-09-23T15:47:16", "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "AMZN290119C00140000", "bid": 131.6, "bid_size": 5.0, "ask": 134.9, "ask_size": 6.0, "iv": 0.3976, "open_interest": 5.0, "volume": 12.0, "delta": 0.9378, "gamma": 0.0009, "vega": 0.5055, "theta": 0.0, "rho": 2.3576, "theo": 132.5478, "change": 0.85, "open": 133.4, "high": 133.6, "low": 133.34, "tick": "up", "last_trade_price": 133.6, "last_trade_time": "2026-09-25T15:45:03", "percent_change": 0.640301, "prev_day_close": 132.75}, {"option": "AMZN290119P00140000", "bid": 5.55, "bid_size": 54.0, "ask": 6.3, "ask_size": 64.0, "iv": 0.3853, "open_interest": 32.0, "volume": 0.0, "delta": -0.0727, "gamma": 0.001, "vega": 0.5285, "theta": -0.0116, "rho": -0.4664, "theo": 5.8506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-09-23T15:31:55", "percent_change": 0.0, "prev_day_close": 5.72499990463257}, {"option": "AMZN290119C00145000", "bid": 128.0, "bid_size": 5.0, "ask": 131.5, "ask_size": 6.0, "iv": 0.3982, "open_interest": 5.0, "volume": 11.0, "delta": 0.9304, "gamma": 0.001, "vega": 0.5463, "theta": 0.0, "rho": 2.402, "theo": 128.8154, "change": 0.825, "open": 131.2, "high": 131.2, "low": 129.4, "tick": "down", "last_trade_price": 129.4, "last_trade_time": "2026-09-25T14:04:08", "percent_change": 0.641651, "prev_day_close": 128.574996948242}, {"option": "AMZN290119P00145000", "bid": 6.3, "bid_size": 69.0, "ask": 9.0, "ask_size": 82.0, "iv": 0.3993, "open_interest": 4.0, "volume": 0.0, "delta": -0.0809, "gamma": 0.0011, "vega": 0.573, "theta": -0.0125, "rho": -0.5168, "theo": 6.6032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.65, "last_trade_time": "2026-09-24T15:22:05", "percent_change": 0.0, "prev_day_close": 6.67500019073486}, {"option": "AMZN290119C00150000", "bid": 123.5, "bid_size": 18.0, "ask": 128.0, "ask_size": 6.0, "iv": 0.3892, "open_interest": 136.0, "volume": 1.0, "delta": 0.9226, "gamma": 0.0011, "vega": 0.5887, "theta": 0.0, "rho": 2.4419, "theo": 125.1449, "change": 1.05, "open": 126.45, "high": 126.45, "low": 126.45, "tick": "up", "last_trade_price": 126.45, "last_trade_time": "2026-09-25T13:13:59", "percent_change": 0.837319, "prev_day_close": 125.400001525879}, {"option": "AMZN290119P00150000", "bid": 7.1, "bid_size": 77.0, "ask": 8.0, "ask_size": 8.0, "iv": 0.3811, "open_interest": 381.0, "volume": 2.0, "delta": -0.0895, "gamma": 0.0012, "vega": 0.6171, "theta": -0.0134, "rho": -0.5688, "theo": 7.4141, "change": -0.225, "open": 7.35, "high": 7.35, "low": 7.35, "tick": "down", "last_trade_price": 7.35, "last_trade_time": "2026-09-25T15:33:17", "percent_change": -2.9703, "prev_day_close": 7.57500004768372}, {"option": "AMZN290119C00155000", "bid": 120.5, "bid_size": 6.0, "ask": 124.0, "ask_size": 6.0, "iv": 0.388, "open_interest": 4.0, "volume": 0.0, "delta": 0.9143, "gamma": 0.0011, "vega": 0.6319, "theta": 0.0, "rho": 2.4769, "theo": 121.5396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 128.75, "last_trade_time": "2026-09-21T10:27:13", "percent_change": 0.0, "prev_day_close": 121.599998474121}, {"option": "AMZN290119P00155000", "bid": 8.05, "bid_size": 13.0, "ask": 8.55, "ask_size": 12.0, "iv": 0.3767, "open_interest": 1.0, "volume": 0.0, "delta": -0.0987, "gamma": 0.0013, "vega": 0.6622, "theta": -0.0144, "rho": -0.6249, "theo": 8.3032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.46, "last_trade_time": "2026-09-21T09:46:00", "percent_change": 0.0, "prev_day_close": 8.375}, {"option": "AMZN290119C00160000", "bid": 116.5, "bid_size": 10.0, "ask": 121.0, "ask_size": 11.0, "iv": 0.3858, "open_interest": 32.0, "volume": 7.0, "delta": 0.9055, "gamma": 0.0012, "vega": 0.675, "theta": 0.0, "rho": 2.5086, "theo": 118.0015, "change": -0.05, "open": 117.72, "high": 117.9, "low": 117.7, "tick": "up", "last_trade_price": 117.9, "last_trade_time": "2026-09-25T15:04:50", "percent_change": -0.0423915, "prev_day_close": 117.950000762939}, {"option": "AMZN290119P00160000", "bid": 8.95, "bid_size": 15.0, "ask": 9.5, "ask_size": 7.0, "iv": 0.374, "open_interest": 57.0, "volume": 0.0, "delta": -0.1086, "gamma": 0.0014, "vega": 0.7077, "theta": -0.0153, "rho": -0.6841, "theo": 9.2751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.11, "last_trade_time": "2026-09-24T14:58:07", "percent_change": 0.0, "prev_day_close": 9.3250002861023}, {"option": "AMZN290119C00165000", "bid": 113.0, "bid_size": 6.0, "ask": 117.5, "ask_size": 7.0, "iv": 0.3829, "open_interest": 8.0, "volume": 1.0, "delta": 0.8964, "gamma": 0.0013, "vega": 0.7184, "theta": -0.0011, "rho": 2.5367, "theo": 114.5316, "change": -0.15, "open": 114.25, "high": 114.25, "low": 114.25, "tick": "down", "last_trade_price": 114.25, "last_trade_time": "2026-09-25T09:49:26", "percent_change": -0.13112, "prev_day_close": 114.400001525879}, {"option": "AMZN290119P00165000", "bid": 8.0, "bid_size": 175.0, "ask": 12.5, "ask_size": 404.0, "iv": 0.372, "open_interest": 12.0, "volume": 7.0, "delta": -0.119, "gamma": 0.0015, "vega": 0.7542, "theta": -0.0163, "rho": -0.743, "theo": 10.3168, "change": 0.125, "open": 10.55, "high": 10.55, "low": 10.3, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-09-25T14:39:52", "percent_change": 1.2285, "prev_day_close": 10.1750001907349}, {"option": "AMZN290119C00170000", "bid": 110.2, "bid_size": 7.0, "ask": 114.0, "ask_size": 9.0, "iv": 0.3839, "open_interest": 8.0, "volume": 0.0, "delta": 0.8868, "gamma": 0.0014, "vega": 0.7626, "theta": -0.0025, "rho": 2.5597, "theo": 111.1322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 116.5, "last_trade_time": "2026-09-22T14:59:19", "percent_change": 0.0, "prev_day_close": 111.099998474121}, {"option": "AMZN290119P00170000", "bid": 10.95, "bid_size": 5.0, "ask": 11.65, "ask_size": 1.0, "iv": 0.3695, "open_interest": 260.0, "volume": 0.0, "delta": -0.1298, "gamma": 0.0016, "vega": 0.8, "theta": -0.0173, "rho": -0.8057, "theo": 11.4388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.8, "last_trade_time": "2026-09-23T09:49:48", "percent_change": 0.0, "prev_day_close": 11.2749996185303}, {"option": "AMZN290119C00175000", "bid": 106.5, "bid_size": 9.0, "ask": 110.5, "ask_size": 64.0, "iv": 0.3784, "open_interest": 1.0, "volume": 2.0, "delta": 0.8769, "gamma": 0.0015, "vega": 0.8065, "theta": -0.0038, "rho": 2.5785, "theo": 107.8058, "change": -0.55, "open": 107.0, "high": 107.0, "low": 107.0, "tick": "up", "last_trade_price": 107.0, "last_trade_time": "2026-09-25T10:34:19", "percent_change": -0.511389, "prev_day_close": 107.549999237061}, {"option": "AMZN290119P00175000", "bid": 11.0, "bid_size": 281.0, "ask": 13.05, "ask_size": 133.0, "iv": 0.3625, "open_interest": 39.0, "volume": 0.0, "delta": -0.141, "gamma": 0.0017, "vega": 0.8454, "theta": -0.0183, "rho": -0.8676, "theo": 12.6312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.21, "last_trade_time": "2026-09-23T13:33:03", "percent_change": 0.0, "prev_day_close": 12.5750002861023}, {"option": "AMZN290119C00180000", "bid": 103.65, "bid_size": 6.0, "ask": 107.5, "ask_size": 7.0, "iv": 0.3804, "open_interest": 6.0, "volume": 4.0, "delta": 0.8666, "gamma": 0.0016, "vega": 0.8496, "theta": -0.0051, "rho": 2.5946, "theo": 104.5529, "change": 0.4, "open": 103.91, "high": 105.61, "low": 103.91, "tick": "up", "last_trade_price": 105.0, "last_trade_time": "2026-09-25T15:55:20", "percent_change": 0.382411, "prev_day_close": 104.599998474121}, {"option": "AMZN290119P00180000", "bid": 13.4, "bid_size": 19.0, "ask": 14.25, "ask_size": 13.0, "iv": 0.3672, "open_interest": 528.0, "volume": 0.0, "delta": -0.153, "gamma": 0.0018, "vega": 0.891, "theta": -0.0192, "rho": -0.9374, "theo": 13.9293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.95, "last_trade_time": "2026-09-24T14:39:27", "percent_change": 0.0, "prev_day_close": 14.0250000953674}, {"option": "AMZN290119C00185000", "bid": 100.0, "bid_size": 13.0, "ask": 104.45, "ask_size": 106.0, "iv": 0.3766, "open_interest": 4.0, "volume": 1.0, "delta": 0.8559, "gamma": 0.0017, "vega": 0.8924, "theta": -0.0064, "rho": 2.6069, "theo": 101.3738, "change": 0.555, "open": 101.73, "high": 101.73, "low": 101.73, "tick": "down", "last_trade_price": 101.73, "last_trade_time": "2026-09-25T13:37:54", "percent_change": 0.548555, "prev_day_close": 101.174999237061}, {"option": "AMZN290119P00185000", "bid": 15.0, "bid_size": 15.0, "ask": 15.9, "ask_size": 10.0, "iv": 0.3687, "open_interest": 24.0, "volume": 37.0, "delta": -0.1653, "gamma": 0.0019, "vega": 0.9362, "theta": -0.0202, "rho": -1.0012, "theo": 15.3029, "change": -0.025, "open": 15.7, "high": 15.7, "low": 15.25, "tick": "down", "last_trade_price": 15.25, "last_trade_time": "2026-09-25T14:33:10", "percent_change": -0.163667, "prev_day_close": 15.2750000953674}, {"option": "AMZN290119C00190000", "bid": 97.0, "bid_size": 23.0, "ask": 101.0, "ask_size": 89.0, "iv": 0.3738, "open_interest": 25.0, "volume": 0.0, "delta": 0.8449, "gamma": 0.0018, "vega": 0.9351, "theta": -0.0077, "rho": 2.6143, "theo": 98.2705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 98.32, "last_trade_time": "2026-09-24T12:53:41", "percent_change": 0.0, "prev_day_close": 98.0749969482422}, {"option": "AMZN290119P00190000", "bid": 16.25, "bid_size": 25.0, "ask": 17.15, "ask_size": 12.0, "iv": 0.3653, "open_interest": 28.0, "volume": 0.0, "delta": -0.1781, "gamma": 0.002, "vega": 0.9801, "theta": -0.0212, "rho": -1.0731, "theo": 16.7636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.22, "last_trade_time": "2026-09-21T15:12:06", "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "AMZN290119C00195000", "bid": 93.5, "bid_size": 11.0, "ask": 98.0, "ask_size": 10.0, "iv": 0.3701, "open_interest": 95.0, "volume": 1.0, "delta": 0.8336, "gamma": 0.0018, "vega": 0.9767, "theta": -0.0089, "rho": 2.6183, "theo": 95.2443, "change": 0.725, "open": 95.95, "high": 95.95, "low": 95.95, "tick": "up", "last_trade_price": 95.95, "last_trade_time": "2026-09-25T15:31:45", "percent_change": 0.761352, "prev_day_close": 95.2250022888184}, {"option": "AMZN290119P00195000", "bid": 16.0, "bid_size": 13.0, "ask": 20.5, "ask_size": 411.0, "iv": 0.3643, "open_interest": 14.0, "volume": 1.0, "delta": -0.1913, "gamma": 0.0021, "vega": 1.0221, "theta": -0.0221, "rho": -1.1384, "theo": 18.3139, "change": -0.065, "open": 18.16, "high": 18.16, "low": 18.16, "tick": "down", "last_trade_price": 18.16, "last_trade_time": "2026-09-25T15:31:25", "percent_change": -0.35665, "prev_day_close": 18.2249994277954}, {"option": "AMZN290119C00200000", "bid": 91.65, "bid_size": 13.0, "ask": 93.9, "ask_size": 8.0, "iv": 0.3687, "open_interest": 116.0, "volume": 20.0, "delta": 0.822, "gamma": 0.0019, "vega": 1.0169, "theta": -0.0101, "rho": 2.6201, "theo": 92.2947, "change": -0.05, "open": 92.0, "high": 93.5, "low": 91.5, "tick": "down", "last_trade_price": 92.7, "last_trade_time": "2026-09-25T14:27:53", "percent_change": -0.0539084, "prev_day_close": 92.75}, {"option": "AMZN290119P00200000", "bid": 19.55, "bid_size": 8.0, "ask": 21.0, "ask_size": 10.0, "iv": 0.367, "open_interest": 583.0, "volume": 7.0, "delta": -0.205, "gamma": 0.0023, "vega": 1.0633, "theta": -0.0231, "rho": -1.2137, "theo": 19.9507, "change": -0.23, "open": 20.0, "high": 20.4, "low": 19.67, "tick": "down", "last_trade_price": 19.67, "last_trade_time": "2026-09-25T15:48:08", "percent_change": -1.15578, "prev_day_close": 19.9000005722046}, {"option": "AMZN290119C00210000", "bid": 85.55, "bid_size": 7.0, "ask": 88.1, "ask_size": 9.0, "iv": 0.3686, "open_interest": 1264.0, "volume": 209.0, "delta": 0.7982, "gamma": 0.0021, "vega": 1.0946, "theta": -0.0124, "rho": 2.613, "theo": 86.6243, "change": 0.165, "open": 86.44, "high": 87.39, "low": 85.36, "tick": "up", "last_trade_price": 87.39, "last_trade_time": "2026-09-25T15:38:35", "percent_change": 0.189168, "prev_day_close": 87.2249984741211}, {"option": "AMZN290119P00210000", "bid": 21.6, "bid_size": 149.0, "ask": 26.0, "ask_size": 7.0, "iv": 0.365, "open_interest": 21.0, "volume": 37.0, "delta": -0.2334, "gamma": 0.0025, "vega": 1.1414, "theta": -0.0249, "rho": -1.3544, "theo": 23.501, "change": 0.25, "open": 23.4, "high": 23.4, "low": 23.4, "tick": "no_change", "last_trade_price": 23.4, "last_trade_time": "2026-09-25T13:57:00", "percent_change": 1.07992, "prev_day_close": 23.1499996185303}, {"option": "AMZN290119C00220000", "bid": 79.5, "bid_size": 82.0, "ask": 83.75, "ask_size": 219.0, "iv": 0.3642, "open_interest": 39.0, "volume": 7.0, "delta": 0.7735, "gamma": 0.0022, "vega": 1.1667, "theta": -0.0146, "rho": 2.5938, "theo": 81.2621, "change": 0.225, "open": 81.22, "high": 82.0, "low": 81.0, "tick": "down", "last_trade_price": 81.8, "last_trade_time": "2026-09-25T15:35:16", "percent_change": 0.275819, "prev_day_close": 81.5750007629394}, {"option": "AMZN290119P00220000", "bid": 25.0, "bid_size": 9.0, "ask": 29.5, "ask_size": 227.0, "iv": 0.3597, "open_interest": 27.0, "volume": 1.0, "delta": -0.2631, "gamma": 0.0027, "vega": 1.2114, "theta": -0.0267, "rho": -1.495, "theo": 27.4149, "change": 0.475, "open": 27.75, "high": 27.75, "low": 27.75, "tick": "down", "last_trade_price": 27.75, "last_trade_time": "2026-09-25T10:59:59", "percent_change": 1.74152, "prev_day_close": 27.2750005722046}, {"option": "AMZN290119C00230000", "bid": 74.85, "bid_size": 87.0, "ask": 79.0, "ask_size": 11.0, "iv": 0.3659, "open_interest": 135.0, "volume": 3.0, "delta": 0.7484, "gamma": 0.0024, "vega": 1.2325, "theta": -0.0166, "rho": 2.5655, "theo": 76.1998, "change": 0.15, "open": 74.5, "high": 76.3, "low": 74.5, "tick": "up", "last_trade_price": 76.3, "last_trade_time": "2026-09-25T15:27:00", "percent_change": 0.196978, "prev_day_close": 76.1500015258789}, {"option": "AMZN290119P00230000", "bid": 31.0, "bid_size": 164.0, "ask": 32.65, "ask_size": 180.0, "iv": 0.3611, "open_interest": 20.0, "volume": 0.0, "delta": -0.294, "gamma": 0.0029, "vega": 1.2732, "theta": -0.0283, "rho": -1.626, "theo": 31.6947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.37, "last_trade_time": "2026-09-23T15:36:54", "percent_change": 0.0, "prev_day_close": 31.5749998092651}, {"option": "AMZN290119C00240000", "bid": 70.75, "bid_size": 10.0, "ask": 74.0, "ask_size": 54.0, "iv": 0.3665, "open_interest": 273.0, "volume": 19.0, "delta": 0.7228, "gamma": 0.0025, "vega": 1.2921, "theta": -0.0184, "rho": 2.5262, "theo": 71.4334, "change": -0.025, "open": 71.15, "high": 71.85, "low": 70.35, "tick": "up", "last_trade_price": 71.65, "last_trade_time": "2026-09-25T15:53:57", "percent_change": -0.0348839, "prev_day_close": 71.6750030517578}, {"option": "AMZN290119P00240000", "bid": 35.6, "bid_size": 171.0, "ask": 36.95, "ask_size": 27.0, "iv": 0.3588, "open_interest": 52.0, "volume": 0.0, "delta": -0.3259, "gamma": 0.0031, "vega": 1.3239, "theta": -0.0298, "rho": -1.7466, "theo": 36.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.62, "last_trade_time": "2026-09-24T13:19:18", "percent_change": 0.0, "prev_day_close": 36.125}, {"option": "AMZN290119C00250000", "bid": 66.4, "bid_size": 17.0, "ask": 68.6, "ask_size": 88.0, "iv": 0.3627, "open_interest": 614.0, "volume": 81.0, "delta": 0.6972, "gamma": 0.0026, "vega": 1.3442, "theta": -0.0201, "rho": 2.4823, "theo": 66.9509, "change": -0.35, "open": 67.0, "high": 68.0, "low": 65.8, "tick": "down", "last_trade_price": 67.25, "last_trade_time": "2026-09-25T15:55:21", "percent_change": -0.517749, "prev_day_close": 67.5999984741211}, {"option": "AMZN290119P00250000", "bid": 39.0, "bid_size": 7.0, "ask": 42.15, "ask_size": 1.0, "iv": 0.3531, "open_interest": 157.0, "volume": 6.0, "delta": -0.3585, "gamma": 0.0033, "vega": 1.3654, "theta": -0.0312, "rho": -1.8565, "theo": 41.3266, "change": -0.32, "open": 41.95, "high": 41.95, "low": 40.79, "tick": "no_change", "last_trade_price": 41.03, "last_trade_time": "2026-09-25T12:34:01", "percent_change": -0.773882, "prev_day_close": 41.3500003814697}, {"option": "AMZN290119C00260000", "bid": 62.3, "bid_size": 8.0, "ask": 64.5, "ask_size": 43.0, "iv": 0.3629, "open_interest": 165.0, "volume": 12.0, "delta": 0.6715, "gamma": 0.0027, "vega": 1.3898, "theta": -0.0216, "rho": 2.4291, "theo": 62.7417, "change": -0.38, "open": 62.75, "high": 62.75, "low": 62.6, "tick": "up", "last_trade_price": 62.67, "last_trade_time": "2026-09-25T15:19:48", "percent_change": -0.602695, "prev_day_close": 63.0499992370606}, {"option": "AMZN290119P00260000", "bid": 45.85, "bid_size": 137.0, "ask": 47.65, "ask_size": 175.0, "iv": 0.3588, "open_interest": 20.0, "volume": 0.0, "delta": -0.3917, "gamma": 0.0035, "vega": 1.397, "theta": -0.0324, "rho": -1.9759, "theo": 46.6685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.35, "last_trade_time": "2026-09-24T14:42:03", "percent_change": 0.0, "prev_day_close": 46.6999988555908}, {"option": "AMZN290119C00270000", "bid": 56.5, "bid_size": 10.0, "ask": 61.5, "ask_size": 10.0, "iv": 0.3593, "open_interest": 163.0, "volume": 6.0, "delta": 0.646, "gamma": 0.0027, "vega": 1.428, "theta": -0.0229, "rho": 2.3727, "theo": 58.7953, "change": 0.595, "open": 58.2, "high": 60.0, "low": 57.84, "tick": "down", "last_trade_price": 59.92, "last_trade_time": "2026-09-25T12:29:31", "percent_change": 1.00295, "prev_day_close": 59.3249988555908}, {"option": "AMZN290119P00270000", "bid": 51.4, "bid_size": 41.0, "ask": 54.5, "ask_size": 8.0, "iv": 0.3621, "open_interest": 28.0, "volume": 3.0, "delta": -0.4255, "gamma": 0.0037, "vega": 1.4173, "theta": -0.0336, "rho": -2.0748, "theo": 52.3452, "change": -0.4, "open": 52.5, "high": 52.5, "low": 51.9, "tick": "down", "last_trade_price": 51.9, "last_trade_time": "2026-09-25T12:29:52", "percent_change": -0.764817, "prev_day_close": 52.2999992370606}, {"option": "AMZN290119C00280000", "bid": 53.0, "bid_size": 7.0, "ask": 57.5, "ask_size": 165.0, "iv": 0.3587, "open_interest": 56.0, "volume": 24.0, "delta": 0.6208, "gamma": 0.0028, "vega": 1.4595, "theta": -0.024, "rho": 2.3124, "theo": 55.095, "change": -0.21, "open": 55.0, "high": 56.15, "low": 54.5, "tick": "down", "last_trade_price": 55.14, "last_trade_time": "2026-09-25T15:33:56", "percent_change": -0.379404, "prev_day_close": 55.3500003814697}, {"option": "AMZN290119P00280000", "bid": 57.4, "bid_size": 44.0, "ask": 58.95, "ask_size": 1.0, "iv": 0.3564, "open_interest": 96.0, "volume": 1.0, "delta": -0.4594, "gamma": 0.0038, "vega": 1.421, "theta": -0.0346, "rho": -2.1389, "theo": 58.3567, "change": -0.845, "open": 58.03, "high": 58.03, "low": 58.03, "tick": "down", "last_trade_price": 58.03, "last_trade_time": "2026-09-25T13:11:47", "percent_change": -1.43524, "prev_day_close": 58.875}, {"option": "AMZN290119C00290000", "bid": 49.5, "bid_size": 8.0, "ask": 54.0, "ask_size": 85.0, "iv": 0.3583, "open_interest": 67.0, "volume": 4.0, "delta": 0.596, "gamma": 0.0029, "vega": 1.4844, "theta": -0.0249, "rho": 2.2466, "theo": 51.6315, "change": 0.55, "open": 52.0, "high": 52.0, "low": 52.0, "tick": "no_change", "last_trade_price": 52.0, "last_trade_time": "2026-09-25T09:35:54", "percent_change": 1.069, "prev_day_close": 51.4500007629394}, {"option": "AMZN290119P00290000", "bid": 62.05, "bid_size": 163.0, "ask": 65.35, "ask_size": 2.0, "iv": 0.3504, "open_interest": 1.0, "volume": 0.0, "delta": -0.4934, "gamma": 0.004, "vega": 1.4199, "theta": -0.0354, "rho": -2.1701, "theo": 64.6731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.09, "last_trade_time": "2026-09-23T09:39:37", "percent_change": 0.0, "prev_day_close": 65.4750003814697}, {"option": "AMZN290119C00300000", "bid": 47.45, "bid_size": 51.0, "ask": 50.0, "ask_size": 65.0, "iv": 0.3597, "open_interest": 373.0, "volume": 63.0, "delta": 0.5717, "gamma": 0.0029, "vega": 1.5032, "theta": -0.0257, "rho": 2.1816, "theo": 48.3906, "change": 0.25, "open": 47.9, "high": 49.27, "low": 47.15, "tick": "up", "last_trade_price": 48.7, "last_trade_time": "2026-09-25T15:33:19", "percent_change": 0.515998, "prev_day_close": 48.4499988555908}, {"option": "AMZN290119P00300000", "bid": 70.25, "bid_size": 29.0, "ask": 71.85, "ask_size": 5.0, "iv": 0.3557, "open_interest": 34.0, "volume": 0.0, "delta": -0.5279, "gamma": 0.0041, "vega": 1.4087, "theta": -0.0362, "rho": -2.259, "theo": 71.2983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.36, "last_trade_time": "2026-09-24T12:51:49", "percent_change": 0.0, "prev_day_close": 71.4250030517578}, {"option": "AMZN290119C00310000", "bid": 43.0, "bid_size": 12.0, "ask": 46.9, "ask_size": 57.0, "iv": 0.3547, "open_interest": 39.0, "volume": 2.0, "delta": 0.5479, "gamma": 0.0029, "vega": 1.5161, "theta": -0.0264, "rho": 2.1138, "theo": 45.3574, "change": -0.7, "open": 44.55, "high": 44.65, "low": 44.55, "tick": "up", "last_trade_price": 44.65, "last_trade_time": "2026-09-25T11:13:06", "percent_change": -1.54355, "prev_day_close": 45.3500003814697}, {"option": "AMZN290119P00310000", "bid": 76.75, "bid_size": 55.0, "ask": 80.5, "ask_size": 2.0, "iv": 0.3546, "open_interest": 6.0, "volume": 0.0, "delta": -0.5622, "gamma": 0.0043, "vega": 1.374, "theta": -0.0368, "rho": -2.2573, "theo": 78.2293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.49, "last_trade_time": "2026-09-22T12:39:35", "percent_change": 0.0, "prev_day_close": 78.7000007629394}, {"option": "AMZN290119C00320000", "bid": 40.5, "bid_size": 8.0, "ask": 45.0, "ask_size": 113.0, "iv": 0.3589, "open_interest": 160.0, "volume": 16.0, "delta": 0.5248, "gamma": 0.0029, "vega": 1.5233, "theta": -0.0269, "rho": 2.0433, "theo": 42.5232, "change": -0.3, "open": 42.23, "high": 42.4, "low": 42.23, "tick": "up", "last_trade_price": 42.4, "last_trade_time": "2026-09-25T14:55:02", "percent_change": -0.702578, "prev_day_close": 42.7000007629394}, {"option": "AMZN290119P00320000", "bid": 84.05, "bid_size": 19.0, "ask": 88.0, "ask_size": 2.0, "iv": 0.3546, "open_interest": 0.0, "volume": 0.0, "delta": -0.596, "gamma": 0.0044, "vega": 1.3454, "theta": -0.0372, "rho": -2.193, "theo": 85.4215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.5}, {"option": "AMZN290119C00330000", "bid": 37.5, "bid_size": 6.0, "ask": 42.5, "ask_size": 6.0, "iv": 0.3583, "open_interest": 43.0, "volume": 324.0, "delta": 0.5023, "gamma": 0.0029, "vega": 1.5259, "theta": -0.0273, "rho": 1.9752, "theo": 39.8748, "change": -0.1, "open": 39.64, "high": 40.72, "low": 39.0, "tick": "up", "last_trade_price": 39.75, "last_trade_time": "2026-09-25T15:12:27", "percent_change": -0.250937, "prev_day_close": 39.8499984741211}, {"option": "AMZN290119P00330000", "bid": 91.9, "bid_size": 85.0, "ask": 94.55, "ask_size": 2.0, "iv": 0.3598, "open_interest": 0.0, "volume": 0.0, "delta": -0.6306, "gamma": 0.0045, "vega": 1.2985, "theta": -0.0378, "rho": -2.2585, "theo": 92.9067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.0}, {"option": "AMZN290119C00340000", "bid": 36.6, "bid_size": 65.0, "ask": 39.45, "ask_size": 88.0, "iv": 0.3617, "open_interest": 51.0, "volume": 8.0, "delta": 0.4806, "gamma": 0.0029, "vega": 1.5239, "theta": -0.0275, "rho": 1.9066, "theo": 37.3988, "change": -0.285, "open": 37.66, "high": 37.66, "low": 36.5, "tick": "up", "last_trade_price": 37.09, "last_trade_time": "2026-09-25T11:24:44", "percent_change": -0.762542, "prev_day_close": 37.375}, {"option": "AMZN290119P00340000", "bid": 98.0, "bid_size": 9.0, "ask": 101.9, "ask_size": 5.0, "iv": 0.3518, "open_interest": 0.0, "volume": 0.0, "delta": -0.6644, "gamma": 0.0046, "vega": 1.2183, "theta": -0.0381, "rho": -2.12, "theo": 100.6522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.9249992370606}, {"option": "AMZN290119C00350000", "bid": 34.6, "bid_size": 80.0, "ask": 36.45, "ask_size": 95.0, "iv": 0.3607, "open_interest": 29.0, "volume": 6.0, "delta": 0.4596, "gamma": 0.0029, "vega": 1.5173, "theta": -0.0277, "rho": 1.8363, "theo": 35.0873, "change": 0.325, "open": 35.34, "high": 35.35, "low": 35.34, "tick": "up", "last_trade_price": 35.35, "last_trade_time": "2026-09-25T14:18:50", "percent_change": 0.92791, "prev_day_close": 35.0249996185303}, {"option": "AMZN290119P00350000", "bid": 107.4, "bid_size": 45.0, "ask": 111.0, "ask_size": 2.0, "iv": 0.3553, "open_interest": 0.0, "volume": 0.0, "delta": -0.6981, "gamma": 0.0048, "vega": 1.181, "theta": -0.0384, "rho": -2.1454, "theo": 108.6323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.75}, {"option": "AMZN290119C00360000", "bid": 32.6, "bid_size": 13.0, "ask": 35.5, "ask_size": 10.0, "iv": 0.3654, "open_interest": 41.0, "volume": 5.0, "delta": 0.4393, "gamma": 0.0029, "vega": 1.5073, "theta": -0.0278, "rho": 1.7686, "theo": 32.9301, "change": 0.205, "open": 32.98, "high": 32.98, "low": 32.98, "tick": "down", "last_trade_price": 32.98, "last_trade_time": "2026-09-25T14:10:09", "percent_change": 0.625472, "prev_day_close": 32.7750015258789}, {"option": "AMZN290119P00360000", "bid": 115.65, "bid_size": 42.0, "ask": 119.5, "ask_size": 2.0, "iv": 0.3549, "open_interest": 1.0, "volume": 0.0, "delta": -0.7313, "gamma": 0.0048, "vega": 1.0644, "theta": -0.0386, "rho": -1.965, "theo": 116.892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 110.88, "last_trade_time": "2026-09-22T09:45:29", "percent_change": 0.0, "prev_day_close": 116.75}, {"option": "AMZN290119C00370000", "bid": 29.85, "bid_size": 92.0, "ask": 31.95, "ask_size": 20.0, "iv": 0.358, "open_interest": 18.0, "volume": 10.0, "delta": 0.4198, "gamma": 0.0029, "vega": 1.4944, "theta": -0.0277, "rho": 1.7032, "theo": 30.9149, "change": 0.225, "open": 30.6, "high": 31.2, "low": 30.6, "tick": "down", "last_trade_price": 30.6, "last_trade_time": "2026-09-25T15:26:07", "percent_change": 0.740741, "prev_day_close": 30.375}, {"option": "AMZN290119P00370000", "bid": 124.1, "bid_size": 34.0, "ask": 128.0, "ask_size": 3.0, "iv": 0.3549, "open_interest": 4.0, "volume": 0.0, "delta": -0.7639, "gamma": 0.0049, "vega": 1.0236, "theta": -0.0388, "rho": -1.8093, "theo": 125.3298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 124.35, "last_trade_time": "2026-09-23T09:56:26", "percent_change": 0.0, "prev_day_close": 125.25}, {"option": "AMZN290119C00375000", "bid": 29.6, "bid_size": 24.0, "ask": 30.75, "ask_size": 67.0, "iv": 0.3597, "open_interest": 13.0, "volume": 0.0, "delta": 0.4103, "gamma": 0.0028, "vega": 1.4867, "theta": -0.0277, "rho": 1.6702, "theo": 29.9578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.47, "last_trade_time": "2026-09-24T09:40:02", "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "AMZN290119P00375000", "bid": 128.5, "bid_size": 33.0, "ask": 130.6, "ask_size": 43.0, "iv": 0.3568, "open_interest": 4.0, "volume": 2.0, "delta": -0.78, "gamma": 0.0049, "vega": 0.9277, "theta": -0.0389, "rho": -1.6625, "theo": 129.6759, "change": 0.4, "open": 129.95, "high": 129.95, "low": 129.85, "tick": "down", "last_trade_price": 129.85, "last_trade_time": "2026-09-25T15:09:28", "percent_change": 0.308996, "prev_day_close": 129.450004577637}, {"option": "AMZN290119C00380000", "bid": 28.3, "bid_size": 24.0, "ask": 29.9, "ask_size": 19.0, "iv": 0.3588, "open_interest": 1224.0, "volume": 57.0, "delta": 0.401, "gamma": 0.0028, "vega": 1.478, "theta": -0.0276, "rho": 1.637, "theo": 29.0335, "change": 0.05, "open": 28.95, "high": 29.73, "low": 28.5, "tick": "up", "last_trade_price": 29.2, "last_trade_time": "2026-09-25T15:41:54", "percent_change": 0.171528, "prev_day_close": 29.1499996185303}, {"option": "AMZN290119P00380000", "bid": 131.5, "bid_size": 7.0, "ask": 136.5, "ask_size": 7.0, "iv": 0.3576, "open_interest": 14.0, "volume": 0.0, "delta": -0.7968, "gamma": 0.005, "vega": 0.875, "theta": -0.0391, "rho": -1.6849, "theo": 134.0648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 127.45, "last_trade_time": "2026-09-21T12:46:34", "percent_change": 0.0, "prev_day_close": 133.875}], "symbol": "AMZN", "security_type": "stock", "exchange_id": 2, "current_price": 249.94, "price_change": 0.29, "price_change_percent": 0.1163, "bid": 249.88, "ask": 249.98, "bid_size": 200, "ask_size": 100, "open": 248.56, "high": 250.8775, "low": 247.18, "close": 249.67, "prev_day_close": 249.38, "volume": 32988033, "iv30": 31.923, "iv30_change": 0.731, "iv30_change_percent": 2.3435, "seqno": 45166818203, "last_trade_time": "2026-09-25T15:59:59", "tick": "up"}, "symbol": "AMZN"}