{"timestamp": "2026-11-10 01:11:44", "data": {"options": [{"option": "AMZP261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8301, "open_interest": 0.0, "volume": 0.0, "delta": 0.9623, "gamma": 0.0108, "vega": 0.0036, "theta": -0.0305, "rho": 0.0025, "theo": 10.5345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-10-21T09:38:38", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "AMZP261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.247, "open_interest": 0.0, "volume": 0.0, "delta": -0.0393, "gamma": 0.0103, "vega": 0.0039, "theta": -0.0301, "rho": -0.0004, "theo": 0.1433, "change": 0.0, "open": 0.0, "high": 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": "AMZP261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6422, "open_interest": 0.0, "volume": 0.0, "delta": 0.9562, "gamma": 0.0133, "vega": 0.0041, "theta": -0.0315, "rho": 0.0026, "theo": 9.544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "AMZP261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.027, "open_interest": 0.0, "volume": 0.0, "delta": -0.0456, "gamma": 0.0128, "vega": 0.0044, "theta": -0.031, "rho": -0.0005, "theo": 0.1536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AMZP261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4635, "open_interest": 0.0, "volume": 0.0, "delta": 0.9487, "gamma": 0.0166, "vega": 0.0047, "theta": -0.0325, "rho": 0.0029, "theo": 8.555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "AMZP261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8178, "open_interest": 0.0, "volume": 0.0, "delta": -0.0533, "gamma": 0.016, "vega": 0.005, "theta": -0.032, "rho": -0.0006, "theo": 0.1654, "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": 0.375}, {"option": "AMZP261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2927, "open_interest": 0.0, "volume": 0.0, "delta": 0.9393, "gamma": 0.0209, "vega": 0.0053, "theta": -0.0334, "rho": 0.003, "theo": 7.568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "AMZP261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6177, "open_interest": 0.0, "volume": 0.0, "delta": -0.0629, "gamma": 0.0202, "vega": 0.0057, "theta": -0.033, "rho": -0.0006, "theo": 0.1793, "change": 0.0, "open": 0.0, "high": 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": "AMZP261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1284, "open_interest": 0.0, "volume": 0.0, "delta": 0.9273, "gamma": 0.0268, "vega": 0.0062, "theta": -0.0344, "rho": 0.0033, "theo": 6.5837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "AMZP261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4249, "open_interest": 0.0, "volume": 0.0, "delta": -0.075, "gamma": 0.0258, "vega": 0.0065, "theta": -0.034, "rho": -0.0008, "theo": 0.196, "change": 0.0, "open": 0.0, "high": 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": "AMZP261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9693, "open_interest": 0.0, "volume": 0.0, "delta": 0.9117, "gamma": 0.0348, "vega": 0.0072, "theta": -0.0355, "rho": 0.0036, "theo": 5.603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "AMZP261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2379, "open_interest": 0.0, "volume": 0.0, "delta": -0.0909, "gamma": 0.0338, "vega": 0.0075, "theta": -0.035, "rho": -0.0009, "theo": 0.2166, "change": 0.0, "open": 0.0, "high": 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": "AMZP261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8141, "open_interest": 0.0, "volume": 0.0, "delta": 0.8903, "gamma": 0.0464, "vega": 0.0085, "theta": -0.0364, "rho": 0.0038, "theo": 4.6283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "AMZP261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.055, "open_interest": 0.0, "volume": 0.0, "delta": -0.1125, "gamma": 0.0452, "vega": 0.0088, "theta": -0.0359, "rho": -0.0011, "theo": 0.2432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "AMZP261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7202, "open_interest": 0.0, "volume": 0.0, "delta": 0.8597, "gamma": 0.0638, "vega": 0.0101, "theta": -0.0373, "rho": 0.0041, "theo": 3.6628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92499995231628}, {"option": "AMZP261120P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8959, "open_interest": 0.0, "volume": 0.0, "delta": -0.1434, "gamma": 0.0623, "vega": 0.0104, "theta": -0.0368, "rho": -0.0014, "theo": 0.2795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "AMZP261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5585, "open_interest": 0.0, "volume": 0.0, "delta": 0.8127, "gamma": 0.0911, "vega": 0.0123, "theta": -0.0379, "rho": 0.0042, "theo": 2.7149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.94999992847443}, {"option": "AMZP261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7307, "open_interest": 1.0, "volume": 0.0, "delta": -0.1906, "gamma": 0.0892, "vega": 0.0125, "theta": -0.0374, "rho": -0.0019, "theo": 0.3338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T09:49:11", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "AMZP261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3281, "open_interest": 0.0, "volume": 0.0, "delta": 0.7335, "gamma": 0.1346, "vega": 0.015, "theta": -0.0381, "rho": 0.0042, "theo": 1.807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999999701977}, {"option": "AMZP261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5706, "open_interest": 11.0, "volume": 0.0, "delta": -0.2699, "gamma": 0.1323, "vega": 0.0152, "theta": -0.0377, "rho": -0.0027, "theo": 0.4289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-04T09:39:56", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "AMZP261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.296, "open_interest": 35.0, "volume": 0.0, "delta": 0.59, "gamma": 0.19, "vega": 0.0178, "theta": -0.0376, "rho": 0.0038, "theo": 1.0193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-04T13:50:50", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "AMZP261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4098, "open_interest": 0.0, "volume": 0.0, "delta": -0.4125, "gamma": 0.1872, "vega": 0.0178, "theta": -0.0371, "rho": -0.0041, "theo": 0.6453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.874999977648258}, {"option": "AMZP261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4176, "open_interest": 5.0, "volume": 0.0, "delta": 0.3975, "gamma": 0.1889, "vega": 0.0177, "theta": -0.0367, "rho": 0.0028, "theo": 0.549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-10-20T10:17:57", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "AMZP261120P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2829, "open_interest": 0.0, "volume": 0.0, "delta": -0.6024, "gamma": 0.1865, "vega": 0.0176, "theta": -0.0362, "rho": -0.0061, "theo": 1.1785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "AMZP261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.435, "open_interest": 3.0, "volume": 0.0, "delta": 0.2683, "gamma": 0.1389, "vega": 0.0151, "theta": -0.0359, "rho": 0.002, "theo": 0.3672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-21T15:28:13", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "AMZP261120P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2784, "open_interest": 0.0, "volume": 0.0, "delta": -0.7297, "gamma": 0.1375, "vega": 0.0151, "theta": -0.0353, "rho": -0.0076, "theo": 1.9975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "AMZP261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6133, "open_interest": 15.0, "volume": 0.0, "delta": 0.1976, "gamma": 0.1002, "vega": 0.0128, "theta": -0.0348, "rho": 0.0015, "theo": 0.2855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-13T14:59:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AMZP261120P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5481, "open_interest": 0.0, "volume": 0.0, "delta": -0.7995, "gamma": 0.0994, "vega": 0.0127, "theta": -0.0343, "rho": -0.0086, "theo": 2.9152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42499995231628}, {"option": "AMZP261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8022, "open_interest": 1.0, "volume": 0.0, "delta": 0.1551, "gamma": 0.0753, "vega": 0.011, "theta": -0.0337, "rho": 0.0012, "theo": 0.2383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T10:18:18", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AMZP261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6463, "open_interest": 0.0, "volume": 0.0, "delta": -0.8415, "gamma": 0.0748, "vega": 0.0109, "theta": -0.0331, "rho": -0.0093, "theo": 3.8669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "AMZP261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9234, "open_interest": 0.0, "volume": 0.0, "delta": 0.127, "gamma": 0.0588, "vega": 0.0096, "theta": -0.0326, "rho": 0.001, "theo": 0.2066, "change": 0.0, "open": 0.0, "high": 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": "AMZP261120P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7293, "open_interest": 0.0, "volume": 0.0, "delta": -0.8693, "gamma": 0.0585, "vega": 0.0095, "theta": -0.0319, "rho": -0.0099, "theo": 4.834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "AMZP261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0359, "open_interest": 0.0, "volume": 0.0, "delta": 0.1072, "gamma": 0.0474, "vega": 0.0084, "theta": -0.0314, "rho": 0.0008, "theo": 0.1835, "change": 0.0, "open": 0.0, "high": 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": "AMZP261120P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8886, "open_interest": 0.0, "volume": 0.0, "delta": -0.889, "gamma": 0.0472, "vega": 0.0084, "theta": -0.0306, "rho": -0.0104, "theo": 5.8094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "AMZP261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.141, "open_interest": 0.0, "volume": 0.0, "delta": 0.0924, "gamma": 0.0392, "vega": 0.0076, "theta": -0.0304, "rho": 0.0007, "theo": 0.1655, "change": 0.0, "open": 0.0, "high": 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": "AMZP261120P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9877, "open_interest": 0.0, "volume": 0.0, "delta": -0.9037, "gamma": 0.039, "vega": 0.0076, "theta": -0.0295, "rho": -0.0109, "theo": 6.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "AMZP261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2401, "open_interest": 0.0, "volume": 0.0, "delta": 0.081, "gamma": 0.0331, "vega": 0.0069, "theta": -0.0293, "rho": 0.0006, "theo": 0.1511, "change": 0.0, "open": 0.0, "high": 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": "AMZP261120P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0815, "open_interest": 0.0, "volume": 0.0, "delta": -0.915, "gamma": 0.033, "vega": 0.0068, "theta": -0.0283, "rho": -0.0114, "theo": 7.7741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "AMZP261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0174, "open_interest": 0.0, "volume": 0.0, "delta": 0.945, "gamma": 0.014, "vega": 0.0088, "theta": -0.0149, "rho": 0.007, "theo": 10.5632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "AMZP261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2071, "open_interest": 0.0, "volume": 0.0, "delta": -0.06, "gamma": 0.0125, "vega": 0.0103, "theta": -0.0142, "rho": -0.0021, "theo": 0.2798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "AMZP261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9134, "open_interest": 0.0, "volume": 0.0, "delta": 0.9368, "gamma": 0.0169, "vega": 0.01, "theta": -0.0152, "rho": 0.0078, "theo": 9.5771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "AMZP261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0883, "open_interest": 0.0, "volume": 0.0, "delta": -0.0686, "gamma": 0.0152, "vega": 0.0114, "theta": -0.0144, "rho": -0.0024, "theo": 0.2962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "AMZP261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8145, "open_interest": 0.0, "volume": 0.0, "delta": 0.927, "gamma": 0.0206, "vega": 0.0112, "theta": -0.0153, "rho": 0.0083, "theo": 8.593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "AMZP261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9753, "open_interest": 0.0, "volume": 0.0, "delta": -0.0789, "gamma": 0.0186, "vega": 0.0127, "theta": -0.0146, "rho": -0.0027, "theo": 0.3147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "AMZP261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.72, "open_interest": 0.0, "volume": 0.0, "delta": 0.9148, "gamma": 0.0252, "vega": 0.0127, "theta": -0.0155, "rho": 0.0089, "theo": 7.6116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "AMZP261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8836, "open_interest": 0.0, "volume": 0.0, "delta": -0.0915, "gamma": 0.0229, "vega": 0.0142, "theta": -0.0148, "rho": -0.0031, "theo": 0.3362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "AMZP261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6753, "open_interest": 0.0, "volume": 0.0, "delta": 0.8996, "gamma": 0.0313, "vega": 0.0144, "theta": -0.0156, "rho": 0.0097, "theo": 6.6337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "AMZP261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.778, "open_interest": 0.0, "volume": 0.0, "delta": -0.1071, "gamma": 0.0287, "vega": 0.0159, "theta": -0.0149, "rho": -0.0036, "theo": 0.3616, "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": 0.449999988079071}, {"option": "AMZP261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5826, "open_interest": 0.0, "volume": 0.0, "delta": 0.8804, "gamma": 0.0395, "vega": 0.0166, "theta": -0.0157, "rho": 0.0106, "theo": 5.6612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.94999980926514}, {"option": "AMZP261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6891, "open_interest": 0.0, "volume": 0.0, "delta": -0.1269, "gamma": 0.0363, "vega": 0.018, "theta": -0.015, "rho": -0.0042, "theo": 0.3929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AMZP261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4921, "open_interest": 0.0, "volume": 0.0, "delta": 0.8547, "gamma": 0.0506, "vega": 0.019, "theta": -0.0158, "rho": 0.011, "theo": 4.6968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "AMZP261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5875, "open_interest": 0.0, "volume": 0.0, "delta": -0.1531, "gamma": 0.0468, "vega": 0.0204, "theta": -0.015, "rho": -0.005, "theo": 0.4328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "AMZP261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4028, "open_interest": 0.0, "volume": 0.0, "delta": 0.819, "gamma": 0.0663, "vega": 0.022, "theta": -0.0157, "rho": 0.0117, "theo": 3.7455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "AMZP261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5086, "open_interest": 0.0, "volume": 0.0, "delta": -0.189, "gamma": 0.0617, "vega": 0.0233, "theta": -0.0149, "rho": -0.0061, "theo": 0.4871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "AMZP261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3606, "open_interest": 0.0, "volume": 0.0, "delta": 0.7667, "gamma": 0.0886, "vega": 0.0256, "theta": -0.0156, "rho": 0.0121, "theo": 2.8202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "AMZP261218P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4332, "open_interest": 0.0, "volume": 0.0, "delta": -0.2412, "gamma": 0.0829, "vega": 0.0268, "theta": -0.0148, "rho": -0.0078, "theo": 0.5683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "AMZP261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2604, "open_interest": 0.0, "volume": 0.0, "delta": 0.6852, "gamma": 0.1187, "vega": 0.03, "theta": -0.0152, "rho": 0.0121, "theo": 1.9518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32499995827675}, {"option": "AMZP261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3553, "open_interest": 0.0, "volume": 0.0, "delta": -0.3213, "gamma": 0.1119, "vega": 0.0308, "theta": -0.0144, "rho": -0.0103, "theo": 0.7087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.900000024586916}, {"option": "AMZP261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3297, "open_interest": 0.0, "volume": 0.0, "delta": 0.5594, "gamma": 0.1456, "vega": 0.0336, "theta": -0.0147, "rho": 0.0113, "theo": 1.2312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.799999976530671}, {"option": "AMZP261218P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3027, "open_interest": 0.0, "volume": 0.0, "delta": -0.443, "gamma": 0.1389, "vega": 0.0338, "theta": -0.014, "rho": -0.0142, "theo": 0.9974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "AMZP261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3064, "open_interest": 0.0, "volume": 0.0, "delta": 0.4162, "gamma": 0.1403, "vega": 0.0334, "theta": -0.0144, "rho": 0.0092, "theo": 0.7918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "AMZP261218P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2919, "open_interest": 0.0, "volume": 0.0, "delta": -0.5804, "gamma": 0.1356, "vega": 0.0332, "theta": -0.0138, "rho": -0.019, "theo": 1.5645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "AMZP261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3508, "open_interest": 0.0, "volume": 0.0, "delta": 0.3124, "gamma": 0.1135, "vega": 0.0304, "theta": -0.0143, "rho": 0.0073, "theo": 0.5854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "AMZP261218P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2903, "open_interest": 0.0, "volume": 0.0, "delta": -0.6803, "gamma": 0.1108, "vega": 0.0302, "theta": -0.0138, "rho": -0.0229, "theo": 2.359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92499995231628}, {"option": "AMZP261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4068, "open_interest": 1.0, "volume": 0.0, "delta": 0.2471, "gamma": 0.0895, "vega": 0.0272, "theta": -0.0143, "rho": 0.0059, "theo": 0.4796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T15:29:34", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "AMZP261218P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4174, "open_interest": 0.0, "volume": 0.0, "delta": -0.7435, "gamma": 0.0878, "vega": 0.027, "theta": -0.0138, "rho": -0.0257, "theo": 3.2509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.77499997615814}, {"option": "AMZP261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4594, "open_interest": 0.0, "volume": 0.0, "delta": 0.2043, "gamma": 0.0719, "vega": 0.0244, "theta": -0.0142, "rho": 0.0049, "theo": 0.415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "AMZP261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4624, "open_interest": 0.0, "volume": 0.0, "delta": -0.7853, "gamma": 0.0708, "vega": 0.0243, "theta": -0.0136, "rho": -0.028, "theo": 4.1828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "AMZP261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5139, "open_interest": 0.0, "volume": 0.0, "delta": 0.1741, "gamma": 0.0592, "vega": 0.0222, "theta": -0.0141, "rho": 0.0042, "theo": 0.3703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "AMZP261218P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5078, "open_interest": 0.0, "volume": 0.0, "delta": -0.8147, "gamma": 0.0584, "vega": 0.022, "theta": -0.0135, "rho": -0.03, "theo": 5.1342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "AMZP261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5622, "open_interest": 0.0, "volume": 0.0, "delta": 0.1519, "gamma": 0.0498, "vega": 0.0203, "theta": -0.014, "rho": 0.0037, "theo": 0.3371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "AMZP261218P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5698, "open_interest": 0.0, "volume": 0.0, "delta": -0.8365, "gamma": 0.0492, "vega": 0.0202, "theta": -0.0133, "rho": -0.0317, "theo": 6.0965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "AMZP261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6178, "open_interest": 0.0, "volume": 0.0, "delta": 0.1348, "gamma": 0.0427, "vega": 0.0187, "theta": -0.0138, "rho": 0.0033, "theo": 0.3109, "change": 0.0, "open": 0.0, "high": 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": "AMZP261218P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6028, "open_interest": 0.0, "volume": 0.0, "delta": -0.8534, "gamma": 0.0422, "vega": 0.0186, "theta": -0.013, "rho": -0.0333, "theo": 7.0657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.7000002861023}, {"option": "AMZP261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6704, "open_interest": 0.0, "volume": 0.0, "delta": 0.1212, "gamma": 0.0372, "vega": 0.0174, "theta": -0.0137, "rho": 0.003, "theo": 0.2895, "change": 0.0, "open": 0.0, "high": 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": "AMZP261218P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6573, "open_interest": 0.0, "volume": 0.0, "delta": -0.8668, "gamma": 0.0368, "vega": 0.0173, "theta": -0.0128, "rho": -0.0348, "theo": 8.0395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "AMZP270115C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4504, "open_interest": 0.0, "volume": 0.0, "delta": 0.8759, "gamma": 0.0431, "vega": 0.0217, "theta": -0.0107, "rho": 0.0154, "theo": 5.6373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "AMZP270115P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5474, "open_interest": 0.0, "volume": 0.0, "delta": -0.14, "gamma": 0.037, "vega": 0.0251, "theta": -0.0097, "rho": -0.0079, "theo": 0.4688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "AMZP270115C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3804, "open_interest": 0.0, "volume": 0.0, "delta": 0.8473, "gamma": 0.0544, "vega": 0.025, "theta": -0.0107, "rho": 0.0164, "theo": 4.6805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "AMZP270115P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4842, "open_interest": 0.0, "volume": 0.0, "delta": -0.169, "gamma": 0.0472, "vega": 0.0284, "theta": -0.0098, "rho": -0.0095, "theo": 0.5217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "AMZP270115C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3114, "open_interest": 0.0, "volume": 0.0, "delta": 0.8078, "gamma": 0.0698, "vega": 0.0295, "theta": -0.0107, "rho": 0.0178, "theo": 3.7412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "AMZP270115P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4258, "open_interest": 0.0, "volume": 0.0, "delta": -0.2084, "gamma": 0.0612, "vega": 0.0323, "theta": -0.0097, "rho": -0.0116, "theo": 0.5945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "AMZP270115C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.272, "open_interest": 0.0, "volume": 0.0, "delta": 0.7506, "gamma": 0.0902, "vega": 0.0343, "theta": -0.0106, "rho": 0.0184, "theo": 2.8364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "AMZP270115P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3684, "open_interest": 0.0, "volume": 0.0, "delta": -0.2644, "gamma": 0.0799, "vega": 0.0367, "theta": -0.0096, "rho": -0.0147, "theo": 0.704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "AMZP270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3228, "open_interest": 0.0, "volume": 0.0, "delta": 0.6648, "gamma": 0.114, "vega": 0.0397, "theta": -0.0104, "rho": 0.0187, "theo": 2.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.50000005960464}, {"option": "AMZP270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3201, "open_interest": 0.0, "volume": 0.0, "delta": -0.3462, "gamma": 0.1026, "vega": 0.0412, "theta": -0.0095, "rho": -0.0192, "theo": 0.89, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500001788139}, {"option": "AMZP270115C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3068, "open_interest": 0.0, "volume": 0.0, "delta": 0.5449, "gamma": 0.1298, "vega": 0.0437, "theta": -0.0101, "rho": 0.0175, "theo": 1.3361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000012665987}, {"option": "AMZP270115P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3118, "open_interest": 0.0, "volume": 0.0, "delta": -0.4583, "gamma": 0.1194, "vega": 0.044, "theta": -0.0093, "rho": -0.0256, "theo": 1.238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.84999999403954}, {"option": "AMZP270115C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2634, "open_interest": 12.0, "volume": 0.0, "delta": 0.4193, "gamma": 0.1224, "vega": 0.0435, "theta": -0.0098, "rho": 0.0152, "theo": 0.9175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-06T11:47:43", "percent_change": 0.0, "prev_day_close": 0.575000017881394}, {"option": "AMZP270115P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2952, "open_interest": 0.0, "volume": 0.0, "delta": -0.5747, "gamma": 0.1151, "vega": 0.0431, "theta": -0.0092, "rho": -0.0326, "theo": 1.83, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57499992847443}, {"option": "AMZP270115C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3163, "open_interest": 0.0, "volume": 0.0, "delta": 0.3253, "gamma": 0.1023, "vega": 0.0402, "theta": -0.0097, "rho": 0.0123, "theo": 0.6964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-04T10:08:06", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "AMZP270115P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.319, "open_interest": 0.0, "volume": 0.0, "delta": -0.6626, "gamma": 0.0977, "vega": 0.0398, "theta": -0.009, "rho": -0.0386, "theo": 2.6107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "AMZP270115C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3483, "open_interest": 0.0, "volume": 0.0, "delta": 0.2623, "gamma": 0.0833, "vega": 0.0365, "theta": -0.0096, "rho": 0.0102, "theo": 0.5726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "AMZP270115P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3092, "open_interest": 0.0, "volume": 0.0, "delta": -0.7221, "gamma": 0.0803, "vega": 0.0361, "theta": -0.0089, "rho": -0.0433, "theo": 3.4838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "AMZP270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3907, "open_interest": 0.0, "volume": 0.0, "delta": 0.219, "gamma": 0.0685, "vega": 0.0332, "theta": -0.0095, "rho": 0.0087, "theo": 0.4939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "AMZP270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3327, "open_interest": 0.0, "volume": 0.0, "delta": -0.7633, "gamma": 0.0665, "vega": 0.0328, "theta": -0.0088, "rho": -0.0472, "theo": 4.3997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "AMZP270115C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4261, "open_interest": 0.0, "volume": 0.0, "delta": 0.188, "gamma": 0.0574, "vega": 0.0305, "theta": -0.0094, "rho": 0.0076, "theo": 0.439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AMZP270115P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3229, "open_interest": 0.0, "volume": 0.0, "delta": -0.7932, "gamma": 0.0559, "vega": 0.03, "theta": -0.0086, "rho": -0.0505, "theo": 5.338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "AMZP270115C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4645, "open_interest": 0.0, "volume": 0.0, "delta": 0.1646, "gamma": 0.0489, "vega": 0.0279, "theta": -0.0092, "rho": 0.0066, "theo": 0.3977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "AMZP270115P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3678, "open_interest": 0.0, "volume": 0.0, "delta": -0.8158, "gamma": 0.0478, "vega": 0.0276, "theta": -0.0084, "rho": -0.0534, "theo": 6.2893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "AMZP270115C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5081, "open_interest": 0.0, "volume": 0.0, "delta": 0.1463, "gamma": 0.0423, "vega": 0.026, "theta": -0.0091, "rho": 0.006, "theo": 0.3651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "AMZP270115P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3843, "open_interest": 0.0, "volume": 0.0, "delta": -0.8334, "gamma": 0.0415, "vega": 0.0256, "theta": -0.0081, "rho": -0.0562, "theo": 7.2491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "AMZP270115C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5397, "open_interest": 0.0, "volume": 0.0, "delta": 0.1317, "gamma": 0.0371, "vega": 0.0241, "theta": -0.009, "rho": 0.0054, "theo": 0.3387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "AMZP270115P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4247, "open_interest": 0.0, "volume": 0.0, "delta": -0.8476, "gamma": 0.0364, "vega": 0.0239, "theta": -0.0079, "rho": -0.0587, "theo": 8.2145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "AMZP270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5783, "open_interest": 0.0, "volume": 0.0, "delta": 0.1198, "gamma": 0.0329, "vega": 0.0226, "theta": -0.0088, "rho": 0.0049, "theo": 0.3166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "AMZP270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5816, "open_interest": 0.0, "volume": 0.0, "delta": -0.8592, "gamma": 0.0324, "vega": 0.0223, "theta": -0.0077, "rho": -0.0612, "theo": 9.1841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.89999961853027}, {"option": "AMZP270115C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6149, "open_interest": 0.0, "volume": 0.0, "delta": 0.1098, "gamma": 0.0295, "vega": 0.0213, "theta": -0.0087, "rho": 0.0045, "theo": 0.2974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "AMZP270115P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.469, "open_interest": 0.0, "volume": 0.0, "delta": -0.869, "gamma": 0.029, "vega": 0.021, "theta": -0.0074, "rho": -0.0635, "theo": 10.1569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8999996185303}, {"option": "AMZP270115C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6499, "open_interest": 0.0, "volume": 0.0, "delta": 0.1014, "gamma": 0.0266, "vega": 0.02, "theta": -0.0086, "rho": 0.0041, "theo": 0.2811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "AMZP270115P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5054, "open_interest": 0.0, "volume": 0.0, "delta": -0.8772, "gamma": 0.0262, "vega": 0.0199, "theta": -0.0072, "rho": -0.0656, "theo": 11.132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8999996185303}, {"option": "AMZP270115C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6833, "open_interest": 0.0, "volume": 0.0, "delta": 0.0941, "gamma": 0.0242, "vega": 0.0189, "theta": -0.0084, "rho": 0.0038, "theo": 0.2666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "AMZP270115P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5407, "open_interest": 0.0, "volume": 0.0, "delta": -0.8844, "gamma": 0.0239, "vega": 0.0188, "theta": -0.007, "rho": -0.0677, "theo": 12.1091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7999997138977}, {"option": "AMZP270115C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7154, "open_interest": 0.0, "volume": 0.0, "delta": 0.0878, "gamma": 0.0221, "vega": 0.018, "theta": -0.0083, "rho": 0.0036, "theo": 0.2537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "AMZP270115P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5751, "open_interest": 0.0, "volume": 0.0, "delta": -0.8906, "gamma": 0.0219, "vega": 0.0179, "theta": -0.0067, "rho": -0.0697, "theo": 13.0878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7999997138977}, {"option": "AMZP270416C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6464, "open_interest": 0.0, "volume": 0.0, "delta": 0.9001, "gamma": 0.0279, "vega": 0.0259, "theta": -0.0076, "rho": 0.0228, "theo": 8.6397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "AMZP270416P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5751, "open_interest": 0.0, "volume": 0.0, "delta": -0.1252, "gamma": 0.0202, "vega": 0.0354, "theta": -0.0063, "rho": -0.0176, "theo": 0.7437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "AMZP270416C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5799, "open_interest": 0.0, "volume": 0.0, "delta": 0.8829, "gamma": 0.0329, "vega": 0.029, "theta": -0.0077, "rho": 0.0244, "theo": 7.6723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "AMZP270416P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5254, "open_interest": 0.0, "volume": 0.0, "delta": -0.1433, "gamma": 0.0243, "vega": 0.0388, "theta": -0.0063, "rho": -0.0199, "theo": 0.7937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "AMZP270416C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5159, "open_interest": 0.0, "volume": 0.0, "delta": 0.8617, "gamma": 0.0394, "vega": 0.0334, "theta": -0.0077, "rho": 0.0275, "theo": 6.7132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "AMZP270416P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4817, "open_interest": 0.0, "volume": 0.0, "delta": -0.1651, "gamma": 0.0293, "vega": 0.0425, "theta": -0.0063, "rho": -0.0226, "theo": 0.8538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "AMZP270416C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4538, "open_interest": 0.0, "volume": 0.0, "delta": 0.8346, "gamma": 0.047, "vega": 0.0381, "theta": -0.0076, "rho": 0.0296, "theo": 5.7666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "AMZP270416P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4367, "open_interest": 0.0, "volume": 0.0, "delta": -0.192, "gamma": 0.0354, "vega": 0.0467, "theta": -0.0062, "rho": -0.0261, "theo": 0.9288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "AMZP270416C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3928, "open_interest": 0.0, "volume": 0.0, "delta": 0.8, "gamma": 0.0564, "vega": 0.0434, "theta": -0.0076, "rho": 0.0322, "theo": 4.8397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.02499985694885}, {"option": "AMZP270416P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.395, "open_interest": 0.0, "volume": 0.0, "delta": -0.2257, "gamma": 0.043, "vega": 0.0512, "theta": -0.0062, "rho": -0.0304, "theo": 1.0265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "AMZP270416C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3429, "open_interest": 0.0, "volume": 0.0, "delta": 0.7537, "gamma": 0.0672, "vega": 0.0496, "theta": -0.0074, "rho": 0.0339, "theo": 3.9462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "AMZP270416P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3594, "open_interest": 0.0, "volume": 0.0, "delta": -0.2689, "gamma": 0.0522, "vega": 0.056, "theta": -0.0061, "rho": -0.0359, "theo": 1.161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "AMZP270416C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3178, "open_interest": 0.0, "volume": 0.0, "delta": 0.692, "gamma": 0.0783, "vega": 0.0562, "theta": -0.0073, "rho": 0.0356, "theo": 3.1122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "AMZP270416P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4087, "open_interest": 5.0, "volume": 0.0, "delta": -0.3244, "gamma": 0.0623, "vega": 0.0606, "theta": -0.006, "rho": -0.0432, "theo": 1.3583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.03, "last_trade_time": "2026-10-08T11:04:52", "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "AMZP270416C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3077, "open_interest": 0.0, "volume": 0.0, "delta": 0.6127, "gamma": 0.0869, "vega": 0.0621, "theta": -0.007, "rho": 0.0364, "theo": 2.3838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92500001192093}, {"option": "AMZP270416P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4118, "open_interest": 1.0, "volume": 0.0, "delta": -0.3935, "gamma": 0.0712, "vega": 0.0643, "theta": -0.0058, "rho": -0.0525, "theo": 1.6622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-10-23T09:35:41", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "AMZP270416C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3116, "open_interest": 0.0, "volume": 0.0, "delta": 0.5226, "gamma": 0.0887, "vega": 0.0654, "theta": -0.0068, "rho": 0.0348, "theo": 1.8182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500005364418}, {"option": "AMZP270416P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3526, "open_interest": 0.0, "volume": 0.0, "delta": -0.4705, "gamma": 0.0752, "vega": 0.0658, "theta": -0.0057, "rho": -0.0634, "theo": 2.123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07500004768372}, {"option": "AMZP270416C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2949, "open_interest": 0.0, "volume": 0.0, "delta": 0.438, "gamma": 0.083, "vega": 0.0656, "theta": -0.0066, "rho": 0.032, "theo": 1.4328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "AMZP270416P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3497, "open_interest": 0.0, "volume": 0.0, "delta": -0.5427, "gamma": 0.0728, "vega": 0.0647, "theta": -0.0056, "rho": -0.0745, "theo": 2.7519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.72499990463257}, {"option": "AMZP270416C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2889, "open_interest": 0.0, "volume": 0.0, "delta": 0.3699, "gamma": 0.0739, "vega": 0.0634, "theta": -0.0065, "rho": 0.0287, "theo": 1.1855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "AMZP270416P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3611, "open_interest": 0.0, "volume": 0.0, "delta": -0.6016, "gamma": 0.0665, "vega": 0.0621, "theta": -0.0055, "rho": -0.0846, "theo": 3.5069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "AMZP270416C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3171, "open_interest": 0.0, "volume": 0.0, "delta": 0.3182, "gamma": 0.0648, "vega": 0.0604, "theta": -0.0064, "rho": 0.0257, "theo": 1.0229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "AMZP270416P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3524, "open_interest": 0.0, "volume": 0.0, "delta": -0.647, "gamma": 0.0594, "vega": 0.0589, "theta": -0.0054, "rho": -0.0935, "theo": 4.3385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "AMZP270416C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.335, "open_interest": 0.0, "volume": 0.0, "delta": 0.279, "gamma": 0.0568, "vega": 0.057, "theta": -0.0064, "rho": 0.0232, "theo": 0.9097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "AMZP270416P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3609, "open_interest": 0.0, "volume": 0.0, "delta": -0.6821, "gamma": 0.0528, "vega": 0.0557, "theta": -0.0053, "rho": -0.1013, "theo": 5.2145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "AMZP270416C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3568, "open_interest": 0.0, "volume": 0.0, "delta": 0.2487, "gamma": 0.0502, "vega": 0.054, "theta": -0.0063, "rho": 0.0209, "theo": 0.8261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "AMZP270416P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3631, "open_interest": 0.0, "volume": 0.0, "delta": -0.7096, "gamma": 0.0471, "vega": 0.0527, "theta": -0.0052, "rho": -0.1084, "theo": 6.1172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "AMZP270416C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3746, "open_interest": 0.0, "volume": 0.0, "delta": 0.2246, "gamma": 0.0447, "vega": 0.0511, "theta": -0.0063, "rho": 0.0192, "theo": 0.7614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "AMZP270416P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3794, "open_interest": 0.0, "volume": 0.0, "delta": -0.7318, "gamma": 0.0423, "vega": 0.05, "theta": -0.005, "rho": -0.115, "theo": 7.0368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "AMZP270416C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4048, "open_interest": 0.0, "volume": 0.0, "delta": 0.205, "gamma": 0.0402, "vega": 0.0487, "theta": -0.0063, "rho": 0.0177, "theo": 0.7094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "AMZP270416P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.392, "open_interest": 0.0, "volume": 0.0, "delta": -0.7499, "gamma": 0.0382, "vega": 0.0475, "theta": -0.0049, "rho": -0.121, "theo": 7.9681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.7000002861023}, {"option": "AMZP270416C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4223, "open_interest": 0.0, "volume": 0.0, "delta": 0.1888, "gamma": 0.0364, "vega": 0.0463, "theta": -0.0062, "rho": 0.0164, "theo": 0.6664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "AMZP270416P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4012, "open_interest": 0.0, "volume": 0.0, "delta": -0.765, "gamma": 0.0348, "vega": 0.0454, "theta": -0.0048, "rho": -0.1267, "theo": 8.9075, "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": 9.59999990463257}, {"option": "AMZP270416C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4432, "open_interest": 0.0, "volume": 0.0, "delta": 0.1751, "gamma": 0.0332, "vega": 0.0442, "theta": -0.0062, "rho": 0.0152, "theo": 0.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "AMZP270416P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4318, "open_interest": 0.0, "volume": 0.0, "delta": -0.7779, "gamma": 0.0319, "vega": 0.0434, "theta": -0.0046, "rho": -0.132, "theo": 9.853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "AMZP270416C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3963, "open_interest": 0.0, "volume": 0.0, "delta": 0.1634, "gamma": 0.0305, "vega": 0.0424, "theta": -0.0061, "rho": 0.0143, "theo": 0.5985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "AMZP270416P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4489, "open_interest": 0.0, "volume": 0.0, "delta": -0.789, "gamma": 0.0294, "vega": 0.0416, "theta": -0.0044, "rho": -0.137, "theo": 10.8032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5999999046326}], "symbol": "AMZP", "security_type": "stock", "exchange_id": 3, "current_price": 26.4431, "price_change": 0.8331, "price_change_percent": 3.253, "bid": 24.75, "ask": 28.53, "bid_size": 100, "ask_size": 100, "open": 26.77, "high": 27.13, "low": 26.4431, "close": 26.4431, "prev_day_close": 25.61, "volume": 20877, "iv30": 34.953, "iv30_change": -0.867, "iv30_change_percent": -2.4204, "seqno": 10409086029, "last_trade_time": "2026-11-09T15:36:24", "tick": "down"}, "symbol": "AMZP"}