{"timestamp": "2026-08-22 06:11:17", "data": {"options": [{"option": "AMAT260821C00165000", "bid": 323.35, "bid_size": 6.0, "ask": 329.9, "ask_size": 6.0, "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": 327.4028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 326.65, "last_trade_time": "2026-08-20T09:35:16", "percent_change": 0.0, "prev_day_close": 328.950012207031}, {"option": "AMAT260821P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 9.0, "iv": 0.0, "open_interest": 1008.0, "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": "2026-08-14T10:14:27", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "AMAT260821C00170000", "bid": 318.35, "bid_size": 3.0, "ask": 324.9, "ask_size": 3.0, "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": 322.4028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 361.53, "last_trade_time": "2026-07-17T15:54:24", "percent_change": 0.0, "prev_day_close": 324.125}, {"option": "AMAT260821P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 10.0, "iv": 0.0, "open_interest": 273.0, "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": 0.03, "last_trade_time": "2026-08-20T10:02:17", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "AMAT260821C00175000", "bid": 313.35, "bid_size": 6.0, "ask": 319.9, "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": 317.4028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 332.57, "last_trade_time": "2026-08-18T12:51:12", "percent_change": 0.0, "prev_day_close": 319.025009155273}, {"option": "AMAT260821P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 27.0, "iv": 0.0, "open_interest": 285.0, "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": "2026-08-18T14:04:41", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "AMAT260821C00180000", "bid": 308.35, "bid_size": 3.0, "ask": 314.9, "ask_size": 3.0, "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": 312.4028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 327.62, "last_trade_time": "2026-08-18T12:51:12", "percent_change": 0.0, "prev_day_close": 314.475006103516}, {"option": "AMAT260821P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 0.0, "open_interest": 255.0, "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": "2026-08-18T14:01:20", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "AMAT260821C00185000", "bid": 303.35, "bid_size": 6.0, "ask": 309.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 307.4028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 303.46, "last_trade_time": "2026-08-20T14:32:27", "percent_change": 0.0, "prev_day_close": 309.225006103516}, {"option": "AMAT260821P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 2.0, "iv": 0.0, "open_interest": 88.0, "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": 0.04, "last_trade_time": "2026-08-06T12:22:52", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "AMAT260821C00190000", "bid": 298.35, "bid_size": 6.0, "ask": 304.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 302.4028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 298.46, "last_trade_time": "2026-08-20T14:32:27", "percent_change": 0.0, "prev_day_close": 303.975006103516}, {"option": "AMAT260821P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 10.0, "iv": 0.0, "open_interest": 399.0, "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": 0.03, "last_trade_time": "2026-08-20T15:30:49", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "AMAT260821C00195000", "bid": 293.35, "bid_size": 6.0, "ask": 299.9, "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": 297.4028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 299.05, "last_trade_time": "2026-08-19T13:49:25", "percent_change": 0.0, "prev_day_close": 299.100006103516}, {"option": "AMAT260821P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 10.0, "iv": 0.0, "open_interest": 85.0, "volume": 72.0, "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": "2026-08-21T12:16:55", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "AMAT260821C00200000", "bid": 288.35, "bid_size": 6.0, "ask": 295.15, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 292.4028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 294.3, "last_trade_time": "2026-08-19T13:50:19", "percent_change": 0.0, "prev_day_close": 294.0}, {"option": "AMAT260821P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 0.0, "open_interest": 1132.0, "volume": 145.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.035, "open": 0.26, "high": 0.26, "low": 0.02, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-08-21T12:16:55", "percent_change": 700.0, "prev_day_close": 0.00499999988824129}, {"option": "AMAT260821C00210000", "bid": 278.35, "bid_size": 6.0, "ask": 284.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 282.4029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 391.05, "last_trade_time": "2026-06-17T14:05:41", "percent_change": 0.0, "prev_day_close": 283.949996948242}, {"option": "AMAT260821P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 0.0, "open_interest": 66.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-18T14:12:00", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "AMAT260821C00220000", "bid": 268.35, "bid_size": 3.0, "ask": 274.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 272.4029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 274.1, "last_trade_time": "2026-08-19T13:50:19", "percent_change": 0.0, "prev_day_close": 274.024993896484}, {"option": "AMAT260821P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 19.0, "iv": 0.0, "open_interest": 98.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-20T15:31:10", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "AMAT260821C00230000", "bid": 258.35, "bid_size": 3.0, "ask": 264.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 262.4029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 264.45, "last_trade_time": "2026-08-19T13:50:19", "percent_change": 0.0, "prev_day_close": 264.149993896484}, {"option": "AMAT260821P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 10.0, "iv": 0.0, "open_interest": 104.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-20T14:06:32", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "AMAT260821C00235000", "bid": 253.35, "bid_size": 3.0, "ask": 259.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 257.4029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 259.125}, {"option": "AMAT260821P00235000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 6.0, "iv": 0.0, "open_interest": 21.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-19T10:35:06", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AMAT260821C00240000", "bid": 248.35, "bid_size": 2.0, "ask": 254.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 252.403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 254.45, "last_trade_time": "2026-08-19T13:50:19", "percent_change": 0.0, "prev_day_close": 254.050003051758}, {"option": "AMAT260821P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 6.0, "iv": 0.0, "open_interest": 105.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-19T10:34:53", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "AMAT260821C00245000", "bid": 243.35, "bid_size": 3.0, "ask": 249.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 247.403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 249.099998474121}, {"option": "AMAT260821P00245000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 6.0, "iv": 0.0, "open_interest": 81.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-19T14:41:06", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AMAT260821C00250000", "bid": 238.35, "bid_size": 3.0, "ask": 244.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 242.403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 244.6, "last_trade_time": "2026-08-19T13:50:19", "percent_change": 0.0, "prev_day_close": 244.150001525879}, {"option": "AMAT260821P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.46, "ask_size": 1.0, "iv": 0.0, "open_interest": 345.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-19T14:50:44", "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "AMAT260821C00255000", "bid": 233.35, "bid_size": 3.0, "ask": 239.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 237.4031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 240.41, "last_trade_time": "2026-08-19T10:01:37", "percent_change": 0.0, "prev_day_close": 239.150001525879}, {"option": "AMAT260821P00255000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 6.0, "iv": 0.0, "open_interest": 19.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-17T10:46:06", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "AMAT260821C00260000", "bid": 228.35, "bid_size": 3.0, "ask": 234.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 232.4031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 350.0, "last_trade_time": "2026-06-17T14:00:02", "percent_change": 0.0, "prev_day_close": 234.275001525879}, {"option": "AMAT260821P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 10.0, "iv": 0.0, "open_interest": 177.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-19T14:50:44", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "AMAT260821C00265000", "bid": 223.35, "bid_size": 3.0, "ask": 229.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 227.4031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 229.125}, {"option": "AMAT260821P00265000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 6.0, "iv": 0.0, "open_interest": 49.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-17T10:47:50", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "AMAT260821C00270000", "bid": 218.35, "bid_size": 3.0, "ask": 224.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 222.4032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 224.05, "last_trade_time": "2026-08-19T13:49:25", "percent_change": 0.0, "prev_day_close": 224.175003051758}, {"option": "AMAT260821P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 10.0, "iv": 0.0, "open_interest": 143.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-19T15:12:34", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "AMAT260821C00275000", "bid": 213.35, "bid_size": 3.0, "ask": 220.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 217.4032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 219.050003051758}, {"option": "AMAT260821P00275000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 6.0, "iv": 0.0, "open_interest": 44.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-17T11:55:38", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "AMAT260821C00280000", "bid": 208.35, "bid_size": 3.0, "ask": 214.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 212.4032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 213.35, "last_trade_time": "2026-08-19T13:50:19", "percent_change": 0.0, "prev_day_close": 214.300003051758}, {"option": "AMAT260821P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 5.0, "iv": 0.0, "open_interest": 267.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-20T12:32:12", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "AMAT260821C00285000", "bid": 203.35, "bid_size": 6.0, "ask": 209.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 207.4033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 208.974998474121}, {"option": "AMAT260821P00285000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 6.0, "iv": 0.0, "open_interest": 38.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-17T15:41:05", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AMAT260821C00290000", "bid": 198.35, "bid_size": 6.0, "ask": 204.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 202.4033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 204.05, "last_trade_time": "2026-08-19T13:50:19", "percent_change": 0.0, "prev_day_close": 204.275001525879}, {"option": "AMAT260821P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 10.0, "iv": 0.0, "open_interest": 327.0, "volume": 2.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 0.0006, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T12:57:37", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "AMAT260821C00295000", "bid": 193.35, "bid_size": 6.0, "ask": 199.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 197.4034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 199.125}, {"option": "AMAT260821P00295000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 6.0, "iv": 0.0, "open_interest": 55.0, "volume": 4.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 0.0006, "change": -2.12, "open": 0.05, "high": 0.05, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T12:57:37", "percent_change": -98.6047, "prev_day_close": 2.15000009536743}, {"option": "AMAT260821C00300000", "bid": 189.45, "bid_size": 6.0, "ask": 194.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 3.0, "volume": 3.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 192.4034, "change": -4.0, "open": 190.0, "high": 190.0, "low": 190.0, "tick": "down", "last_trade_price": 190.0, "last_trade_time": "2026-08-21T15:51:48", "percent_change": -2.06186, "prev_day_close": 194.0}, {"option": "AMAT260821P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 10.0, "iv": 0.0, "open_interest": 438.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-20T11:18:43", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "AMAT260821C00305000", "bid": 183.35, "bid_size": 6.0, "ask": 189.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 187.4035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 189.050003051758}, {"option": "AMAT260821P00305000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 6.0, "iv": 0.0, "open_interest": 91.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-19T12:38:55", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AMAT260821C00310000", "bid": 178.35, "bid_size": 3.0, "ask": 184.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 182.4036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 183.55, "last_trade_time": "2026-08-19T15:02:08", "percent_change": 0.0, "prev_day_close": 184.324996948242}, {"option": "AMAT260821P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 21.0, "iv": 0.0, "open_interest": 1899.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-17T15:40:13", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "AMAT260821C00315000", "bid": 173.35, "bid_size": 3.0, "ask": 180.05, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 177.4036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 179.099998474121}, {"option": "AMAT260821P00315000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 6.0, "iv": 0.0, "open_interest": 275.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-19T12:39:30", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AMAT260821C00320000", "bid": 168.35, "bid_size": 6.0, "ask": 174.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 172.4037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 174.6, "last_trade_time": "2026-08-19T13:50:19", "percent_change": 0.0, "prev_day_close": 174.050003051758}, {"option": "AMAT260821P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 4.0, "iv": 0.0, "open_interest": 415.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-19T14:36:54", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "AMAT260821C00325000", "bid": 163.35, "bid_size": 6.0, "ask": 169.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 167.4037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 168.974998474121}, {"option": "AMAT260821P00325000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 10.0, "iv": 0.0, "open_interest": 93.0, "volume": 1.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 0.001, "change": -2.05, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-21T09:58:34", "percent_change": -95.3488, "prev_day_close": 2.15000009536743}, {"option": "AMAT260821C00330000", "bid": 158.35, "bid_size": 6.0, "ask": 164.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 2.0, "volume": 5.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 162.4038, "change": -4.49, "open": 158.06, "high": 159.61, "low": 158.06, "tick": "up", "last_trade_price": 159.61, "last_trade_time": "2026-08-21T11:54:48", "percent_change": -2.73614, "prev_day_close": 164.099998474121}, {"option": "AMAT260821P00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 10.0, "iv": 0.0, "open_interest": 523.0, "volume": 3.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 0.001, "change": -2.14, "open": 0.45, "high": 0.45, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:43:04", "percent_change": -99.5349, "prev_day_close": 2.15000009536743}, {"option": "AMAT260821C00340000", "bid": 148.35, "bid_size": 9.0, "ask": 154.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 152.404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 154.8, "last_trade_time": "2026-08-19T13:49:25", "percent_change": 0.0, "prev_day_close": 154.075004577637}, {"option": "AMAT260821P00340000", "bid": 0.0, "bid_size": 0.0, "ask": 0.46, "ask_size": 1.0, "iv": 0.0, "open_interest": 470.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-20T11:18:58", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "AMAT260821C00350000", "bid": 138.5, "bid_size": 6.0, "ask": 144.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 142.4041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 144.7, "last_trade_time": "2026-08-19T13:49:25", "percent_change": 0.0, "prev_day_close": 144.349998474121}, {"option": "AMAT260821P00350000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 10.0, "iv": 0.0, "open_interest": 436.0, "volume": 1.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 0.0013, "change": 0.345, "open": 0.37, "high": 0.37, "low": 0.37, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-08-21T09:59:42", "percent_change": 1380.0, "prev_day_close": 0.025000000372529}, {"option": "AMAT260821C00360000", "bid": 128.35, "bid_size": 6.0, "ask": 134.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 132.4043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 134.6, "last_trade_time": "2026-08-19T13:49:25", "percent_change": 0.0, "prev_day_close": 134.224998474121}, {"option": "AMAT260821P00360000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 70.0, "iv": 0.0, "open_interest": 1015.0, "volume": 1.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 0.0015, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T13:07:59", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "AMAT260821C00370000", "bid": 118.35, "bid_size": 6.0, "ask": 124.75, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 122.4045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 124.35, "last_trade_time": "2026-08-19T13:49:25", "percent_change": 0.0, "prev_day_close": 124.200000762939}, {"option": "AMAT260821P00370000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.0, "open_interest": 456.0, "volume": 14.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 0.0017, "change": -0.035, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T13:44:51", "percent_change": -77.7778, "prev_day_close": 0.0450000017881393}, {"option": "AMAT260821C00380000", "bid": 108.35, "bid_size": 10.0, "ask": 115.25, "ask_size": 10.0, "iv": 0.0, "open_interest": 2.0, "volume": 2.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": -0.0019, "rho": 0.0, "theo": 112.4046, "change": -1.7, "open": 109.45, "high": 112.5, "low": 109.45, "tick": "up", "last_trade_price": 112.5, "last_trade_time": "2026-08-21T15:30:49", "percent_change": -1.48862, "prev_day_close": 114.200000762939}, {"option": "AMAT260821P00380000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 10.0, "iv": 0.0, "open_interest": 1946.0, "volume": 16.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0, "theta": -0.0019, "rho": 0.0, "theo": 0.0019, "change": -0.02, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T12:22:43", "percent_change": -40.0, "prev_day_close": 0.0500000007450581}, {"option": "AMAT260821C00390000", "bid": 99.5, "bid_size": 6.0, "ask": 104.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 102.4048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 104.95, "last_trade_time": "2026-08-19T13:49:25", "percent_change": 0.0, "prev_day_close": 103.75}, {"option": "AMAT260821P00390000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 10.0, "iv": 0.0, "open_interest": 560.0, "volume": 1.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 0.0021, "change": -0.015, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T11:22:29", "percent_change": -60.0, "prev_day_close": 0.025000000372529}, {"option": "AMAT260821C00400000", "bid": 88.35, "bid_size": 19.0, "ask": 94.9, "ask_size": 18.0, "iv": 0.0, "open_interest": 4.0, "volume": 4.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0, "theta": -0.0023, "rho": 0.0, "theo": 92.4051, "change": -2.13, "open": 88.5, "high": 91.67, "low": 88.5, "tick": "up", "last_trade_price": 91.67, "last_trade_time": "2026-08-21T15:51:25", "percent_change": -2.27079, "prev_day_close": 93.8000030517578}, {"option": "AMAT260821P00400000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 11.0, "iv": 0.0, "open_interest": 5247.0, "volume": 31.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0, "theta": -0.0023, "rho": 0.0, "theo": 0.0023, "change": 0.01, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-21T10:06:23", "percent_change": 100.0, "prev_day_close": 0.00999999977648258}, {"option": "AMAT260821C00410000", "bid": 80.0, "bid_size": 6.0, "ask": 84.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0, "theta": -0.0025, "rho": 0.0, "theo": 82.4053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.35, "last_trade_time": "2026-08-19T13:49:25", "percent_change": 0.0, "prev_day_close": 84.125}, {"option": "AMAT260821P00410000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 5.0, "iv": 7.6529, "open_interest": 373.0, "volume": 24.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0, "theta": -0.0025, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.01, "high": 0.04, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T13:07:59", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "AMAT260821C00420000", "bid": 69.5, "bid_size": 15.0, "ask": 74.9, "ask_size": 12.0, "iv": 0.0, "open_interest": 3.0, "volume": 2.0, "delta": 0.9995, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0027, "rho": 0.0, "theo": 72.4055, "change": -1.925, "open": 68.04, "high": 72.0, "low": 68.04, "tick": "up", "last_trade_price": 72.0, "last_trade_time": "2026-08-21T14:35:01", "percent_change": -2.60399, "prev_day_close": 73.9249992370606}, {"option": "AMAT260821P00420000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 5.0, "iv": 6.713, "open_interest": 1370.0, "volume": 28.0, "delta": -0.0005, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0027, "rho": 0.0, "theo": 0.0027, "change": -0.025, "open": 0.05, "high": 0.05, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:31:19", "percent_change": -71.4286, "prev_day_close": 0.0350000001490116}, {"option": "AMAT260821C00430000", "bid": 58.4, "bid_size": 31.0, "ask": 64.7, "ask_size": 17.0, "iv": 0.0, "open_interest": 6.0, "volume": 4.0, "delta": 0.9994, "gamma": 0.0001, "vega": 0.0001, "theta": -0.003, "rho": 0.0, "theo": 62.4057, "change": -3.875, "open": 59.1, "high": 62.1, "low": 57.57, "tick": "up", "last_trade_price": 62.1, "last_trade_time": "2026-08-21T15:46:19", "percent_change": -5.87344, "prev_day_close": 65.9750022888184}, {"option": "AMAT260821P00430000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 18.0, "iv": 5.7874, "open_interest": 842.0, "volume": 177.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0001, "theta": -0.003, "rho": 0.0, "theo": 0.0029, "change": -0.02, "open": 0.04, "high": 0.12, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T13:29:09", "percent_change": -66.6667, "prev_day_close": 0.0299999993294477}, {"option": "AMAT260821C00440000", "bid": 48.5, "bid_size": 71.0, "ask": 54.4, "ask_size": 7.0, "iv": 0.0, "open_interest": 52.0, "volume": 49.0, "delta": 0.9993, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0032, "rho": 0.0, "theo": 52.406, "change": -2.07, "open": 62.27, "high": 62.27, "low": 48.04, "tick": "down", "last_trade_price": 51.88, "last_trade_time": "2026-08-21T15:52:49", "percent_change": -3.83689, "prev_day_close": 53.9500007629394}, {"option": "AMAT260821P00440000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 5.6528, "open_interest": 1160.0, "volume": 306.0, "delta": -0.0007, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0032, "rho": 0.0, "theo": 0.0032, "change": -0.06, "open": 0.04, "high": 0.09, "low": 0.01, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-21T15:22:47", "percent_change": -54.5455, "prev_day_close": 0.110000003129244}, {"option": "AMAT260821C00442500", "bid": 45.85, "bid_size": 6.0, "ask": 52.65, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": 0.9992, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0032, "rho": 0.0, "theo": 49.906, "change": -5.7, "open": 45.95, "high": 45.95, "low": 45.95, "tick": "down", "last_trade_price": 45.95, "last_trade_time": "2026-08-21T10:29:44", "percent_change": -11.0358, "prev_day_close": 51.6500015258789}, {"option": "AMAT260821P00442500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 5.0, "iv": 7.1564, "open_interest": 11.0, "volume": 4.0, "delta": -0.0008, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0032, "rho": 0.0, "theo": 0.0033, "change": 0.025, "open": 0.05, "high": 0.13, "low": 0.05, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-08-21T11:11:22", "percent_change": 23.8095, "prev_day_close": 0.105000003241003}, {"option": "AMAT260821C00445000", "bid": 43.35, "bid_size": 6.0, "ask": 50.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 4.0, "volume": 4.0, "delta": 0.9992, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0033, "rho": 0.0, "theo": 47.4061, "change": 6.915, "open": 55.99, "high": 55.99, "low": 55.99, "tick": "no_change", "last_trade_price": 55.99, "last_trade_time": "2026-08-21T09:30:09", "percent_change": 14.0907, "prev_day_close": 49.0750007629394}, {"option": "AMAT260821P00445000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 5.1388, "open_interest": 404.0, "volume": 163.0, "delta": -0.0008, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0033, "rho": 0.0, "theo": 0.0033, "change": -0.04, "open": 0.12, "high": 0.12, "low": 0.01, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-08-21T13:41:26", "percent_change": -36.3636, "prev_day_close": 0.109999997541308}, {"option": "AMAT260821C00447500", "bid": 40.85, "bid_size": 6.0, "ask": 47.75, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0034, "rho": 0.0, "theo": 44.9062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.5250015258789}, {"option": "AMAT260821P00447500", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 2.0, "iv": 6.5363, "open_interest": 6.0, "volume": 31.0, "delta": -0.0009, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0034, "rho": 0.0, "theo": 0.0034, "change": -0.085, "open": 0.2, "high": 0.2, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-21T09:45:18", "percent_change": -68.0, "prev_day_close": 0.125000001862645}, {"option": "AMAT260821C00450000", "bid": 39.95, "bid_size": 105.0, "ask": 44.9, "ask_size": 49.0, "iv": 4.5684, "open_interest": 132.0, "volume": 24.0, "delta": 0.9991, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0034, "rho": 0.0, "theo": 42.4062, "change": -3.33, "open": 34.0, "high": 41.08, "low": 34.0, "tick": "down", "last_trade_price": 41.07, "last_trade_time": "2026-08-21T15:56:07", "percent_change": -7.5, "prev_day_close": 44.3999996185303}, {"option": "AMAT260821P00450000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 9.0, "iv": 4.7194, "open_interest": 1266.0, "volume": 372.0, "delta": -0.0009, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0034, "rho": 0.0, "theo": 0.0034, "change": -0.15, "open": 0.07, "high": 0.15, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:19:06", "percent_change": -93.75, "prev_day_close": 0.160000000149012}, {"option": "AMAT260821C00452500", "bid": 35.85, "bid_size": 6.0, "ask": 42.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 7.0, "delta": 0.999, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0035, "rho": 0.0, "theo": 39.9063, "change": -5.135, "open": 36.4, "high": 36.54, "low": 36.4, "tick": "up", "last_trade_price": 36.54, "last_trade_time": "2026-08-21T11:55:27", "percent_change": -12.3215, "prev_day_close": 41.6750011444092}, {"option": "AMAT260821P00452500", "bid": 0.0, "bid_size": 0.0, "ask": 0.46, "ask_size": 1.0, "iv": 5.8903, "open_interest": 1.0, "volume": 4.0, "delta": -0.001, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0035, "rho": 0.0, "theo": 0.0035, "change": -0.21, "open": 0.09, "high": 0.09, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-21T10:35:26", "percent_change": -84.0, "prev_day_close": 0.249999992549419}, {"option": "AMAT260821C00455000", "bid": 34.75, "bid_size": 12.0, "ask": 39.4, "ask_size": 7.0, "iv": 0.0, "open_interest": 7.0, "volume": 8.0, "delta": 0.9989, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0036, "rho": 0.0, "theo": 37.4064, "change": -5.72, "open": 46.04, "high": 46.04, "low": 32.96, "tick": "up", "last_trade_price": 33.63, "last_trade_time": "2026-08-21T12:04:05", "percent_change": -14.5362, "prev_day_close": 39.3500003814697}, {"option": "AMAT260821P00455000", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 1.0, "iv": 5.2468, "open_interest": 390.0, "volume": 93.0, "delta": -0.0011, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0036, "rho": 0.0, "theo": 0.0036, "change": -0.2, "open": 0.1, "high": 0.1, "low": 0.01, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T15:24:19", "percent_change": -86.9565, "prev_day_close": 0.230000004172325}, {"option": "AMAT260821C00457500", "bid": 32.25, "bid_size": 7.0, "ask": 36.9, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 3.0, "delta": 0.9988, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0036, "rho": 0.0, "theo": 34.9064, "change": -8.635, "open": 29.94, "high": 30.49, "low": 29.94, "tick": "down", "last_trade_price": 29.94, "last_trade_time": "2026-08-21T11:31:57", "percent_change": -22.385, "prev_day_close": 38.5750007629394}, {"option": "AMAT260821P00457500", "bid": 0.0, "bid_size": 0.0, "ask": 0.93, "ask_size": 3.0, "iv": 5.5781, "open_interest": 2.0, "volume": 16.0, "delta": -0.0012, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0036, "rho": 0.0, "theo": 0.0036, "change": -0.275, "open": 0.21, "high": 0.21, "low": 0.05, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-08-21T13:47:10", "percent_change": -82.0896, "prev_day_close": 0.33500000089407}, {"option": "AMAT260821C00460000", "bid": 29.75, "bid_size": 96.0, "ask": 34.4, "ask_size": 27.0, "iv": 0.0, "open_interest": 251.0, "volume": 39.0, "delta": 0.9988, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0037, "rho": 0.0, "theo": 32.4065, "change": -3.455, "open": 42.33, "high": 42.33, "low": 25.25, "tick": "up", "last_trade_price": 32.62, "last_trade_time": "2026-08-21T15:33:12", "percent_change": -9.57727, "prev_day_close": 36.0749988555908}, {"option": "AMAT260821P00460000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 3.2732, "open_interest": 912.0, "volume": 205.0, "delta": -0.0012, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0037, "rho": 0.0, "theo": 0.0037, "change": -0.255, "open": 0.09, "high": 0.5, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:55:25", "percent_change": -96.2264, "prev_day_close": 0.265000000596046}, {"option": "AMAT260821C00462500", "bid": 27.25, "bid_size": 7.0, "ask": 31.9, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0004, "vega": 0.0002, "theta": -0.0038, "rho": 0.0, "theo": 29.9066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.6749992370606}, {"option": "AMAT260821P00462500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 2.0, "iv": 4.5722, "open_interest": 20.0, "volume": 15.0, "delta": -0.0014, "gamma": 0.0004, "vega": 0.0002, "theta": -0.0038, "rho": 0.0, "theo": 0.0038, "change": -0.315, "open": 0.19, "high": 0.22, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-21T11:01:26", "percent_change": -81.8182, "prev_day_close": 0.384999990463257}, {"option": "AMAT260821C00465000", "bid": 24.75, "bid_size": 16.0, "ask": 29.4, "ask_size": 7.0, "iv": 0.0, "open_interest": 45.0, "volume": 15.0, "delta": 0.9985, "gamma": 0.0005, "vega": 0.0002, "theta": -0.0038, "rho": 0.0, "theo": 27.4066, "change": -6.725, "open": 23.52, "high": 23.96, "low": 23.52, "tick": "up", "last_trade_price": 23.95, "last_trade_time": "2026-08-21T12:02:50", "percent_change": -21.9234, "prev_day_close": 30.6750001907349}, {"option": "AMAT260821P00465000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 2.0, "iv": 3.4481, "open_interest": 743.0, "volume": 393.0, "delta": -0.0015, "gamma": 0.0005, "vega": 0.0002, "theta": -0.0038, "rho": 0.0, "theo": 0.0038, "change": -0.42, "open": 0.22, "high": 0.27, "low": 0.01, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-08-21T15:54:42", "percent_change": -87.5, "prev_day_close": 0.480000004172325}, {"option": "AMAT260821C00467500", "bid": 22.25, "bid_size": 7.0, "ask": 26.9, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0006, "vega": 0.0002, "theta": -0.0039, "rho": 0.0, "theo": 24.9067, "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": 28.3999996185303}, {"option": "AMAT260821P00467500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 2.0, "iv": 3.9154, "open_interest": 12.0, "volume": 21.0, "delta": -0.0016, "gamma": 0.0006, "vega": 0.0002, "theta": -0.0039, "rho": 0.0, "theo": 0.0039, "change": -0.51, "open": 0.25, "high": 0.25, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-21T14:42:20", "percent_change": -96.2264, "prev_day_close": 0.530000001192093}, {"option": "AMAT260821C00470000", "bid": 19.75, "bid_size": 135.0, "ask": 24.4, "ask_size": 32.0, "iv": 0.0, "open_interest": 119.0, "volume": 32.0, "delta": 0.9982, "gamma": 0.0007, "vega": 0.0002, "theta": -0.004, "rho": 0.0, "theo": 22.4068, "change": -3.725, "open": 22.99, "high": 24.44, "low": 14.85, "tick": "down", "last_trade_price": 22.1, "last_trade_time": "2026-08-21T15:57:58", "percent_change": -14.424, "prev_day_close": 25.8249998092651}, {"option": "AMAT260821P00470000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 4.0, "iv": 2.1714, "open_interest": 928.0, "volume": 445.0, "delta": -0.0018, "gamma": 0.0007, "vega": 0.0002, "theta": -0.004, "rho": 0.0, "theo": 0.004, "change": -0.605, "open": 0.28, "high": 0.45, "low": 0.01, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-08-21T15:54:11", "percent_change": -93.7984, "prev_day_close": 0.645000010728836}, {"option": "AMAT260821C00472500", "bid": 17.25, "bid_size": 7.0, "ask": 21.9, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0009, "vega": 0.0002, "theta": -0.0041, "rho": 0.0, "theo": 19.9068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.2000007629395}, {"option": "AMAT260821P00472500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1.0, "iv": 3.2487, "open_interest": 4.0, "volume": 88.0, "delta": -0.002, "gamma": 0.0009, "vega": 0.0002, "theta": -0.0041, "rho": 0.0, "theo": 0.0041, "change": -0.745, "open": 0.35, "high": 0.46, "low": 0.02, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-21T15:42:40", "percent_change": -93.7107, "prev_day_close": 0.794999986886978}, {"option": "AMAT260821C00475000", "bid": 14.75, "bid_size": 78.0, "ask": 19.4, "ask_size": 9.0, "iv": 0.0, "open_interest": 55.0, "volume": 31.0, "delta": 0.9977, "gamma": 0.0012, "vega": 0.0003, "theta": -0.0041, "rho": 0.0, "theo": 17.4069, "change": -7.675, "open": 18.22, "high": 18.22, "low": 10.5, "tick": "down", "last_trade_price": 13.3, "last_trade_time": "2026-08-21T13:33:38", "percent_change": -36.5912, "prev_day_close": 20.9749994277954}, {"option": "AMAT260821P00475000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 1.8434, "open_interest": 1029.0, "volume": 956.0, "delta": -0.0023, "gamma": 0.0012, "vega": 0.0003, "theta": -0.0041, "rho": 0.0, "theo": 0.0041, "change": -1.125, "open": 0.82, "high": 0.85, "low": 0.01, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-08-21T15:53:43", "percent_change": -96.5665, "prev_day_close": 1.16500002145767}, {"option": "AMAT260821C00477500", "bid": 12.25, "bid_size": 7.0, "ask": 16.9, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0015, "vega": 0.0003, "theta": -0.0042, "rho": 0.0, "theo": 14.907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "AMAT260821P00477500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1.0, "iv": 2.625, "open_interest": 46.0, "volume": 195.0, "delta": -0.0027, "gamma": 0.0015, "vega": 0.0003, "theta": -0.0042, "rho": 0.0, "theo": 0.0042, "change": -1.295, "open": 0.5, "high": 1.06, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T14:44:40", "percent_change": -97.7358, "prev_day_close": 1.32499998807907}, {"option": "AMAT260821C00480000", "bid": 9.75, "bid_size": 142.0, "ask": 14.4, "ask_size": 36.0, "iv": 0.0, "open_interest": 534.0, "volume": 30.0, "delta": 0.9968, "gamma": 0.0021, "vega": 0.0004, "theta": -0.0043, "rho": 0.0, "theo": 12.4071, "change": -4.28, "open": 14.1, "high": 14.1, "low": 5.9, "tick": "up", "last_trade_price": 12.22, "last_trade_time": "2026-08-21T15:40:43", "percent_change": -25.9394, "prev_day_close": 16.4999995231628}, {"option": "AMAT260821P00480000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 1.5191, "open_interest": 1147.0, "volume": 1065.0, "delta": -0.0032, "gamma": 0.0021, "vega": 0.0004, "theta": -0.0043, "rho": 0.0, "theo": 0.0043, "change": -1.84, "open": 1.06, "high": 2.42, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:51:04", "percent_change": -99.4595, "prev_day_close": 1.85000002384186}, {"option": "AMAT260821C00482500", "bid": 7.25, "bid_size": 46.0, "ask": 11.9, "ask_size": 20.0, "iv": 0.0, "open_interest": 5.0, "volume": 23.0, "delta": 0.9959, "gamma": 0.0032, "vega": 0.0004, "theta": -0.0046, "rho": 0.0, "theo": 9.9074, "change": -1.575, "open": 3.97, "high": 11.85, "low": 3.97, "tick": "up", "last_trade_price": 11.85, "last_trade_time": "2026-08-21T15:45:50", "percent_change": -11.7318, "prev_day_close": 13.4250001907349}, {"option": "AMAT260821P00482500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.2477, "open_interest": 179.0, "volume": 391.0, "delta": -0.0041, "gamma": 0.0032, "vega": 0.0004, "theta": -0.0046, "rho": 0.0, "theo": 0.0046, "change": -2.455, "open": 1.25, "high": 3.25, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:51:32", "percent_change": -99.5943, "prev_day_close": 2.4650000333786}, {"option": "AMAT260821C00485000", "bid": 4.75, "bid_size": 81.0, "ask": 9.4, "ask_size": 17.0, "iv": 0.0, "open_interest": 12.0, "volume": 1321.0, "delta": 0.9917, "gamma": 0.0073, "vega": 0.0009, "theta": -0.0084, "rho": 0.0, "theo": 7.4112, "change": -4.74, "open": 10.11, "high": 10.11, "low": 2.9, "tick": "down", "last_trade_price": 6.66, "last_trade_time": "2026-08-21T15:55:00", "percent_change": -41.5789, "prev_day_close": 11.4000000953674}, {"option": "AMAT260821P00485000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 50.0, "iv": 0.9703, "open_interest": 549.0, "volume": 478.0, "delta": -0.0083, "gamma": 0.0073, "vega": 0.0009, "theta": -0.0084, "rho": 0.0, "theo": 0.0084, "change": -2.785, "open": 1.14, "high": 4.5, "low": 0.02, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T15:49:58", "percent_change": -98.9343, "prev_day_close": 2.81499993801117}, {"option": "AMAT260821C00487500", "bid": 2.27, "bid_size": 78.0, "ask": 6.9, "ask_size": 28.0, "iv": 0.0, "open_interest": 2.0, "volume": 230.0, "delta": 0.9621, "gamma": 0.0297, "vega": 0.0031, "theta": -0.042, "rho": 0.0, "theo": 4.9448, "change": -3.935, "open": 2.54, "high": 5.89, "low": 1.25, "tick": "up", "last_trade_price": 5.89, "last_trade_time": "2026-08-21T15:45:50", "percent_change": -40.0509, "prev_day_close": 9.82499980926514}, {"option": "AMAT260821P00487500", "bid": 0.0, "bid_size": 0.0, "ask": 0.17, "ask_size": 45.0, "iv": 0.8608, "open_interest": 159.0, "volume": 296.0, "delta": -0.0379, "gamma": 0.0297, "vega": 0.0031, "theta": -0.042, "rho": 0.0, "theo": 0.042, "change": -3.835, "open": 1.8, "high": 4.6, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-21T15:48:21", "percent_change": -98.9677, "prev_day_close": 3.875}, {"option": "AMAT260821C00490000", "bid": 1.22, "bid_size": 72.0, "ask": 3.35, "ask_size": 10.0, "iv": 0.0, "open_interest": 397.0, "volume": 738.0, "delta": 0.8374, "gamma": 0.1002, "vega": 0.0092, "theta": -0.2114, "rho": 0.0, "theo": 2.6142, "change": -5.68, "open": 8.2, "high": 8.36, "low": 0.65, "tick": "no_change", "last_trade_price": 2.52, "last_trade_time": "2026-08-21T15:58:36", "percent_change": -69.2683, "prev_day_close": 8.20000004768372}, {"option": "AMAT260821P00490000", "bid": 0.03, "bid_size": 31.0, "ask": 0.33, "ask_size": 18.0, "iv": 0.6248, "open_interest": 651.0, "volume": 652.0, "delta": -0.1626, "gamma": 0.1002, "vega": 0.0092, "theta": -0.2114, "rho": 0.0, "theo": 0.2114, "change": -4.695, "open": 2.52, "high": 7.15, "low": 0.08, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-08-21T15:59:58", "percent_change": -96.3077, "prev_day_close": 4.875}, {"option": "AMAT260821C00492500", "bid": 0.34, "bid_size": 1.0, "ask": 0.9, "ask_size": 11.0, "iv": 0.4462, "open_interest": 110.0, "volume": 154.0, "delta": 0.485, "gamma": 0.1644, "vega": 0.0148, "theta": -0.9202, "rho": 0.0, "theo": 0.9202, "change": -6.45, "open": 5.9, "high": 5.9, "low": 0.2, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-21T15:59:58", "percent_change": -95.5556, "prev_day_close": 6.75}, {"option": "AMAT260821P00492500", "bid": 0.19, "bid_size": 5.0, "ask": 1.47, "ask_size": 18.0, "iv": 0.5256, "open_interest": 184.0, "volume": 190.0, "delta": -0.515, "gamma": 0.1644, "vega": 0.0148, "theta": -0.9202, "rho": 0.0, "theo": 1.0174, "change": -5.025, "open": 2.23, "high": 6.85, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-08-21T15:59:21", "percent_change": -89.3333, "prev_day_close": 5.625}, {"option": "AMAT260821C00495000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 16.0, "iv": 0.483, "open_interest": 310.0, "volume": 529.0, "delta": 0.1519, "gamma": 0.0936, "vega": 0.0088, "theta": -0.1979, "rho": 0.0, "theo": 0.1979, "change": -6.075, "open": 7.5, "high": 7.5, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-21T15:56:07", "percent_change": -99.1837, "prev_day_close": 6.125}, {"option": "AMAT260821P00495000", "bid": 2.0, "bid_size": 10.0, "ask": 5.05, "ask_size": 91.0, "iv": 1.316, "open_interest": 255.0, "volume": 191.0, "delta": -0.8481, "gamma": 0.0936, "vega": 0.0088, "theta": -0.1979, "rho": 0.0, "theo": 2.7951, "change": 0.69, "open": 2.78, "high": 11.31, "low": 1.92, "tick": "up", "last_trade_price": 7.39, "last_trade_time": "2026-08-21T15:56:32", "percent_change": 10.2985, "prev_day_close": 6.70000004768372}, {"option": "AMAT260821C00497500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 49.0, "iv": 1.1181, "open_interest": 62.0, "volume": 123.0, "delta": 0.039, "gamma": 0.0294, "vega": 0.0032, "theta": -0.0446, "rho": 0.0, "theo": 0.0445, "change": -4.42, "open": 5.35, "high": 6.0, "low": 0.05, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-08-21T15:51:19", "percent_change": -98.2222, "prev_day_close": 4.5}, {"option": "AMAT260821P00497500", "bid": 3.1, "bid_size": 63.0, "ask": 7.75, "ask_size": 79.0, "iv": 1.2517, "open_interest": 195.0, "volume": 115.0, "delta": -0.961, "gamma": 0.0294, "vega": 0.0032, "theta": -0.0446, "rho": 0.0, "theo": 5.1418, "change": -3.85, "open": 3.5, "high": 13.35, "low": 3.5, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-08-21T15:34:54", "percent_change": -46.1078, "prev_day_close": 8.34999990463257}, {"option": "AMAT260821C00500000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 125.0, "iv": 1.2793, "open_interest": 1182.0, "volume": 430.0, "delta": 0.0075, "gamma": 0.0067, "vega": 0.0008, "theta": -0.0074, "rho": 0.0, "theo": 0.0074, "change": -3.89, "open": 6.0, "high": 6.0, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:55:59", "percent_change": -99.7436, "prev_day_close": 3.90000009536743}, {"option": "AMAT260821P00500000", "bid": 7.5, "bid_size": 10.0, "ask": 8.35, "ask_size": 10.0, "iv": 1.6516, "open_interest": 2254.0, "volume": 642.0, "delta": -0.9925, "gamma": 0.0067, "vega": 0.0008, "theta": -0.0074, "rho": 0.0, "theo": 7.6046, "change": -1.745, "open": 5.8, "high": 16.5, "low": 5.0, "tick": "up", "last_trade_price": 8.18, "last_trade_time": "2026-08-21T15:59:58", "percent_change": -17.5819, "prev_day_close": 9.92500019073486}, {"option": "AMAT260821C00502500", "bid": 0.0, "bid_size": 0.0, "ask": 0.44, "ask_size": 36.0, "iv": 1.8385, "open_interest": 17.0, "volume": 75.0, "delta": 0.0014, "gamma": 0.0014, "vega": 0.0002, "theta": -0.0013, "rho": 0.0, "theo": 0.0013, "change": -2.75, "open": 2.0, "high": 2.0, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-21T14:02:17", "percent_change": -98.2143, "prev_day_close": 2.80000001192093}, {"option": "AMAT260821P00502500", "bid": 8.1, "bid_size": 7.0, "ask": 12.75, "ask_size": 9.0, "iv": 2.0275, "open_interest": 0.0, "volume": 1.0, "delta": -0.9986, "gamma": 0.0014, "vega": 0.0002, "theta": -0.0013, "rho": 0.0, "theo": 10.0985, "change": -5.625, "open": 6.05, "high": 6.05, "low": 6.05, "tick": "down", "last_trade_price": 6.05, "last_trade_time": "2026-08-21T09:30:02", "percent_change": -48.1799, "prev_day_close": 11.6749997138977}, {"option": "AMAT260821C00505000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 1.2453, "open_interest": 280.0, "volume": 89.0, "delta": 0.0006, "gamma": 0.0005, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0005, "change": -2.585, "open": 4.6, "high": 4.6, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:50:36", "percent_change": -99.6146, "prev_day_close": 2.59500002861023}, {"option": "AMAT260821P00505000", "bid": 10.6, "bid_size": 75.0, "ask": 15.2, "ask_size": 63.0, "iv": 2.3415, "open_interest": 239.0, "volume": 137.0, "delta": -0.9994, "gamma": 0.0005, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 12.5978, "change": -1.625, "open": 7.4, "high": 21.5, "low": 7.4, "tick": "no_change", "last_trade_price": 12.45, "last_trade_time": "2026-08-21T15:49:58", "percent_change": -11.5453, "prev_day_close": 14.0750002861023}, {"option": "AMAT260821C00507500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 7.0, "iv": 2.5151, "open_interest": 67.0, "volume": 89.0, "delta": 0.0004, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": -1.795, "open": 4.68, "high": 4.68, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-21T15:32:03", "percent_change": -98.8981, "prev_day_close": 1.81499993801117}, {"option": "AMAT260821P00507500", "bid": 13.1, "bid_size": 7.0, "ask": 17.75, "ask_size": 7.0, "iv": 2.7331, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 15.0977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.875}, {"option": "AMAT260821C00510000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 1.675, "open_interest": 714.0, "volume": 170.0, "delta": 0.0004, "gamma": 0.0003, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": -1.22, "open": 3.9, "high": 3.9, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-21T15:37:05", "percent_change": -98.3871, "prev_day_close": 1.23999997973442}, {"option": "AMAT260821P00510000", "bid": 16.6, "bid_size": 9.0, "ask": 20.25, "ask_size": 142.0, "iv": 3.8823, "open_interest": 702.0, "volume": 453.0, "delta": -0.9996, "gamma": 0.0003, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 17.5976, "change": 0.6, "open": 10.3, "high": 25.66, "low": 10.3, "tick": "down", "last_trade_price": 18.35, "last_trade_time": "2026-08-21T15:57:58", "percent_change": 3.38028, "prev_day_close": 17.75}, {"option": "AMAT260821C00512500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 6.0, "iv": 3.1438, "open_interest": 233.0, "volume": 142.0, "delta": 0.0003, "gamma": 0.0002, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": -1.03, "open": 1.1, "high": 1.1, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T14:41:32", "percent_change": -99.0385, "prev_day_close": 1.04000002145767}, {"option": "AMAT260821P00512500", "bid": 18.1, "bid_size": 64.0, "ask": 22.75, "ask_size": 37.0, "iv": 3.3961, "open_interest": 137.0, "volume": 19.0, "delta": -0.9997, "gamma": 0.0002, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 20.0976, "change": -0.725, "open": 25.55, "high": 25.55, "low": 19.15, "tick": "down", "last_trade_price": 19.15, "last_trade_time": "2026-08-21T15:37:47", "percent_change": -3.6478, "prev_day_close": 19.875}, {"option": "AMAT260821C00515000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 6.0, "iv": 2.6675, "open_interest": 415.0, "volume": 118.0, "delta": 0.0003, "gamma": 0.0002, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": -0.89, "open": 1.62, "high": 1.62, "low": 0.01, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-21T15:46:32", "percent_change": -94.6809, "prev_day_close": 0.940000027418136}, {"option": "AMAT260821P00515000", "bid": 21.95, "bid_size": 4.0, "ask": 25.25, "ask_size": 46.0, "iv": 4.879, "open_interest": 307.0, "volume": 78.0, "delta": -0.9997, "gamma": 0.0002, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 22.5976, "change": 0.285, "open": 23.0, "high": 30.29, "low": 21.75, "tick": "up", "last_trade_price": 23.01, "last_trade_time": "2026-08-21T15:46:26", "percent_change": 1.25412, "prev_day_close": 22.7250003814697}, {"option": "AMAT260821C00517500", "bid": 0.01, "bid_size": 1.0, "ask": 0.28, "ask_size": 5.0, "iv": 3.4662, "open_interest": 141.0, "volume": 127.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": -0.715, "open": 0.64, "high": 0.67, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:42:34", "percent_change": -98.6207, "prev_day_close": 0.725000008940697}, {"option": "AMAT260821P00517500", "bid": 23.1, "bid_size": 54.0, "ask": 27.75, "ask_size": 37.0, "iv": 4.0289, "open_interest": 216.0, "volume": 7.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 25.0976, "change": 0.7, "open": 27.68, "high": 31.5, "low": 25.2, "tick": "no_change", "last_trade_price": 25.2, "last_trade_time": "2026-08-21T14:15:31", "percent_change": 2.85714, "prev_day_close": 24.5}, {"option": "AMAT260821C00520000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1.0, "iv": 2.7772, "open_interest": 701.0, "volume": 165.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": -0.54, "open": 0.5, "high": 0.78, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:57:58", "percent_change": -98.1818, "prev_day_close": 0.549999982118607}, {"option": "AMAT260821P00520000", "bid": 26.5, "bid_size": 20.0, "ask": 30.2, "ask_size": 53.0, "iv": 5.2124, "open_interest": 1098.0, "volume": 177.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 27.5976, "change": 1.295, "open": 22.58, "high": 36.0, "low": 22.58, "tick": "up", "last_trade_price": 28.57, "last_trade_time": "2026-08-21T15:58:40", "percent_change": 4.74794, "prev_day_close": 27.2749996185303}, {"option": "AMAT260821C00522500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 6.0, "iv": 4.3247, "open_interest": 211.0, "volume": 130.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": -0.39, "open": 0.28, "high": 0.28, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-21T12:45:03", "percent_change": -95.1219, "prev_day_close": 0.409999996423721}, {"option": "AMAT260821P00522500", "bid": 27.6, "bid_size": 17.0, "ask": 34.2, "ask_size": 6.0, "iv": 5.6398, "open_interest": 237.0, "volume": 1.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 30.0976, "change": -7.91, "open": 21.44, "high": 21.44, "low": 21.44, "tick": "down", "last_trade_price": 21.44, "last_trade_time": "2026-08-21T09:30:03", "percent_change": -26.9506, "prev_day_close": 29.3499994277954}, {"option": "AMAT260821C00525000", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 1.0, "iv": 3.9214, "open_interest": 1551.0, "volume": 74.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": -0.335, "open": 0.45, "high": 0.45, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T13:31:47", "percent_change": -97.1014, "prev_day_close": 0.344999991357326}, {"option": "AMAT260821P00525000", "bid": 30.1, "bid_size": 75.0, "ask": 36.7, "ask_size": 62.0, "iv": 5.9767, "open_interest": 246.0, "volume": 280.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 32.5976, "change": 1.865, "open": 32.6, "high": 40.2, "low": 30.98, "tick": "up", "last_trade_price": 33.14, "last_trade_time": "2026-08-21T14:39:07", "percent_change": 5.96323, "prev_day_close": 31.2749996185303}, {"option": "AMAT260821C00527500", "bid": 0.0, "bid_size": 0.0, "ask": 0.78, "ask_size": 1.0, "iv": 5.2184, "open_interest": 269.0, "volume": 8.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": -0.26, "open": 0.11, "high": 0.11, "low": 0.01, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-21T11:41:00", "percent_change": -83.871, "prev_day_close": 0.309999998658896}, {"option": "AMAT260821P00527500", "bid": 32.6, "bid_size": 79.0, "ask": 39.15, "ask_size": 67.0, "iv": 6.2613, "open_interest": 170.0, "volume": 6.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 35.0976, "change": 1.4, "open": 37.95, "high": 41.79, "low": 34.95, "tick": "down", "last_trade_price": 34.95, "last_trade_time": "2026-08-21T15:28:33", "percent_change": 4.17288, "prev_day_close": 33.5500001907349}, {"option": "AMAT260821C00530000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 1.0, "iv": 4.0413, "open_interest": 635.0, "volume": 67.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0003, "change": -0.23, "open": 0.55, "high": 0.55, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:16:20", "percent_change": -95.8333, "prev_day_close": 0.240000005811453}, {"option": "AMAT260821P00530000", "bid": 35.75, "bid_size": 53.0, "ask": 41.65, "ask_size": 95.0, "iv": 7.1621, "open_interest": 744.0, "volume": 72.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 37.5976, "change": 1.295, "open": 35.65, "high": 45.93, "low": 35.65, "tick": "no_change", "last_trade_price": 37.42, "last_trade_time": "2026-08-21T15:59:15", "percent_change": 3.58477, "prev_day_close": 36.125}, {"option": "AMAT260821C00532500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 4.0462, "open_interest": 186.0, "volume": 9.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": -0.15, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T11:37:18", "percent_change": -83.3333, "prev_day_close": 0.179999995976686}, {"option": "AMAT260821P00532500", "bid": 37.6, "bid_size": 16.0, "ask": 44.15, "ask_size": 6.0, "iv": 6.9052, "open_interest": 142.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 40.0976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.35, "last_trade_time": "2026-08-20T09:54:22", "percent_change": 0.0, "prev_day_close": 38.8500003814697}, {"option": "AMAT260821C00535000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 3.0, "iv": 3.8873, "open_interest": 226.0, "volume": 11.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": -0.225, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-21T15:57:05", "percent_change": -91.8367, "prev_day_close": 0.245000004768372}, {"option": "AMAT260821P00535000", "bid": 40.1, "bid_size": 11.0, "ask": 46.65, "ask_size": 9.0, "iv": 7.2202, "open_interest": 56.0, "volume": 9.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 42.5976, "change": -1.075, "open": 42.39, "high": 49.03, "low": 40.05, "tick": "down", "last_trade_price": 40.05, "last_trade_time": "2026-08-21T15:32:51", "percent_change": -2.61398, "prev_day_close": 41.125}, {"option": "AMAT260821C00537500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 118.0, "iv": 3.843, "open_interest": 258.0, "volume": 89.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": -0.195, "open": 0.08, "high": 0.08, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T14:47:40", "percent_change": -95.1219, "prev_day_close": 0.204999996349216}, {"option": "AMAT260821P00537500", "bid": 42.6, "bid_size": 6.0, "ask": 49.15, "ask_size": 6.0, "iv": 7.5309, "open_interest": 11.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 45.0975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.01, "last_trade_time": "2026-08-20T12:23:58", "percent_change": 0.0, "prev_day_close": 43.3499984741211}, {"option": "AMAT260821C00540000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 10.0, "iv": 4.0284, "open_interest": 1395.0, "volume": 130.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": -0.055, "open": 0.14, "high": 0.14, "low": 0.01, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-08-21T15:34:06", "percent_change": -47.8261, "prev_day_close": 0.115000003948808}, {"option": "AMAT260821P00540000", "bid": 45.1, "bid_size": 83.0, "ask": 51.65, "ask_size": 74.0, "iv": 7.8376, "open_interest": 311.0, "volume": 233.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 47.5975, "change": 2.245, "open": 45.05, "high": 55.8, "low": 45.0, "tick": "up", "last_trade_price": 48.47, "last_trade_time": "2026-08-21T15:54:07", "percent_change": 4.85668, "prev_day_close": 46.2249984741211}, {"option": "AMAT260821C00542500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 2.0, "iv": 6.4849, "open_interest": 143.0, "volume": 6.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.36, "open": 0.03, "high": 0.45, "low": 0.02, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-08-21T14:44:00", "percent_change": 400.0, "prev_day_close": 0.0900000026449561}, {"option": "AMAT260821P00542500", "bid": 47.6, "bid_size": 10.0, "ask": 54.15, "ask_size": 11.0, "iv": 8.1405, "open_interest": 44.0, "volume": 10.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 50.0975, "change": 1.325, "open": 49.35, "high": 49.35, "low": 49.35, "tick": "up", "last_trade_price": 49.35, "last_trade_time": "2026-08-21T14:14:33", "percent_change": 2.75898, "prev_day_close": 48.0249996185303}, {"option": "AMAT260821C00545000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 5.0965, "open_interest": 1018.0, "volume": 270.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": -0.07, "open": 0.02, "high": 0.12, "low": 0.01, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-21T15:48:27", "percent_change": -63.6364, "prev_day_close": 0.110000001266599}, {"option": "AMAT260821P00545000", "bid": 50.1, "bid_size": 11.0, "ask": 56.65, "ask_size": 12.0, "iv": 8.4397, "open_interest": 27.0, "volume": 8.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 52.5975, "change": 2.475, "open": 55.89, "high": 58.0, "low": 53.9, "tick": "down", "last_trade_price": 53.9, "last_trade_time": "2026-08-21T14:10:54", "percent_change": 4.81284, "prev_day_close": 51.4249992370606}, {"option": "AMAT260821C00547500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 4.8542, "open_interest": 64.0, "volume": 1.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": -0.06, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-21T11:54:57", "percent_change": -54.5455, "prev_day_close": 0.110000001266599}, {"option": "AMAT260821P00547500", "bid": 52.6, "bid_size": 10.0, "ask": 59.15, "ask_size": 14.0, "iv": 0.0, "open_interest": 4.0, "volume": 2.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 55.0975, "change": 2.225, "open": 55.6, "high": 55.6, "low": 55.6, "tick": "up", "last_trade_price": 55.6, "last_trade_time": "2026-08-21T13:48:56", "percent_change": 4.16862, "prev_day_close": 53.375}, {"option": "AMAT260821C00550000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2.0, "iv": 4.7548, "open_interest": 1668.0, "volume": 53.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": -0.04, "open": 0.05, "high": 0.07, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T15:30:14", "percent_change": -57.1429, "prev_day_close": 0.0699999975040555}, {"option": "AMAT260821P00550000", "bid": 55.25, "bid_size": 43.0, "ask": 60.9, "ask_size": 17.0, "iv": 8.2168, "open_interest": 94.0, "volume": 33.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 57.5975, "change": 2.475, "open": 49.35, "high": 63.03, "low": 49.35, "tick": "up", "last_trade_price": 58.7, "last_trade_time": "2026-08-21T15:56:35", "percent_change": 4.40196, "prev_day_close": 56.2249984741211}, {"option": "AMAT260821C00552500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 4.9328, "open_interest": 416.0, "volume": 6.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": -0.035, "open": 0.01, "high": 0.05, "low": 0.01, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-21T11:41:11", "percent_change": -41.1765, "prev_day_close": 0.084999998100102}, {"option": "AMAT260821P00552500", "bid": 57.6, "bid_size": 6.0, "ask": 64.15, "ask_size": 6.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 60.0975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 67.55, "last_trade_time": "2026-08-20T15:00:33", "percent_change": 0.0, "prev_day_close": 58.5249996185303}, {"option": "AMAT260821C00555000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 5.1095, "open_interest": 267.0, "volume": 6.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": -0.06, "open": 0.04, "high": 0.04, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T12:52:57", "percent_change": -85.7143, "prev_day_close": 0.0700000002980232}, {"option": "AMAT260821P00555000", "bid": 60.1, "bid_size": 6.0, "ask": 66.65, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 62.5975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.55, "last_trade_time": "2026-08-20T15:00:33", "percent_change": 0.0, "prev_day_close": 61.4249992370606}, {"option": "AMAT260821C00557500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 5.2849, "open_interest": 242.0, "volume": 10.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": -0.045, "open": 0.06, "high": 0.07, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T09:54:46", "percent_change": -81.8182, "prev_day_close": 0.0549999987706542}, {"option": "AMAT260821P00557500", "bid": 62.6, "bid_size": 6.0, "ask": 69.15, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 65.0975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.97, "last_trade_time": "2026-08-20T11:46:14", "percent_change": 0.0, "prev_day_close": 63.9499988555908}, {"option": "AMAT260821C00560000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 135.0, "iv": 5.459, "open_interest": 1091.0, "volume": 109.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": -0.045, "open": 0.02, "high": 0.13, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:25:06", "percent_change": -81.8182, "prev_day_close": 0.0550000015646219}, {"option": "AMAT260821P00560000", "bid": 66.35, "bid_size": 6.0, "ask": 71.65, "ask_size": 6.0, "iv": 0.0, "open_interest": 59.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 67.5975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.51, "last_trade_time": "2026-08-20T15:00:33", "percent_change": 0.0, "prev_day_close": 66.2999992370606}, {"option": "AMAT260821C00562500", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 35.0, "iv": 6.7184, "open_interest": 234.0, "volume": 2.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": -0.03, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-21T14:44:00", "percent_change": -60.0, "prev_day_close": 0.0500000007450581}, {"option": "AMAT260821P00562500", "bid": 67.3, "bid_size": 6.0, "ask": 74.15, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 70.0975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.1, "last_trade_time": "2026-08-13T13:56:48", "percent_change": 0.0, "prev_day_close": 69.0249977111816}, {"option": "AMAT260821C00565000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 10.0, "iv": 5.8035, "open_interest": 307.0, "volume": 6.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": -0.045, "open": 0.01, "high": 0.14, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T13:05:04", "percent_change": -81.8182, "prev_day_close": 0.0550000015646219}, {"option": "AMAT260821P00565000", "bid": 70.1, "bid_size": 6.0, "ask": 76.65, "ask_size": 6.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 72.5975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.2, "last_trade_time": "2026-08-20T15:00:24", "percent_change": 0.0, "prev_day_close": 71.2000007629394}, {"option": "AMAT260821C00567500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 6.0, "iv": 0.0, "open_interest": 94.0, "volume": 8.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.135, "open": 0.01, "high": 0.2, "low": 0.01, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-08-21T15:48:43", "percent_change": 207.692, "prev_day_close": 0.0649999985471368}, {"option": "AMAT260821P00567500", "bid": 72.45, "bid_size": 6.0, "ask": 79.15, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 75.0975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.1, "last_trade_time": "2026-08-17T09:33:19", "percent_change": 0.0, "prev_day_close": 73.7000007629394}, {"option": "AMAT260821C00570000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 3.0, "iv": 6.1434, "open_interest": 578.0, "volume": 14.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": -0.02, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T13:05:04", "percent_change": -66.6667, "prev_day_close": 0.0300000002607703}, {"option": "AMAT260821P00570000", "bid": 75.1, "bid_size": 6.0, "ask": 81.65, "ask_size": 6.0, "iv": 0.0, "open_interest": 69.0, "volume": 1.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 77.5975, "change": 8.625, "open": 84.65, "high": 84.65, "low": 84.65, "tick": "up", "last_trade_price": 84.65, "last_trade_time": "2026-08-21T12:37:47", "percent_change": 11.345, "prev_day_close": 76.0249977111816}, {"option": "AMAT260821C00575000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 6.4787, "open_interest": 533.0, "volume": 104.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": -0.015, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:20:08", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "AMAT260821P00575000", "bid": 79.9, "bid_size": 6.0, "ask": 86.65, "ask_size": 6.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 82.5974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.25, "last_trade_time": "2026-08-20T15:00:24", "percent_change": 0.0, "prev_day_close": 80.8250007629394}, {"option": "AMAT260821C00580000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 19.0, "iv": 6.8097, "open_interest": 1440.0, "volume": 5.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": -0.035, "open": 0.1, "high": 0.1, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T14:07:42", "percent_change": -77.7778, "prev_day_close": 0.0450000017881393}, {"option": "AMAT260821P00580000", "bid": 85.1, "bid_size": 15.0, "ask": 91.65, "ask_size": 10.0, "iv": 0.0, "open_interest": 95.0, "volume": 15.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 87.5974, "change": 5.315, "open": 83.95, "high": 93.94, "low": 83.95, "tick": "down", "last_trade_price": 91.34, "last_trade_time": "2026-08-21T12:43:03", "percent_change": 6.17844, "prev_day_close": 86.0249977111816}, {"option": "AMAT260821C00585000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2.0, "iv": 7.1365, "open_interest": 229.0, "volume": 5.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": -0.04, "open": 0.01, "high": 0.1, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T13:02:26", "percent_change": -80.0, "prev_day_close": 0.0500000007450581}, {"option": "AMAT260821P00585000", "bid": 90.1, "bid_size": 6.0, "ask": 96.65, "ask_size": 6.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 92.5974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.76, "last_trade_time": "2026-08-20T15:59:32", "percent_change": 0.0, "prev_day_close": 91.0499992370606}, {"option": "AMAT260821C00590000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 23.0, "iv": 7.4594, "open_interest": 405.0, "volume": 22.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": -0.05, "open": 0.02, "high": 0.06, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T13:46:26", "percent_change": -83.3333, "prev_day_close": 0.0599999986588955}, {"option": "AMAT260821P00590000", "bid": 95.1, "bid_size": 10.0, "ask": 101.65, "ask_size": 10.0, "iv": 0.0, "open_interest": 14.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 97.5974, "change": -1.685, "open": 94.14, "high": 94.14, "low": 94.14, "tick": "down", "last_trade_price": 94.14, "last_trade_time": "2026-08-21T09:33:38", "percent_change": -1.75841, "prev_day_close": 95.8250007629394}, {"option": "AMAT260821C00595000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 7.7784, "open_interest": 81.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-20T14:07:31", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "AMAT260821P00595000", "bid": 100.1, "bid_size": 10.0, "ask": 106.65, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 102.5974, "change": -1.55, "open": 99.6, "high": 99.6, "low": 99.6, "tick": "up", "last_trade_price": 99.6, "last_trade_time": "2026-08-21T09:45:12", "percent_change": -1.53238, "prev_day_close": 101.149997711182}, {"option": "AMAT260821C00600000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 22.0, "iv": 8.0936, "open_interest": 4589.0, "volume": 48.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.005, "open": 0.01, "high": 0.04, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T14:45:28", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "AMAT260821P00600000", "bid": 105.1, "bid_size": 42.0, "ask": 111.65, "ask_size": 17.0, "iv": 0.0, "open_interest": 88.0, "volume": 16.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 107.5974, "change": 0.275, "open": 100.5, "high": 115.9, "low": 100.5, "tick": "up", "last_trade_price": 106.7, "last_trade_time": "2026-08-21T15:33:37", "percent_change": 0.258399, "prev_day_close": 106.424999237061}, {"option": "AMAT260821C00605000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 4.0, "iv": 0.0, "open_interest": 338.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-20T14:04:19", "percent_change": 0.0, "prev_day_close": 0.0300000002607703}, {"option": "AMAT260821P00605000", "bid": 110.1, "bid_size": 6.0, "ask": 116.65, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 112.5974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 108.94, "last_trade_time": "2026-08-20T15:59:23", "percent_change": 0.0, "prev_day_close": 110.774997711182}, {"option": "AMAT260821C00610000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 27.0, "iv": 0.0, "open_interest": 797.0, "volume": 9.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T10:09:31", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "AMAT260821P00610000", "bid": 115.1, "bid_size": 6.0, "ask": 121.65, "ask_size": 6.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 117.5974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 118.0, "last_trade_time": "2026-08-20T15:00:33", "percent_change": 0.0, "prev_day_close": 116.524997711182}, {"option": "AMAT260821C00615000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1.0, "iv": 0.0, "open_interest": 185.0, "volume": 5.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": -0.045, "open": 0.23, "high": 0.33, "low": 0.03, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-08-21T13:39:33", "percent_change": -12.0, "prev_day_close": 0.375}, {"option": "AMAT260821P00615000", "bid": 120.1, "bid_size": 6.0, "ask": 126.65, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 122.5974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.67, "last_trade_time": "2026-08-11T09:30:09", "percent_change": 0.0, "prev_day_close": 121.099998474121}, {"option": "AMAT260821C00620000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 6.0, "iv": 0.0, "open_interest": 1641.0, "volume": 8.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": -0.035, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T12:10:45", "percent_change": -77.7778, "prev_day_close": 0.0450000017881393}, {"option": "AMAT260821P00620000", "bid": 125.1, "bid_size": 10.0, "ask": 131.65, "ask_size": 10.0, "iv": 0.0, "open_interest": 23.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 127.5974, "change": -2.725, "open": 123.45, "high": 123.45, "low": 123.45, "tick": "down", "last_trade_price": 123.45, "last_trade_time": "2026-08-21T09:32:44", "percent_change": -2.1597, "prev_day_close": 126.175003051758}, {"option": "AMAT260821C00630000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 8.0, "iv": 0.0, "open_interest": 842.0, "volume": 45.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": -0.03, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T09:54:33", "percent_change": -75.0, "prev_day_close": 0.0399999991059303}, {"option": "AMAT260821P00630000", "bid": 135.1, "bid_size": 12.0, "ask": 141.65, "ask_size": 11.0, "iv": 0.0, "open_interest": 8.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 137.5973, "change": 2.05, "open": 138.0, "high": 138.0, "low": 138.0, "tick": "no_change", "last_trade_price": 138.0, "last_trade_time": "2026-08-21T09:49:20", "percent_change": 1.5079, "prev_day_close": 135.950004577637}, {"option": "AMAT260821C00640000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 5.0, "iv": 0.0, "open_interest": 1424.0, "volume": 8.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T12:46:38", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "AMAT260821P00640000", "bid": 145.1, "bid_size": 6.0, "ask": 151.65, "ask_size": 6.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 147.5973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 147.0, "last_trade_time": "2026-08-20T15:00:33", "percent_change": 0.0, "prev_day_close": 145.925003051758}, {"option": "AMAT260821C00650000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 10.0, "iv": 0.0, "open_interest": 1236.0, "volume": 8.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": -0.01, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T13:22:39", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "AMAT260821P00650000", "bid": 155.1, "bid_size": 78.0, "ask": 161.65, "ask_size": 64.0, "iv": 0.0, "open_interest": 208.0, "volume": 6.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 157.5973, "change": -0.375, "open": 165.6, "high": 165.6, "low": 155.95, "tick": "down", "last_trade_price": 155.95, "last_trade_time": "2026-08-21T14:12:01", "percent_change": -0.239888, "prev_day_close": 156.325004577637}, {"option": "AMAT260821C00660000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.0, "open_interest": 728.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-19T14:30:36", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "AMAT260821P00660000", "bid": 165.1, "bid_size": 8.0, "ask": 171.65, "ask_size": 6.0, "iv": 0.0, "open_interest": 63.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 167.5973, "change": 5.805, "open": 163.75, "high": 171.98, "low": 163.75, "tick": "up", "last_trade_price": 171.98, "last_trade_time": "2026-08-21T11:44:06", "percent_change": 3.4933, "prev_day_close": 166.175003051758}, {"option": "AMAT260821C00670000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2.0, "iv": 0.0, "open_interest": 502.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-20T09:33:15", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "AMAT260821P00670000", "bid": 175.1, "bid_size": 10.0, "ask": 181.65, "ask_size": 10.0, "iv": 0.0, "open_interest": 6.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 177.5973, "change": 1.175, "open": 177.6, "high": 177.6, "low": 177.6, "tick": "down", "last_trade_price": 177.6, "last_trade_time": "2026-08-21T09:41:10", "percent_change": 0.666004, "prev_day_close": 176.425003051758}, {"option": "AMAT260821C00680000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 34.0, "iv": 0.0, "open_interest": 1654.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-19T15:45:04", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "AMAT260821P00680000", "bid": 185.1, "bid_size": 6.0, "ask": 191.65, "ask_size": 6.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 187.5973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 196.2, "last_trade_time": "2026-08-20T14:33:59", "percent_change": 0.0, "prev_day_close": 186.425003051758}, {"option": "AMAT260821C00690000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 6.0, "iv": 0.0, "open_interest": 258.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-20T12:44:44", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "AMAT260821P00690000", "bid": 194.8, "bid_size": 6.0, "ask": 201.65, "ask_size": 6.0, "iv": 0.0, "open_interest": 9.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 197.5973, "change": -3.89, "open": 192.41, "high": 192.41, "low": 192.41, "tick": "down", "last_trade_price": 192.41, "last_trade_time": "2026-08-21T09:32:37", "percent_change": -1.98166, "prev_day_close": 196.300003051758}, {"option": "AMAT260821C00700000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 9.0, "iv": 0.0, "open_interest": 2425.0, "volume": 3.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T14:51:05", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "AMAT260821P00700000", "bid": 205.1, "bid_size": 6.0, "ask": 211.65, "ask_size": 6.0, "iv": 0.0, "open_interest": 37.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 207.5973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 207.75, "last_trade_time": "2026-08-20T15:00:33", "percent_change": 0.0, "prev_day_close": 206.450004577637}, {"option": "AMAT260821C00710000", "bid": 0.0, "bid_size": 0.0, "ask": 0.62, "ask_size": 3.0, "iv": 0.0, "open_interest": 1051.0, "volume": 3.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.015, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-21T14:35:22", "percent_change": 300.0, "prev_day_close": 0.00499999988824129}, {"option": "AMAT260821P00710000", "bid": 215.1, "bid_size": 6.0, "ask": 221.65, "ask_size": 6.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 218.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 217.9, "last_trade_time": "2026-08-20T14:39:53", "percent_change": 0.0, "prev_day_close": 216.475006103516}, {"option": "AMAT260821C00720000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.0, "open_interest": 1282.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-19T14:50:04", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "AMAT260821P00720000", "bid": 225.1, "bid_size": 6.0, "ask": 231.65, "ask_size": 6.0, "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": 228.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 227.4, "last_trade_time": "2026-08-20T15:00:24", "percent_change": 0.0, "prev_day_close": 226.325004577637}, {"option": "AMAT260821C00730000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 4.0, "iv": 0.0, "open_interest": 800.0, "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": 0.02, "last_trade_time": "2026-08-17T11:41:53", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "AMAT260821P00730000", "bid": 235.1, "bid_size": 6.0, "ask": 241.65, "ask_size": 6.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 237.5973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 246.2, "last_trade_time": "2026-08-20T14:33:59", "percent_change": 0.0, "prev_day_close": 236.375}, {"option": "AMAT260821C00740000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 4.0, "iv": 0.0, "open_interest": 837.0, "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": 0.03, "last_trade_time": "2026-08-18T14:46:15", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "AMAT260821P00740000", "bid": 245.1, "bid_size": 6.0, "ask": 251.65, "ask_size": 6.0, "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": 247.5973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 248.1, "last_trade_time": "2026-08-20T15:00:19", "percent_change": 0.0, "prev_day_close": 246.475006103516}, {"option": "AMAT260821C00750000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 40.0, "iv": 0.0, "open_interest": 1635.0, "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": "2026-08-20T10:35:37", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "AMAT260821P00750000", "bid": 255.1, "bid_size": 6.0, "ask": 261.65, "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": 257.5973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 216.16, "last_trade_time": "2026-08-06T11:54:49", "percent_change": 0.0, "prev_day_close": 256.475006103516}, {"option": "AMAT260821C00760000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 5.0, "iv": 0.0, "open_interest": 416.0, "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": "2026-08-20T14:01:55", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "AMAT260821P00760000", "bid": 265.1, "bid_size": 6.0, "ask": 271.65, "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": 267.5973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 310.22, "last_trade_time": "2026-07-29T13:55:30", "percent_change": 0.0, "prev_day_close": 266.350006103516}, {"option": "AMAT260821C00770000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 5.0, "iv": 0.0, "open_interest": 149.0, "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": 0.02, "last_trade_time": "2026-08-20T10:12:38", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "AMAT260821P00770000", "bid": 275.1, "bid_size": 6.0, "ask": 281.65, "ask_size": 6.0, "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": 277.5973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 285.6, "last_trade_time": "2026-08-20T14:39:53", "percent_change": 0.0, "prev_day_close": 276.275009155273}, {"option": "AMAT260821C00780000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 6.0, "iv": 0.0, "open_interest": 188.0, "volume": 4.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.065, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T13:31:17", "percent_change": -86.6667, "prev_day_close": 0.0750000029802322}, {"option": "AMAT260821P00780000", "bid": 285.1, "bid_size": 6.0, "ask": 291.65, "ask_size": 6.0, "iv": 0.0, "open_interest": 24.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 287.5972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 287.0, "last_trade_time": "2026-08-20T15:00:24", "percent_change": 0.0, "prev_day_close": 286.324996948242}, {"option": "AMAT260821C00790000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 3.0, "iv": 0.0, "open_interest": 393.0, "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": 0.21, "last_trade_time": "2026-08-19T11:45:52", "percent_change": 0.0, "prev_day_close": 0.340000003576279}, {"option": "AMAT260821P00790000", "bid": 295.1, "bid_size": 6.0, "ask": 301.65, "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": 297.5972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 296.150009155273}, {"option": "AMAT260821C00800000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.0, "open_interest": 1732.0, "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": "2026-08-19T11:22:36", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "AMAT260821P00800000", "bid": 305.1, "bid_size": 3.0, "ask": 311.65, "ask_size": 3.0, "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": 307.5972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 141.2, "last_trade_time": "2026-06-30T10:15:04", "percent_change": 0.0, "prev_day_close": 306.400009155273}, {"option": "AMAT260821C00810000", "bid": 0.0, "bid_size": 0.0, "ask": 0.46, "ask_size": 1.0, "iv": 0.0, "open_interest": 292.0, "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": 0.09, "last_trade_time": "2026-08-20T15:06:00", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AMAT260821P00810000", "bid": 315.1, "bid_size": 3.0, "ask": 321.65, "ask_size": 3.0, "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": 317.5972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 166.6, "last_trade_time": "2026-06-29T13:28:08", "percent_change": 0.0, "prev_day_close": 316.449996948242}, {"option": "AMAT260821C00820000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 0.0, "open_interest": 205.0, "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": "2026-08-20T15:06:00", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "AMAT260821P00820000", "bid": 325.1, "bid_size": 1.0, "ask": 331.65, "ask_size": 3.0, "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": 327.5972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 290.05, "last_trade_time": "2026-07-07T11:04:07", "percent_change": 0.0, "prev_day_close": 326.5}, {"option": "AMAT260821C00830000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 22.0, "iv": 0.0, "open_interest": 327.0, "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": "2026-08-20T11:09:01", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "AMAT260821P00830000", "bid": 335.1, "bid_size": 3.0, "ask": 341.65, "ask_size": 3.0, "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": 337.5972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 163.3, "last_trade_time": "2026-06-30T10:13:54", "percent_change": 0.0, "prev_day_close": 336.199996948242}, {"option": "AMAT260821C00840000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.0, "open_interest": 442.0, "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": 0.02, "last_trade_time": "2026-08-19T11:23:54", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "AMAT260821P00840000", "bid": 344.25, "bid_size": 6.0, "ask": 352.0, "ask_size": 3.0, "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": 347.5972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 331.7, "last_trade_time": "2026-07-27T12:25:10", "percent_change": 0.0, "prev_day_close": 346.225006103516}, {"option": "AMAT260821C00850000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 446.0, "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": "2026-08-14T12:40:01", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "AMAT260821P00850000", "bid": 355.0, "bid_size": 3.0, "ask": 361.65, "ask_size": 3.0, "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": 357.5972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 202.95, "last_trade_time": "2026-07-01T10:40:03", "percent_change": 0.0, "prev_day_close": 356.100006103516}, {"option": "AMAT260821C00860000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.0, "open_interest": 382.0, "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": 0.08, "last_trade_time": "2026-08-20T15:05:43", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "AMAT260821P00860000", "bid": 365.1, "bid_size": 3.0, "ask": 371.65, "ask_size": 3.0, "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": 367.5972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 248.8, "last_trade_time": "2026-06-22T11:04:30", "percent_change": 0.0, "prev_day_close": 366.074996948242}, {"option": "AMAT260821C00870000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 3.0, "iv": 0.0, "open_interest": 277.0, "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": "2026-08-20T10:16:18", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "AMAT260821P00870000", "bid": 375.1, "bid_size": 3.0, "ask": 381.65, "ask_size": 3.0, "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": 377.5972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 325.85, "last_trade_time": "2026-08-10T09:31:02", "percent_change": 0.0, "prev_day_close": 376.175003051758}, {"option": "AMAT260821C00880000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 4.0, "iv": 0.0, "open_interest": 223.0, "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": 0.03, "last_trade_time": "2026-08-18T10:05:04", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "AMAT260821P00880000", "bid": 385.1, "bid_size": 3.0, "ask": 391.65, "ask_size": 3.0, "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": 387.5972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 190.35, "last_trade_time": "2026-06-30T11:44:29", "percent_change": 0.0, "prev_day_close": 385.875}, {"option": "AMAT260821C00890000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 4.0, "iv": 0.0, "open_interest": 280.0, "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": 0.08, "last_trade_time": "2026-08-20T15:05:22", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AMAT260821P00890000", "bid": 394.25, "bid_size": 10.0, "ask": 401.65, "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": 397.5972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 275.35, "last_trade_time": "2026-06-18T11:21:24", "percent_change": 0.0, "prev_day_close": 396.25}, {"option": "AMAT260821C00900000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 431.0, "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": "2026-08-18T14:21:38", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "AMAT260821P00900000", "bid": 405.1, "bid_size": 3.0, "ask": 411.65, "ask_size": 3.0, "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": 407.5972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 406.5}, {"option": "AMAT260821C00910000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "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": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-17T12:58:53", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "AMAT260821P00910000", "bid": 414.4, "bid_size": 4.0, "ask": 422.0, "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": 417.5972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 374.64, "last_trade_time": "2026-08-11T10:37:22", "percent_change": 0.0, "prev_day_close": 416.300003051758}, {"option": "AMAT260821C00920000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 7.0, "iv": 0.0, "open_interest": 292.0, "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": 0.03, "last_trade_time": "2026-08-13T15:52:29", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "AMAT260821P00920000", "bid": 425.1, "bid_size": 3.0, "ask": 431.65, "ask_size": 3.0, "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": 427.5972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 219.35, "last_trade_time": "2026-06-30T15:00:32", "percent_change": 0.0, "prev_day_close": 426.425003051758}, {"option": "AMAT260821C00930000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.0, "open_interest": 211.0, "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": "2026-08-17T11:02:29", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "AMAT260821P00930000", "bid": 434.85, "bid_size": 5.0, "ask": 441.65, "ask_size": 3.0, "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": 437.5972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 311.92, "last_trade_time": "2026-06-22T11:04:30", "percent_change": 0.0, "prev_day_close": 436.125}, {"option": "AMAT260821C00940000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 249.0, "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": 0.1, "last_trade_time": "2026-08-13T15:59:06", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "AMAT260821P00940000", "bid": 445.1, "bid_size": 3.0, "ask": 451.65, "ask_size": 3.0, "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": 447.5972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 324.89, "last_trade_time": "2026-06-22T10:50:44", "percent_change": 0.0, "prev_day_close": 446.425003051758}, {"option": "AMAT260821C00950000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.0, "open_interest": 125.0, "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": "2026-08-17T10:59:17", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "AMAT260821P00950000", "bid": 454.0, "bid_size": 9.0, "ask": 461.65, "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": 457.5972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 317.35, "last_trade_time": "2026-06-26T11:51:07", "percent_change": 0.0, "prev_day_close": 456.275009155273}, {"option": "AMAT260821C00960000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 275.0, "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": 0.04, "last_trade_time": "2026-08-13T10:33:17", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "AMAT260821P00960000", "bid": 465.1, "bid_size": 2.0, "ask": 471.65, "ask_size": 3.0, "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": 467.5972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 251.75, "last_trade_time": "2026-06-30T15:33:46", "percent_change": 0.0, "prev_day_close": 466.425003051758}, {"option": "AMAT260821C00970000", "bid": 0.0, "bid_size": 0.0, "ask": 0.46, "ask_size": 1.0, "iv": 0.0, "open_interest": 20.0, "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": "2026-08-20T10:56:03", "percent_change": 0.0, "prev_day_close": 0.259999990463257}, {"option": "AMAT260821P00970000", "bid": 475.1, "bid_size": 3.0, "ask": 481.65, "ask_size": 3.0, "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": 477.5972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 336.9, "last_trade_time": "2026-06-26T15:50:02", "percent_change": 0.0, "prev_day_close": 476.425003051758}, {"option": "AMAT260821C00980000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 9.0, "iv": 0.0, "open_interest": 557.0, "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": 0.03, "last_trade_time": "2026-08-18T14:12:16", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "AMAT260821P00980000", "bid": 484.8, "bid_size": 2.0, "ask": 491.65, "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": 487.5972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 468.36, "last_trade_time": "2026-07-31T10:01:30", "percent_change": 0.0, "prev_day_close": 486.425003051758}, {"option": "AMAT260821C00990000", "bid": 0.0, "bid_size": 0.0, "ask": 0.46, "ask_size": 1.0, "iv": 0.0, "open_interest": 143.0, "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": 0.11, "last_trade_time": "2026-08-20T15:32:12", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "AMAT260821P00990000", "bid": 494.65, "bid_size": 8.0, "ask": 501.65, "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": 497.5972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 496.425003051758}, {"option": "AMAT260821C01000000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 0.0, "open_interest": 174.0, "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": 0.03, "last_trade_time": "2026-08-20T15:32:12", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "AMAT260821P01000000", "bid": 505.1, "bid_size": 2.0, "ask": 511.65, "ask_size": 3.0, "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": 507.5972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 506.324996948242}, {"option": "AMAT260821C01020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.0, "open_interest": 412.0, "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": 0.02, "last_trade_time": "2026-08-13T15:57:21", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "AMAT260821P01020000", "bid": 525.1, "bid_size": 2.0, "ask": 531.65, "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": 527.5972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 526.5}, {"option": "AMAT260828C00235000", "bid": 253.2, "bid_size": 3.0, "ask": 262.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0009, "theta": -0.0068, "rho": 0.045, "theo": 257.6721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 260.324996948242}, {"option": "AMAT260828P00235000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 3.0215, "open_interest": 15.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0009, "theta": -0.0068, "rho": 0.0, "theo": 0.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-08-20T10:02:17", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AMAT260828C00240000", "bid": 248.2, "bid_size": 3.0, "ask": 257.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0009, "theta": -0.007, "rho": 0.0459, "theo": 252.6767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 255.350006103516}, {"option": "AMAT260828P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 1.61, "ask_size": 1.0, "iv": 2.5018, "open_interest": 21.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0009, "theta": -0.007, "rho": 0.0, "theo": 0.0104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-08-14T10:54:06", "percent_change": 0.0, "prev_day_close": 0.805000007152557}, {"option": "AMAT260828C00245000", "bid": 243.25, "bid_size": 3.0, "ask": 252.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.001, "theta": -0.0073, "rho": 0.0469, "theo": 247.6814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 250.275001525879}, {"option": "AMAT260828P00245000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.8701, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.001, "theta": -0.0073, "rho": 0.0, "theo": 0.0108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AMAT260828C00250000", "bid": 238.25, "bid_size": 3.0, "ask": 247.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.001, "theta": -0.0076, "rho": 0.0478, "theo": 242.686, "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": 245.175003051758}, {"option": "AMAT260828P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.7968, "open_interest": 65.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.001, "theta": -0.0076, "rho": 0.0, "theo": 0.0113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-17T13:18:57", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AMAT260828C00255000", "bid": 233.25, "bid_size": 3.0, "ask": 242.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0011, "theta": -0.0079, "rho": 0.0488, "theo": 237.6907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 240.300003051758}, {"option": "AMAT260828P00255000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.7248, "open_interest": 20.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0011, "theta": -0.0079, "rho": 0.0, "theo": 0.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-10T13:43:13", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AMAT260828C00260000", "bid": 228.25, "bid_size": 3.0, "ask": 237.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0012, "theta": -0.0082, "rho": 0.0497, "theo": 232.6954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 235.300003051758}, {"option": "AMAT260828P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.6542, "open_interest": 21.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0012, "theta": -0.0082, "rho": 0.0, "theo": 0.0123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-20T10:30:07", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "AMAT260828C00265000", "bid": 223.25, "bid_size": 3.0, "ask": 232.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0012, "theta": -0.0085, "rho": 0.0507, "theo": 227.7001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 230.375}, {"option": "AMAT260828P00265000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 10.0, "iv": 2.5848, "open_interest": 31.0, "volume": 1.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0012, "theta": -0.0085, "rho": 0.0, "theo": 0.0129, "change": -2.14, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T12:57:50", "percent_change": -99.5349, "prev_day_close": 2.15000009536743}, {"option": "AMAT260828C00270000", "bid": 218.25, "bid_size": 3.0, "ask": 227.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0013, "theta": -0.0089, "rho": 0.0516, "theo": 222.7049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 245.4, "last_trade_time": "2026-08-14T09:31:11", "percent_change": 0.0, "prev_day_close": 225.400001525879}, {"option": "AMAT260828P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.5168, "open_interest": 70.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0013, "theta": -0.0089, "rho": 0.0, "theo": 0.0135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-08-10T13:44:29", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AMAT260828C00275000", "bid": 213.0, "bid_size": 7.0, "ask": 222.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0014, "theta": -0.0092, "rho": 0.0526, "theo": 217.7097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 220.025001525879}, {"option": "AMAT260828P00275000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.4499, "open_interest": 21.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0014, "theta": -0.0092, "rho": -0.0001, "theo": 0.0141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-08-10T13:49:43", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AMAT260828C00280000", "bid": 208.0, "bid_size": 7.0, "ask": 217.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0015, "theta": -0.0096, "rho": 0.0536, "theo": 212.7146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 233.7, "last_trade_time": "2026-08-14T09:31:10", "percent_change": 0.0, "prev_day_close": 214.599998474121}, {"option": "AMAT260828P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.3841, "open_interest": 151.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0015, "theta": -0.0096, "rho": -0.0001, "theo": 0.0148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-08-18T12:58:26", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AMAT260828C00285000", "bid": 203.0, "bid_size": 7.0, "ask": 212.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0016, "theta": -0.0101, "rho": 0.0545, "theo": 207.7195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 209.875}, {"option": "AMAT260828P00285000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.3195, "open_interest": 2.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0016, "theta": -0.0101, "rho": -0.0001, "theo": 0.0156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-08-11T11:35:08", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AMAT260828C00290000", "bid": 198.25, "bid_size": 3.0, "ask": 207.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0017, "theta": -0.0106, "rho": 0.0555, "theo": 202.7245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 204.550003051758}, {"option": "AMAT260828P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.3619, "open_interest": 81.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0017, "theta": -0.0106, "rho": -0.0001, "theo": 0.0164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-13T09:31:57", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "AMAT260828C00295000", "bid": 193.6, "bid_size": 6.0, "ask": 200.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0018, "theta": -0.0111, "rho": 0.0564, "theo": 197.7296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 199.599998474121}, {"option": "AMAT260828P00295000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.1932, "open_interest": 31.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0018, "theta": -0.0111, "rho": -0.0001, "theo": 0.0173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-08-12T14:53:51", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AMAT260828C00300000", "bid": 188.6, "bid_size": 6.0, "ask": 195.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.002, "theta": -0.0116, "rho": 0.0574, "theo": 192.7348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 205.9, "last_trade_time": "2026-08-14T14:38:39", "percent_change": 0.0, "prev_day_close": 194.550003051758}, {"option": "AMAT260828P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 93.0, "iv": 2.049, "open_interest": 23.0, "volume": 44.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.002, "theta": -0.0116, "rho": -0.0001, "theo": 0.0183, "change": -2.14, "open": 0.06, "high": 0.06, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T12:58:34", "percent_change": -99.5349, "prev_day_close": 2.15000009536743}, {"option": "AMAT260828C00305000", "bid": 183.6, "bid_size": 6.0, "ask": 190.05, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0021, "theta": -0.0122, "rho": 0.0583, "theo": 187.7401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 189.100006103516}, {"option": "AMAT260828P00305000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.0708, "open_interest": 58.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0021, "theta": -0.0122, "rho": -0.0001, "theo": 0.0194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-08-19T14:17:44", "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "AMAT260828C00310000", "bid": 178.75, "bid_size": 6.0, "ask": 185.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0023, "theta": -0.0129, "rho": 0.0593, "theo": 182.7455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 195.9, "last_trade_time": "2026-08-14T14:38:39", "percent_change": 0.0, "prev_day_close": 184.150001525879}, {"option": "AMAT260828P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 1.0, "iv": 1.2331, "open_interest": 417.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0023, "theta": -0.0129, "rho": -0.0001, "theo": 0.0207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-19T12:14:45", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "AMAT260828C00315000", "bid": 173.65, "bid_size": 6.0, "ask": 180.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0025, "theta": -0.0137, "rho": 0.0602, "theo": 177.7511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 179.075004577637}, {"option": "AMAT260828P00315000", "bid": 0.0, "bid_size": 0.0, "ask": 3.15, "ask_size": 6.0, "iv": 1.8381, "open_interest": 152.0, "volume": 1.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0025, "theta": -0.0137, "rho": -0.0001, "theo": 0.0221, "change": 0.215, "open": 0.29, "high": 0.29, "low": 0.29, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-08-21T10:04:32", "percent_change": 286.667, "prev_day_close": 0.0750000029802322}, {"option": "AMAT260828C00320000", "bid": 168.65, "bid_size": 6.0, "ask": 175.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0001, "vega": 0.0027, "theta": -0.0146, "rho": 0.0612, "theo": 172.7568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 188.88, "last_trade_time": "2026-08-18T14:54:12", "percent_change": 0.0, "prev_day_close": 174.275001525879}, {"option": "AMAT260828P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1.0, "iv": 1.0122, "open_interest": 78.0, "volume": 1.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0027, "theta": -0.0146, "rho": -0.0001, "theo": 0.0236, "change": -0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T11:09:01", "percent_change": -14.2857, "prev_day_close": 0.0350000001490116}, {"option": "AMAT260828C00325000", "bid": 163.65, "bid_size": 6.0, "ask": 170.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0001, "vega": 0.003, "theta": -0.0155, "rho": 0.0621, "theo": 167.7628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 169.275001525879}, {"option": "AMAT260828P00325000", "bid": 0.0, "bid_size": 0.0, "ask": 1.28, "ask_size": 6.0, "iv": 1.4826, "open_interest": 53.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0001, "vega": 0.003, "theta": -0.0156, "rho": -0.0001, "theo": 0.0254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-20T10:08:53", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "AMAT260828C00330000", "bid": 158.65, "bid_size": 6.0, "ask": 165.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0001, "vega": 0.0032, "theta": -0.0166, "rho": 0.063, "theo": 162.7691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 205.65, "last_trade_time": "2026-07-20T14:37:00", "percent_change": 0.0, "prev_day_close": 164.350006103516}, {"option": "AMAT260828P00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 8.0, "iv": 0.9674, "open_interest": 402.0, "volume": 100.0, "delta": -0.0015, "gamma": 0.0001, "vega": 0.0032, "theta": -0.0166, "rho": -0.0001, "theo": 0.0275, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-21T12:12:43", "percent_change": -20.0, "prev_day_close": 0.0249999994412065}, {"option": "AMAT260828C00335000", "bid": 153.65, "bid_size": 6.0, "ask": 160.25, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0001, "vega": 0.0036, "theta": -0.0179, "rho": 0.064, "theo": 157.7756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 143.53, "last_trade_time": "2026-07-29T09:33:10", "percent_change": 0.0, "prev_day_close": 159.324996948242}, {"option": "AMAT260828P00335000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 1.0, "iv": 1.0244, "open_interest": 50.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.0036, "theta": -0.0179, "rho": -0.0001, "theo": 0.0298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-20T15:54:41", "percent_change": 0.0, "prev_day_close": 0.034999999217689}, {"option": "AMAT260828C00340000", "bid": 148.65, "bid_size": 6.0, "ask": 155.25, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0001, "vega": 0.0039, "theta": -0.0193, "rho": 0.0649, "theo": 152.7825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 167.51, "last_trade_time": "2026-08-18T10:04:40", "percent_change": 0.0, "prev_day_close": 154.274993896484}, {"option": "AMAT260828P00340000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 8.0, "iv": 1.1015, "open_interest": 65.0, "volume": 69.0, "delta": -0.0018, "gamma": 0.0001, "vega": 0.004, "theta": -0.0193, "rho": -0.0002, "theo": 0.0326, "change": -0.015, "open": 0.08, "high": 0.08, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T10:54:26", "percent_change": -33.3333, "prev_day_close": 0.0449999989941716}, {"option": "AMAT260828C00345000", "bid": 143.65, "bid_size": 6.0, "ask": 150.15, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0001, "vega": 0.0044, "theta": -0.0209, "rho": 0.0659, "theo": 147.7898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 168.7, "last_trade_time": "2026-08-18T15:59:02", "percent_change": 0.0, "prev_day_close": 149.324996948242}, {"option": "AMAT260828P00345000", "bid": 0.0, "bid_size": 0.0, "ask": 0.19, "ask_size": 84.0, "iv": 1.0085, "open_interest": 266.0, "volume": 24.0, "delta": -0.002, "gamma": 0.0001, "vega": 0.0044, "theta": -0.0209, "rho": -0.0002, "theo": 0.0357, "change": -0.05, "open": 0.1, "high": 0.1, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-21T10:26:51", "percent_change": -71.4286, "prev_day_close": 0.0699999975040555}, {"option": "AMAT260828C00350000", "bid": 138.7, "bid_size": 6.0, "ask": 145.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0001, "vega": 0.0048, "theta": -0.0227, "rho": 0.0668, "theo": 142.7976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 157.0, "last_trade_time": "2026-08-18T13:02:55", "percent_change": 0.0, "prev_day_close": 144.424995422363}, {"option": "AMAT260828P00350000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 58.0, "iv": 0.9329, "open_interest": 75.0, "volume": 30.0, "delta": -0.0023, "gamma": 0.0001, "vega": 0.0048, "theta": -0.0228, "rho": -0.0002, "theo": 0.0393, "change": -0.03, "open": 0.12, "high": 0.15, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-21T15:53:25", "percent_change": -60.0, "prev_day_close": 0.0500000016763806}, {"option": "AMAT260828C00355000", "bid": 133.7, "bid_size": 6.0, "ask": 140.25, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0001, "vega": 0.0054, "theta": -0.0249, "rho": 0.0677, "theo": 137.8061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 139.224998474121}, {"option": "AMAT260828P00355000", "bid": 0.01, "bid_size": 4.0, "ask": 0.06, "ask_size": 56.0, "iv": 0.8442, "open_interest": 183.0, "volume": 43.0, "delta": -0.0026, "gamma": 0.0001, "vega": 0.0054, "theta": -0.0249, "rho": -0.0002, "theo": 0.0436, "change": -0.005, "open": 0.06, "high": 0.06, "low": 0.04, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-21T12:14:48", "percent_change": -7.69231, "prev_day_close": 0.0649999994784594}, {"option": "AMAT260828C00360000", "bid": 128.7, "bid_size": 6.0, "ask": 135.25, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0001, "vega": 0.0061, "theta": -0.0273, "rho": 0.0687, "theo": 132.8152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.25}, {"option": "AMAT260828P00360000", "bid": 0.01, "bid_size": 1.0, "ask": 0.2, "ask_size": 80.0, "iv": 0.9087, "open_interest": 104.0, "volume": 17.0, "delta": -0.0029, "gamma": 0.0001, "vega": 0.0061, "theta": -0.0273, "rho": -0.0003, "theo": 0.0486, "change": -0.03, "open": 0.1, "high": 0.11, "low": 0.04, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-21T14:29:21", "percent_change": -37.5, "prev_day_close": 0.0799999972805381}, {"option": "AMAT260828C00365000", "bid": 123.7, "bid_size": 6.0, "ask": 130.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0002, "vega": 0.0069, "theta": -0.0302, "rho": 0.0696, "theo": 127.8254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.25}, {"option": "AMAT260828P00365000", "bid": 0.01, "bid_size": 14.0, "ask": 0.08, "ask_size": 83.0, "iv": 0.7974, "open_interest": 27.0, "volume": 7.0, "delta": -0.0033, "gamma": 0.0002, "vega": 0.0069, "theta": -0.0302, "rho": -0.0003, "theo": 0.0546, "change": 0.0, "open": 0.1, "high": 0.17, "low": 0.05, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-21T15:58:27", "percent_change": -9.31323e-08, "prev_day_close": 0.0800000000745058}, {"option": "AMAT260828C00370000", "bid": 118.7, "bid_size": 6.0, "ask": 125.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0002, "vega": 0.0078, "theta": -0.0336, "rho": 0.0705, "theo": 122.8368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.349998474121}, {"option": "AMAT260828P00370000", "bid": 0.01, "bid_size": 10.0, "ask": 0.26, "ask_size": 115.0, "iv": 0.8618, "open_interest": 38.0, "volume": 10.0, "delta": -0.0038, "gamma": 0.0002, "vega": 0.0078, "theta": -0.0336, "rho": -0.0004, "theo": 0.0618, "change": -0.035, "open": 0.16, "high": 0.16, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-21T14:25:14", "percent_change": -41.1765, "prev_day_close": 0.084999998100102}, {"option": "AMAT260828C00375000", "bid": 113.75, "bid_size": 8.0, "ask": 120.25, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": 0.9957, "gamma": 0.0002, "vega": 0.0089, "theta": -0.0376, "rho": 0.0714, "theo": 117.8498, "change": -4.22, "open": 115.23, "high": 115.23, "low": 115.23, "tick": "down", "last_trade_price": 115.23, "last_trade_time": "2026-08-21T10:23:43", "percent_change": -3.53286, "prev_day_close": 119.450000762939}, {"option": "AMAT260828P00375000", "bid": 0.01, "bid_size": 10.0, "ask": 0.11, "ask_size": 92.0, "iv": 0.7534, "open_interest": 40.0, "volume": 6.0, "delta": -0.0044, "gamma": 0.0002, "vega": 0.0089, "theta": -0.0377, "rho": -0.0004, "theo": 0.0707, "change": -0.035, "open": 0.19, "high": 0.19, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-21T15:58:47", "percent_change": -33.3333, "prev_day_close": 0.105000001378357}, {"option": "AMAT260828C00380000", "bid": 108.75, "bid_size": 6.0, "ask": 115.35, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0003, "vega": 0.0103, "theta": -0.0425, "rho": 0.0723, "theo": 112.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 201.47, "last_trade_time": "2026-07-16T11:14:24", "percent_change": 0.0, "prev_day_close": 114.675003051758}, {"option": "AMAT260828P00380000", "bid": 0.01, "bid_size": 10.0, "ask": 0.16, "ask_size": 120.0, "iv": 0.748, "open_interest": 246.0, "volume": 29.0, "delta": -0.0052, "gamma": 0.0003, "vega": 0.0103, "theta": -0.0426, "rho": -0.0005, "theo": 0.0816, "change": 0.0, "open": 0.1, "high": 0.17, "low": 0.06, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-08-21T15:51:03", "percent_change": -1.05185e-06, "prev_day_close": 0.170000001788139}, {"option": "AMAT260828C00385000", "bid": 103.75, "bid_size": 6.0, "ask": 110.35, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0004, "vega": 0.0119, "theta": -0.0485, "rho": 0.0732, "theo": 107.883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.400001525879}, {"option": "AMAT260828P00385000", "bid": 0.01, "bid_size": 10.0, "ask": 0.13, "ask_size": 32.0, "iv": 0.6988, "open_interest": 27.0, "volume": 42.0, "delta": -0.0061, "gamma": 0.0004, "vega": 0.0119, "theta": -0.0486, "rho": -0.0006, "theo": 0.0955, "change": -0.025, "open": 0.16, "high": 0.16, "low": 0.1, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-08-21T14:27:59", "percent_change": -16.129, "prev_day_close": 0.155000001192093}, {"option": "AMAT260828C00390000", "bid": 98.8, "bid_size": 6.0, "ask": 105.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0004, "vega": 0.014, "theta": -0.056, "rho": 0.074, "theo": 102.9049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.424999237061}, {"option": "AMAT260828P00390000", "bid": 0.05, "bid_size": 5.0, "ask": 0.25, "ask_size": 74.0, "iv": 0.7284, "open_interest": 244.0, "volume": 254.0, "delta": -0.0073, "gamma": 0.0004, "vega": 0.014, "theta": -0.0561, "rho": -0.0006, "theo": 0.1133, "change": -0.07, "open": 0.15, "high": 0.15, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-08-21T14:30:16", "percent_change": -38.8889, "prev_day_close": 0.179999999701977}, {"option": "AMAT260828C00395000", "bid": 93.8, "bid_size": 6.0, "ask": 100.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0005, "vega": 0.0165, "theta": -0.0653, "rho": 0.0748, "theo": 97.932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.6000022888184}, {"option": "AMAT260828P00395000", "bid": 0.01, "bid_size": 10.0, "ask": 0.14, "ask_size": 1.0, "iv": 0.6378, "open_interest": 90.0, "volume": 13.0, "delta": -0.0089, "gamma": 0.0005, "vega": 0.0166, "theta": -0.0654, "rho": -0.0008, "theo": 0.1363, "change": -0.18, "open": 0.13, "high": 0.14, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-21T15:51:13", "percent_change": -69.2308, "prev_day_close": 0.260000005364418}, {"option": "AMAT260828C00400000", "bid": 88.85, "bid_size": 9.0, "ask": 95.45, "ask_size": 10.0, "iv": 0.0, "open_interest": 11.0, "volume": 4.0, "delta": 0.9893, "gamma": 0.0006, "vega": 0.0197, "theta": -0.077, "rho": 0.0756, "theo": 92.9662, "change": -6.175, "open": 86.0, "high": 88.5, "low": 86.0, "tick": "no_change", "last_trade_price": 88.5, "last_trade_time": "2026-08-21T11:28:48", "percent_change": -6.52231, "prev_day_close": 94.6749992370606}, {"option": "AMAT260828P00400000", "bid": 0.05, "bid_size": 16.0, "ask": 0.23, "ask_size": 33.0, "iv": 0.6523, "open_interest": 614.0, "volume": 70.0, "delta": -0.0109, "gamma": 0.0006, "vega": 0.0197, "theta": -0.0771, "rho": -0.001, "theo": 0.1663, "change": -0.17, "open": 0.23, "high": 0.27, "low": 0.14, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-08-21T15:50:32", "percent_change": -54.8387, "prev_day_close": 0.310000002384186}, {"option": "AMAT260828C00405000", "bid": 83.9, "bid_size": 6.0, "ask": 90.45, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9867, "gamma": 0.0008, "vega": 0.0237, "theta": -0.0916, "rho": 0.0763, "theo": 88.0098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.5500030517578}, {"option": "AMAT260828P00405000", "bid": 0.08, "bid_size": 85.0, "ask": 0.41, "ask_size": 86.0, "iv": 0.6665, "open_interest": 113.0, "volume": 48.0, "delta": -0.0134, "gamma": 0.0008, "vega": 0.0237, "theta": -0.0918, "rho": -0.0012, "theo": 0.2058, "change": -0.12, "open": 0.31, "high": 0.33, "low": 0.21, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-08-21T14:10:41", "percent_change": -35.2941, "prev_day_close": 0.340000003576279}, {"option": "AMAT260828C00407500", "bid": 81.4, "bid_size": 6.0, "ask": 88.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9852, "gamma": 0.0008, "vega": 0.026, "theta": -0.1002, "rho": 0.0766, "theo": 85.536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.125}, {"option": "AMAT260828P00407500", "bid": 0.1, "bid_size": 82.0, "ask": 0.44, "ask_size": 50.0, "iv": 0.6575, "open_interest": 2.0, "volume": 23.0, "delta": -0.015, "gamma": 0.0009, "vega": 0.0261, "theta": -0.1004, "rho": -0.0013, "theo": 0.23, "change": -0.26, "open": 0.36, "high": 0.4, "low": 0.24, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-08-21T14:56:58", "percent_change": -50.0, "prev_day_close": 0.520000010728836}, {"option": "AMAT260828C00410000", "bid": 78.95, "bid_size": 11.0, "ask": 85.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9834, "gamma": 0.001, "vega": 0.0286, "theta": -0.1098, "rho": 0.0769, "theo": 83.0659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 125.37, "last_trade_time": "2026-08-17T15:55:00", "percent_change": 0.0, "prev_day_close": 84.7999992370606}, {"option": "AMAT260828P00410000", "bid": 0.2, "bid_size": 21.0, "ask": 0.3, "ask_size": 82.0, "iv": 0.632, "open_interest": 407.0, "volume": 412.0, "delta": -0.0167, "gamma": 0.001, "vega": 0.0286, "theta": -0.11, "rho": -0.0015, "theo": 0.2578, "change": -0.22, "open": 0.14, "high": 0.46, "low": 0.14, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-21T15:57:47", "percent_change": -46.8085, "prev_day_close": 0.469999998807907}, {"option": "AMAT260828C00412500", "bid": 76.5, "bid_size": 11.0, "ask": 83.05, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9814, "gamma": 0.0011, "vega": 0.0315, "theta": -0.1205, "rho": 0.0772, "theo": 80.5998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.6999969482422}, {"option": "AMAT260828P00412500", "bid": 0.13, "bid_size": 52.0, "ask": 0.85, "ask_size": 82.0, "iv": 0.6825, "open_interest": 11.0, "volume": 34.0, "delta": -0.0187, "gamma": 0.0011, "vega": 0.0316, "theta": -0.1208, "rho": -0.0016, "theo": 0.2896, "change": -0.325, "open": 0.47, "high": 0.47, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-21T14:28:16", "percent_change": -52.0, "prev_day_close": 0.624999985098839}, {"option": "AMAT260828C00415000", "bid": 74.05, "bid_size": 11.0, "ask": 80.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9792, "gamma": 0.0012, "vega": 0.0348, "theta": -0.1324, "rho": 0.0775, "theo": 78.1383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.45, "last_trade_time": "2026-07-30T15:12:31", "percent_change": 0.0, "prev_day_close": 79.9000015258789}, {"option": "AMAT260828P00415000", "bid": 0.1, "bid_size": 114.0, "ask": 0.65, "ask_size": 56.0, "iv": 0.6341, "open_interest": 125.0, "volume": 133.0, "delta": -0.021, "gamma": 0.0012, "vega": 0.0348, "theta": -0.1327, "rho": -0.0018, "theo": 0.3263, "change": -0.355, "open": 0.42, "high": 0.59, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-21T14:19:15", "percent_change": -54.1985, "prev_day_close": 0.654999986290932}, {"option": "AMAT260828C00417500", "bid": 71.55, "bid_size": 11.0, "ask": 78.15, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9766, "gamma": 0.0013, "vega": 0.0383, "theta": -0.1456, "rho": 0.0777, "theo": 75.6824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.92, "last_trade_time": "2026-08-20T13:29:27", "percent_change": 0.0, "prev_day_close": 77.5750007629394}, {"option": "AMAT260828P00417500", "bid": 0.18, "bid_size": 104.0, "ask": 0.73, "ask_size": 30.0, "iv": 0.6352, "open_interest": 0.0, "volume": 28.0, "delta": -0.0236, "gamma": 0.0013, "vega": 0.0384, "theta": -0.1459, "rho": -0.0021, "theo": 0.3683, "change": -0.345, "open": 0.54, "high": 0.54, "low": 0.31, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-08-21T13:46:57", "percent_change": -52.6718, "prev_day_close": 0.655000016093254}, {"option": "AMAT260828C00420000", "bid": 69.1, "bid_size": 11.0, "ask": 75.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9737, "gamma": 0.0015, "vega": 0.0422, "theta": -0.1601, "rho": 0.0779, "theo": 73.2326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.5, "last_trade_time": "2026-08-20T13:29:27", "percent_change": 0.0, "prev_day_close": 75.125}, {"option": "AMAT260828P00420000", "bid": 0.38, "bid_size": 11.0, "ask": 0.67, "ask_size": 102.0, "iv": 0.6313, "open_interest": 115.0, "volume": 26.0, "delta": -0.0265, "gamma": 0.0015, "vega": 0.0423, "theta": -0.1605, "rho": -0.0024, "theo": 0.4165, "change": -0.315, "open": 0.67, "high": 0.67, "low": 0.41, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-08-21T15:37:41", "percent_change": -41.7219, "prev_day_close": 0.754999995231628}, {"option": "AMAT260828C00422500", "bid": 66.7, "bid_size": 11.0, "ask": 73.25, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9704, "gamma": 0.0016, "vega": 0.0466, "theta": -0.1762, "rho": 0.0781, "theo": 70.7898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.8250007629394}, {"option": "AMAT260828P00422500", "bid": 0.11, "bid_size": 129.0, "ask": 1.05, "ask_size": 79.0, "iv": 0.6227, "open_interest": 1.0, "volume": 14.0, "delta": -0.0298, "gamma": 0.0016, "vega": 0.0467, "theta": -0.1766, "rho": -0.0026, "theo": 0.4718, "change": -0.445, "open": 0.8, "high": 0.8, "low": 0.47, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-08-21T12:50:22", "percent_change": -48.6339, "prev_day_close": 0.91499999165535}, {"option": "AMAT260828C00425000", "bid": 64.25, "bid_size": 10.0, "ask": 71.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9666, "gamma": 0.0018, "vega": 0.0514, "theta": -0.1938, "rho": 0.0782, "theo": 68.355, "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": 70.5}, {"option": "AMAT260828P00425000", "bid": 0.21, "bid_size": 163.0, "ask": 0.75, "ask_size": 27.0, "iv": 0.5827, "open_interest": 178.0, "volume": 63.0, "delta": -0.0336, "gamma": 0.0018, "vega": 0.0515, "theta": -0.1944, "rho": -0.0029, "theo": 0.5351, "change": -0.495, "open": 0.82, "high": 0.95, "low": 0.52, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-08-21T15:31:19", "percent_change": -48.7685, "prev_day_close": 1.01500001549721}, {"option": "AMAT260828C00427500", "bid": 61.8, "bid_size": 11.0, "ask": 68.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9624, "gamma": 0.002, "vega": 0.0566, "theta": -0.2132, "rho": 0.0782, "theo": 65.9296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.875}, {"option": "AMAT260828P00427500", "bid": 0.32, "bid_size": 130.0, "ask": 0.95, "ask_size": 31.0, "iv": 0.5929, "open_interest": 4.0, "volume": 31.0, "delta": -0.0378, "gamma": 0.002, "vega": 0.0567, "theta": -0.2138, "rho": -0.0033, "theo": 0.6077, "change": -0.43, "open": 0.99, "high": 1.05, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-08-21T14:02:41", "percent_change": -39.8148, "prev_day_close": 1.08000001311302}, {"option": "AMAT260828C00430000", "bid": 59.4, "bid_size": 11.0, "ask": 66.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": 0.9576, "gamma": 0.0023, "vega": 0.0623, "theta": -0.2344, "rho": 0.0783, "theo": 63.5147, "change": -2.615, "open": 62.96, "high": 62.96, "low": 62.96, "tick": "no_change", "last_trade_price": 62.96, "last_trade_time": "2026-08-21T15:52:21", "percent_change": -3.9878, "prev_day_close": 65.5750007629394}, {"option": "AMAT260828P00430000", "bid": 0.46, "bid_size": 130.0, "ask": 0.8, "ask_size": 22.0, "iv": 0.5719, "open_interest": 229.0, "volume": 184.0, "delta": -0.0426, "gamma": 0.0023, "vega": 0.0625, "theta": -0.2351, "rho": -0.0036, "theo": 0.6909, "change": -0.515, "open": 1.01, "high": 1.24, "low": 0.65, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-08-21T15:57:47", "percent_change": -43.0962, "prev_day_close": 1.19499999284744}, {"option": "AMAT260828C00432500", "bid": 57.0, "bid_size": 12.0, "ask": 63.85, "ask_size": 6.0, "iv": 0.4119, "open_interest": 0.0, "volume": 0.0, "delta": 0.9523, "gamma": 0.0025, "vega": 0.0685, "theta": -0.2575, "rho": 0.0782, "theo": 61.1117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.2249984741211}, {"option": "AMAT260828P00432500", "bid": 0.39, "bid_size": 124.0, "ask": 0.97, "ask_size": 28.0, "iv": 0.5601, "open_interest": 2.0, "volume": 12.0, "delta": -0.048, "gamma": 0.0025, "vega": 0.0687, "theta": -0.2584, "rho": -0.0041, "theo": 0.7863, "change": -0.6, "open": 1.24, "high": 1.33, "low": 0.74, "tick": "no_change", "last_trade_price": 0.79, "last_trade_time": "2026-08-21T15:05:31", "percent_change": -43.1655, "prev_day_close": 1.38999998569489}, {"option": "AMAT260828C00435000", "bid": 54.65, "bid_size": 11.0, "ask": 61.2, "ask_size": 6.0, "iv": 0.3948, "open_interest": 2.0, "volume": 2.0, "delta": 0.9463, "gamma": 0.0028, "vega": 0.0753, "theta": -0.2826, "rho": 0.0781, "theo": 58.7227, "change": -2.07, "open": 54.6, "high": 58.88, "low": 54.6, "tick": "up", "last_trade_price": 58.88, "last_trade_time": "2026-08-21T15:24:24", "percent_change": -3.39622, "prev_day_close": 60.9499988555908}, {"option": "AMAT260828P00435000", "bid": 0.8, "bid_size": 11.0, "ask": 1.0, "ask_size": 13.0, "iv": 0.5718, "open_interest": 351.0, "volume": 52.0, "delta": -0.054, "gamma": 0.0028, "vega": 0.0754, "theta": -0.2836, "rho": -0.0047, "theo": 0.8954, "change": -0.85, "open": 1.19, "high": 1.6, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-08-21T15:59:14", "percent_change": -54.8387, "prev_day_close": 1.54999995231628}, {"option": "AMAT260828C00437500", "bid": 52.25, "bid_size": 10.0, "ask": 58.85, "ask_size": 6.0, "iv": 0.4259, "open_interest": 0.0, "volume": 0.0, "delta": 0.9395, "gamma": 0.0031, "vega": 0.0826, "theta": -0.3099, "rho": 0.078, "theo": 56.3494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.75}, {"option": "AMAT260828P00437500", "bid": 0.74, "bid_size": 84.0, "ask": 1.67, "ask_size": 42.0, "iv": 0.5878, "open_interest": 1.0, "volume": 36.0, "delta": -0.0608, "gamma": 0.0031, "vega": 0.0828, "theta": -0.3109, "rho": -0.0051, "theo": 1.0204, "change": -0.69, "open": 1.49, "high": 1.56, "low": 1.04, "tick": "no_change", "last_trade_price": 1.04, "last_trade_time": "2026-08-21T14:59:21", "percent_change": -39.8844, "prev_day_close": 1.73000001907349}, {"option": "AMAT260828C00440000", "bid": 49.9, "bid_size": 10.0, "ask": 56.5, "ask_size": 6.0, "iv": 0.4448, "open_interest": 18.0, "volume": 18.0, "delta": 0.932, "gamma": 0.0034, "vega": 0.0905, "theta": -0.3392, "rho": 0.0777, "theo": 53.994, "change": -2.6, "open": 62.92, "high": 63.0, "low": 50.37, "tick": "no_change", "last_trade_price": 53.45, "last_trade_time": "2026-08-21T15:52:21", "percent_change": -4.63871, "prev_day_close": 56.0499992370606}, {"option": "AMAT260828P00440000", "bid": 1.02, "bid_size": 20.0, "ask": 1.53, "ask_size": 119.0, "iv": 0.5734, "open_interest": 422.0, "volume": 152.0, "delta": -0.0684, "gamma": 0.0034, "vega": 0.0906, "theta": -0.3405, "rho": -0.0058, "theo": 1.1635, "change": -0.71, "open": 1.52, "high": 2.13, "low": 1.03, "tick": "down", "last_trade_price": 1.18, "last_trade_time": "2026-08-21T15:54:22", "percent_change": -37.5661, "prev_day_close": 1.88999998569489}, {"option": "AMAT260828C00442500", "bid": 47.55, "bid_size": 11.0, "ask": 54.2, "ask_size": 6.0, "iv": 0.4578, "open_interest": 0.0, "volume": 0.0, "delta": 0.9235, "gamma": 0.0038, "vega": 0.099, "theta": -0.3708, "rho": 0.0773, "theo": 51.6593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.75}, {"option": "AMAT260828P00442500", "bid": 0.88, "bid_size": 76.0, "ask": 1.69, "ask_size": 29.0, "iv": 0.5522, "open_interest": 1.0, "volume": 19.0, "delta": -0.0769, "gamma": 0.0038, "vega": 0.0991, "theta": -0.3722, "rho": -0.0066, "theo": 1.3271, "change": -0.77, "open": 1.94, "high": 2.21, "low": 1.34, "tick": "down", "last_trade_price": 1.34, "last_trade_time": "2026-08-21T14:48:44", "percent_change": -36.4929, "prev_day_close": 2.11000001430511}, {"option": "AMAT260828C00445000", "bid": 45.3, "bid_size": 11.0, "ask": 52.0, "ask_size": 6.0, "iv": 0.4768, "open_interest": 15.0, "volume": 6.0, "delta": 0.9141, "gamma": 0.0041, "vega": 0.1079, "theta": -0.4046, "rho": 0.0769, "theo": 49.3478, "change": -5.41, "open": 46.13, "high": 46.14, "low": 46.06, "tick": "up", "last_trade_price": 46.14, "last_trade_time": "2026-08-21T10:29:43", "percent_change": -10.4947, "prev_day_close": 51.5499992370606}, {"option": "AMAT260828P00445000", "bid": 1.31, "bid_size": 27.0, "ask": 2.06, "ask_size": 83.0, "iv": 0.5678, "open_interest": 96.0, "volume": 309.0, "delta": -0.0863, "gamma": 0.0042, "vega": 0.1082, "theta": -0.4062, "rho": -0.0071, "theo": 1.5141, "change": -1.05, "open": 1.8, "high": 2.36, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-08-21T15:38:39", "percent_change": -41.1765, "prev_day_close": 2.54999995231628}, {"option": "AMAT260828C00447500", "bid": 43.0, "bid_size": 10.0, "ask": 49.9, "ask_size": 6.0, "iv": 0.49, "open_interest": 3.0, "volume": 1.0, "delta": 0.9036, "gamma": 0.0046, "vega": 0.1175, "theta": -0.4406, "rho": 0.0764, "theo": 47.0626, "change": -5.465, "open": 43.81, "high": 43.81, "low": 43.81, "tick": "down", "last_trade_price": 43.81, "last_trade_time": "2026-08-21T10:29:44", "percent_change": -11.0908, "prev_day_close": 49.2749996185303}, {"option": "AMAT260828P00447500", "bid": 1.18, "bid_size": 68.0, "ask": 2.0, "ask_size": 23.0, "iv": 0.536, "open_interest": 0.0, "volume": 25.0, "delta": -0.0969, "gamma": 0.0046, "vega": 0.1177, "theta": -0.4424, "rho": -0.0081, "theo": 1.7278, "change": -1.135, "open": 2.05, "high": 2.39, "low": 1.17, "tick": "up", "last_trade_price": 1.79, "last_trade_time": "2026-08-21T15:38:07", "percent_change": -38.8034, "prev_day_close": 2.92500007152557}, {"option": "AMAT260828C00450000", "bid": 40.7, "bid_size": 64.0, "ask": 47.35, "ask_size": 87.0, "iv": 0.4754, "open_interest": 43.0, "volume": 7.0, "delta": 0.892, "gamma": 0.005, "vega": 0.1276, "theta": -0.4786, "rho": 0.0757, "theo": 44.8074, "change": -4.205, "open": 53.52, "high": 53.72, "low": 41.05, "tick": "up", "last_trade_price": 43.52, "last_trade_time": "2026-08-21T15:56:07", "percent_change": -8.8109, "prev_day_close": 47.7250003814697}, {"option": "AMAT260828P00450000", "bid": 1.95, "bid_size": 1.0, "ask": 2.36, "ask_size": 66.0, "iv": 0.5587, "open_interest": 352.0, "volume": 185.0, "delta": -0.1085, "gamma": 0.005, "vega": 0.1277, "theta": -0.4806, "rho": -0.0092, "theo": 1.9711, "change": -1.04, "open": 2.33, "high": 3.4, "low": 1.93, "tick": "down", "last_trade_price": 1.98, "last_trade_time": "2026-08-21T15:54:55", "percent_change": -34.4371, "prev_day_close": 3.0200001001358}, {"option": "AMAT260828C00452500", "bid": 38.5, "bid_size": 13.0, "ask": 45.45, "ask_size": 17.0, "iv": 0.4933, "open_interest": 0.0, "volume": 0.0, "delta": 0.8792, "gamma": 0.0054, "vega": 0.138, "theta": -0.5186, "rho": 0.0749, "theo": 42.5855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.0750007629394}, {"option": "AMAT260828P00452500", "bid": 1.51, "bid_size": 77.0, "ask": 3.1, "ask_size": 34.0, "iv": 0.5451, "open_interest": 1.0, "volume": 18.0, "delta": -0.1214, "gamma": 0.0054, "vega": 0.1384, "theta": -0.5209, "rho": -0.0099, "theo": 2.2484, "change": -1.29, "open": 3.15, "high": 3.75, "low": 2.14, "tick": "down", "last_trade_price": 2.14, "last_trade_time": "2026-08-21T15:38:24", "percent_change": -37.6093, "prev_day_close": 3.4300000667572}, {"option": "AMAT260828C00455000", "bid": 36.35, "bid_size": 12.0, "ask": 43.25, "ask_size": 16.0, "iv": 0.495, "open_interest": 2.0, "volume": 18.0, "delta": 0.8652, "gamma": 0.0059, "vega": 0.149, "theta": -0.5602, "rho": 0.074, "theo": 40.4007, "change": -5.42, "open": 37.22, "high": 37.55, "low": 37.13, "tick": "down", "last_trade_price": 37.23, "last_trade_time": "2026-08-21T12:04:05", "percent_change": -12.7081, "prev_day_close": 42.6500015258789}, {"option": "AMAT260828P00455000", "bid": 1.8, "bid_size": 168.0, "ask": 3.45, "ask_size": 92.0, "iv": 0.542, "open_interest": 221.0, "volume": 72.0, "delta": -0.1355, "gamma": 0.0059, "vega": 0.1492, "theta": -0.5628, "rho": -0.0112, "theo": 2.5628, "change": -1.245, "open": 2.95, "high": 3.95, "low": 2.5, "tick": "up", "last_trade_price": 2.53, "last_trade_time": "2026-08-21T15:55:00", "percent_change": -32.9801, "prev_day_close": 3.77500009536743}, {"option": "AMAT260828C00457500", "bid": 34.2, "bid_size": 12.0, "ask": 41.15, "ask_size": 12.0, "iv": 0.497, "open_interest": 1.0, "volume": 0.0, "delta": 0.8498, "gamma": 0.0064, "vega": 0.1601, "theta": -0.6033, "rho": 0.073, "theo": 38.2575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.5, "last_trade_time": "2026-08-20T12:01:04", "percent_change": 0.0, "prev_day_close": 40.4750003814697}, {"option": "AMAT260828P00457500", "bid": 2.22, "bid_size": 101.0, "ask": 3.8, "ask_size": 100.0, "iv": 0.5408, "open_interest": 0.0, "volume": 54.0, "delta": -0.1509, "gamma": 0.0064, "vega": 0.1607, "theta": -0.606, "rho": -0.0126, "theo": 2.9182, "change": -1.21, "open": 3.6, "high": 4.5, "low": 3.0, "tick": "up", "last_trade_price": 3.04, "last_trade_time": "2026-08-21T15:57:09", "percent_change": -28.4706, "prev_day_close": 4.25}, {"option": "AMAT260828C00460000", "bid": 32.95, "bid_size": 43.0, "ask": 39.05, "ask_size": 16.0, "iv": 0.5232, "open_interest": 101.0, "volume": 9.0, "delta": 0.8331, "gamma": 0.0068, "vega": 0.1714, "theta": -0.6473, "rho": 0.0718, "theo": 36.1591, "change": -2.495, "open": 33.44, "high": 36.38, "low": 32.91, "tick": "up", "last_trade_price": 36.38, "last_trade_time": "2026-08-21T14:14:20", "percent_change": -6.41801, "prev_day_close": 38.875}, {"option": "AMAT260828P00460000", "bid": 2.8, "bid_size": 87.0, "ask": 3.95, "ask_size": 87.0, "iv": 0.5359, "open_interest": 645.0, "volume": 141.0, "delta": -0.1677, "gamma": 0.0069, "vega": 0.1718, "theta": -0.6505, "rho": -0.0135, "theo": 3.3202, "change": -1.325, "open": 3.35, "high": 5.5, "low": 3.35, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-08-21T15:46:31", "percent_change": -27.4611, "prev_day_close": 4.82500004768372}, {"option": "AMAT260828C00462500", "bid": 31.55, "bid_size": 11.0, "ask": 37.0, "ask_size": 15.0, "iv": 0.5396, "open_interest": 0.0, "volume": 0.0, "delta": 0.8151, "gamma": 0.0073, "vega": 0.183, "theta": -0.6919, "rho": 0.0705, "theo": 34.1102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.3500003814697}, {"option": "AMAT260828P00462500", "bid": 3.3, "bid_size": 26.0, "ask": 4.75, "ask_size": 81.0, "iv": 0.5267, "open_interest": 1.0, "volume": 45.0, "delta": -0.1858, "gamma": 0.0074, "vega": 0.1832, "theta": -0.6953, "rho": -0.0152, "theo": 3.7706, "change": -1.85, "open": 4.9, "high": 5.0, "low": 3.5, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-08-21T15:56:19", "percent_change": -33.3333, "prev_day_close": 5.54999995231628}, {"option": "AMAT260828C00465000", "bid": 29.9, "bid_size": 84.0, "ask": 33.75, "ask_size": 23.0, "iv": 0.5137, "open_interest": 12.0, "volume": 11.0, "delta": 0.7957, "gamma": 0.0078, "vega": 0.1942, "theta": -0.7364, "rho": 0.069, "theo": 32.1144, "change": -8.875, "open": 29.05, "high": 29.05, "low": 25.95, "tick": "no_change", "last_trade_price": 25.95, "last_trade_time": "2026-08-21T10:58:18", "percent_change": -25.4846, "prev_day_close": 34.8250007629394}, {"option": "AMAT260828P00465000", "bid": 3.6, "bid_size": 59.0, "ask": 5.3, "ask_size": 65.0, "iv": 0.5378, "open_interest": 628.0, "volume": 63.0, "delta": -0.2053, "gamma": 0.0079, "vega": 0.1948, "theta": -0.7401, "rho": -0.016, "theo": 4.275, "change": -1.3, "open": 3.55, "high": 6.51, "low": 3.55, "tick": "down", "last_trade_price": 4.45, "last_trade_time": "2026-08-21T15:38:37", "percent_change": -22.6087, "prev_day_close": 5.75}, {"option": "AMAT260828C00467500", "bid": 28.0, "bid_size": 55.0, "ask": 31.75, "ask_size": 22.0, "iv": 0.5125, "open_interest": 0.0, "volume": 0.0, "delta": 0.775, "gamma": 0.0083, "vega": 0.2054, "theta": -0.7803, "rho": 0.0674, "theo": 30.1749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.6999998092651}, {"option": "AMAT260828P00467500", "bid": 4.25, "bid_size": 45.0, "ask": 5.6, "ask_size": 87.0, "iv": 0.5316, "open_interest": 3.0, "volume": 19.0, "delta": -0.2261, "gamma": 0.0083, "vega": 0.2057, "theta": -0.7844, "rho": -0.018, "theo": 4.8362, "change": -1.55, "open": 6.0, "high": 7.51, "low": 4.91, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-08-21T15:55:00", "percent_change": -22.963, "prev_day_close": 6.75}, {"option": "AMAT260828C00470000", "bid": 26.2, "bid_size": 78.0, "ask": 29.8, "ask_size": 35.0, "iv": 0.5122, "open_interest": 83.0, "volume": 7.0, "delta": 0.7532, "gamma": 0.0088, "vega": 0.2161, "theta": -0.8228, "rho": 0.0657, "theo": 28.2958, "change": -2.25, "open": 26.23, "high": 28.47, "low": 23.44, "tick": "down", "last_trade_price": 28.45, "last_trade_time": "2026-08-21T14:26:22", "percent_change": -7.32899, "prev_day_close": 30.6999998092651}, {"option": "AMAT260828P00470000", "bid": 5.0, "bid_size": 30.0, "ask": 6.0, "ask_size": 67.0, "iv": 0.5281, "open_interest": 293.0, "volume": 228.0, "delta": -0.248, "gamma": 0.0088, "vega": 0.2165, "theta": -0.8272, "rho": -0.0199, "theo": 5.4567, "change": -2.1, "open": 5.4, "high": 8.5, "low": 5.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-08-21T15:59:50", "percent_change": -29.5775, "prev_day_close": 7.10000014305115}, {"option": "AMAT260828C00472500", "bid": 24.45, "bid_size": 61.0, "ask": 27.95, "ask_size": 24.0, "iv": 0.5126, "open_interest": 3.0, "volume": 1.0, "delta": 0.7301, "gamma": 0.0092, "vega": 0.2262, "theta": -0.8635, "rho": 0.0639, "theo": 26.4791, "change": -4.825, "open": 24.5, "high": 24.5, "low": 24.5, "tick": "down", "last_trade_price": 24.5, "last_trade_time": "2026-08-21T10:10:53", "percent_change": -16.4535, "prev_day_close": 29.3250007629394}, {"option": "AMAT260828P00472500", "bid": 5.2, "bid_size": 57.0, "ask": 7.0, "ask_size": 39.0, "iv": 0.5232, "open_interest": 2.0, "volume": 70.0, "delta": -0.2712, "gamma": 0.0092, "vega": 0.2266, "theta": -0.8683, "rho": -0.0208, "theo": 6.1422, "change": -2.01, "open": 7.81, "high": 9.7, "low": 6.14, "tick": "down", "last_trade_price": 6.14, "last_trade_time": "2026-08-21T15:49:26", "percent_change": -24.6626, "prev_day_close": 8.14999985694885}, {"option": "AMAT260828C00475000", "bid": 22.75, "bid_size": 67.0, "ask": 26.15, "ask_size": 26.0, "iv": 0.5124, "open_interest": 32.0, "volume": 8.0, "delta": 0.7061, "gamma": 0.0096, "vega": 0.2357, "theta": -0.9015, "rho": 0.062, "theo": 24.7276, "change": -5.175, "open": 23.46, "high": 23.46, "low": 21.83, "tick": "up", "last_trade_price": 22.5, "last_trade_time": "2026-08-21T11:55:26", "percent_change": -18.6992, "prev_day_close": 27.6750001907349}, {"option": "AMAT260828P00475000", "bid": 6.35, "bid_size": 40.0, "ask": 7.45, "ask_size": 49.0, "iv": 0.5246, "open_interest": 176.0, "volume": 200.0, "delta": -0.2954, "gamma": 0.0096, "vega": 0.2359, "theta": -0.9066, "rho": -0.0231, "theo": 6.8915, "change": -1.37, "open": 7.82, "high": 10.5, "low": 6.71, "tick": "down", "last_trade_price": 7.03, "last_trade_time": "2026-08-21T15:59:47", "percent_change": -16.3095, "prev_day_close": 8.40000009536743}, {"option": "AMAT260828C00477500", "bid": 21.2, "bid_size": 46.0, "ask": 24.3, "ask_size": 28.0, "iv": 0.5116, "open_interest": 0.0, "volume": 8.0, "delta": 0.681, "gamma": 0.01, "vega": 0.2442, "theta": -0.9362, "rho": 0.0599, "theo": 23.0433, "change": -4.955, "open": 18.25, "high": 21.02, "low": 18.25, "tick": "up", "last_trade_price": 21.02, "last_trade_time": "2026-08-21T11:55:27", "percent_change": -19.076, "prev_day_close": 25.9749994277954}, {"option": "AMAT260828P00477500", "bid": 6.95, "bid_size": 82.0, "ask": 8.5, "ask_size": 69.0, "iv": 0.5243, "open_interest": 60.0, "volume": 30.0, "delta": -0.3206, "gamma": 0.01, "vega": 0.2447, "theta": -0.9417, "rho": -0.0236, "theo": 7.7091, "change": -1.725, "open": 11.88, "high": 11.88, "low": 7.99, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-08-21T15:50:55", "percent_change": -17.7378, "prev_day_close": 9.72499990463257}, {"option": "AMAT260828C00480000", "bid": 19.7, "bid_size": 81.0, "ask": 22.6, "ask_size": 32.0, "iv": 0.5121, "open_interest": 108.0, "volume": 58.0, "delta": 0.6552, "gamma": 0.0103, "vega": 0.2518, "theta": -0.9672, "rho": 0.0578, "theo": 21.4267, "change": -3.125, "open": 23.1, "high": 23.1, "low": 17.07, "tick": "down", "last_trade_price": 20.85, "last_trade_time": "2026-08-21T15:53:13", "percent_change": -13.0344, "prev_day_close": 23.9749994277954}, {"option": "AMAT260828P00480000", "bid": 8.4, "bid_size": 1.0, "ask": 9.4, "ask_size": 66.0, "iv": 0.5352, "open_interest": 507.0, "volume": 154.0, "delta": -0.3466, "gamma": 0.0103, "vega": 0.2521, "theta": -0.9729, "rho": -0.0261, "theo": 8.595, "change": -1.275, "open": 7.22, "high": 12.7, "low": 7.22, "tick": "down", "last_trade_price": 8.95, "last_trade_time": "2026-08-21T15:57:18", "percent_change": -12.4694, "prev_day_close": 10.2249999046326}, {"option": "AMAT260828C00482500", "bid": 18.3, "bid_size": 60.0, "ask": 20.95, "ask_size": 34.0, "iv": 0.5128, "open_interest": 18.0, "volume": 2.0, "delta": 0.6288, "gamma": 0.0106, "vega": 0.2584, "theta": -0.9936, "rho": 0.0556, "theo": 19.8797, "change": -6.925, "open": 19.05, "high": 19.05, "low": 15.75, "tick": "down", "last_trade_price": 15.75, "last_trade_time": "2026-08-21T10:57:17", "percent_change": -30.5402, "prev_day_close": 22.6750001907349}, {"option": "AMAT260828P00482500", "bid": 8.75, "bid_size": 50.0, "ask": 10.8, "ask_size": 73.0, "iv": 0.5314, "open_interest": 105.0, "volume": 47.0, "delta": -0.3732, "gamma": 0.0106, "vega": 0.2585, "theta": -0.9997, "rho": -0.0281, "theo": 9.549, "change": -2.475, "open": 8.62, "high": 13.75, "low": 8.62, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-08-21T15:51:09", "percent_change": -21.1991, "prev_day_close": 11.6750001907349}, {"option": "AMAT260828C00485000", "bid": 16.9, "bid_size": 24.0, "ask": 19.35, "ask_size": 26.0, "iv": 0.5118, "open_interest": 15.0, "volume": 199.0, "delta": 0.6018, "gamma": 0.0108, "vega": 0.2637, "theta": -1.0153, "rho": 0.0533, "theo": 18.4019, "change": -3.115, "open": 18.28, "high": 19.45, "low": 14.53, "tick": "down", "last_trade_price": 18.16, "last_trade_time": "2026-08-21T15:55:00", "percent_change": -14.6416, "prev_day_close": 21.2749996185303}, {"option": "AMAT260828P00485000", "bid": 9.85, "bid_size": 4.0, "ask": 11.2, "ask_size": 23.0, "iv": 0.5204, "open_interest": 233.0, "volume": 165.0, "delta": -0.4004, "gamma": 0.0108, "vega": 0.2639, "theta": -1.0215, "rho": -0.0288, "theo": 10.576, "change": -1.7, "open": 10.9, "high": 15.15, "low": 10.5, "tick": "no_change", "last_trade_price": 10.55, "last_trade_time": "2026-08-21T15:59:14", "percent_change": -13.8776, "prev_day_close": 12.25}, {"option": "AMAT260828C00487500", "bid": 15.6, "bid_size": 26.0, "ask": 17.9, "ask_size": 28.0, "iv": 0.5128, "open_interest": 0.0, "volume": 449.0, "delta": 0.5744, "gamma": 0.011, "vega": 0.2679, "theta": -1.0318, "rho": 0.0509, "theo": 16.9937, "change": -2.625, "open": 15.45, "high": 17.5, "low": 14.0, "tick": "up", "last_trade_price": 17.5, "last_trade_time": "2026-08-21T14:29:28", "percent_change": -13.0435, "prev_day_close": 20.125}, {"option": "AMAT260828P00487500", "bid": 10.5, "bid_size": 68.0, "ask": 13.05, "ask_size": 68.0, "iv": 0.5258, "open_interest": 138.0, "volume": 48.0, "delta": -0.4279, "gamma": 0.011, "vega": 0.2679, "theta": -1.0383, "rho": -0.0312, "theo": 11.6703, "change": -0.85, "open": 14.75, "high": 15.5, "low": 11.72, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-08-21T15:55:00", "percent_change": -6.36704, "prev_day_close": 13.3499999046326}, {"option": "AMAT260828C00490000", "bid": 14.35, "bid_size": 16.0, "ask": 16.7, "ask_size": 64.0, "iv": 0.5167, "open_interest": 37.0, "volume": 115.0, "delta": 0.5467, "gamma": 0.0111, "vega": 0.2707, "theta": -1.0429, "rho": 0.0486, "theo": 15.6554, "change": -5.0, "open": 15.2, "high": 16.0, "low": 12.53, "tick": "down", "last_trade_price": 14.4, "last_trade_time": "2026-08-21T15:55:10", "percent_change": -25.7732, "prev_day_close": 19.3999996185303}, {"option": "AMAT260828P00490000", "bid": 11.75, "bid_size": 63.0, "ask": 14.0, "ask_size": 31.0, "iv": 0.523, "open_interest": 227.0, "volume": 156.0, "delta": -0.4558, "gamma": 0.0112, "vega": 0.2707, "theta": -1.0495, "rho": -0.0313, "theo": 12.8361, "change": -2.12, "open": 13.0, "high": 17.73, "low": 12.63, "tick": "no_change", "last_trade_price": 12.63, "last_trade_time": "2026-08-21T15:54:51", "percent_change": -14.3729, "prev_day_close": 14.75}, {"option": "AMAT260828C00492500", "bid": 13.1, "bid_size": 38.0, "ask": 15.05, "ask_size": 27.0, "iv": 0.5097, "open_interest": 224.0, "volume": 62.0, "delta": 0.5189, "gamma": 0.0112, "vega": 0.2723, "theta": -1.0484, "rho": 0.0462, "theo": 14.386, "change": -4.525, "open": 16.5, "high": 16.5, "low": 12.0, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-08-21T15:57:49", "percent_change": -24.4264, "prev_day_close": 18.5249996185303}, {"option": "AMAT260828P00492500", "bid": 12.95, "bid_size": 69.0, "ask": 15.5, "ask_size": 39.0, "iv": 0.5268, "open_interest": 50.0, "volume": 39.0, "delta": -0.4838, "gamma": 0.0112, "vega": 0.2722, "theta": -1.0551, "rho": -0.0338, "theo": 14.0716, "change": -0.85, "open": 14.5, "high": 17.63, "low": 14.16, "tick": "up", "last_trade_price": 14.6, "last_trade_time": "2026-08-21T15:44:05", "percent_change": -5.50162, "prev_day_close": 15.4499998092651}, {"option": "AMAT260828C00495000", "bid": 11.95, "bid_size": 34.0, "ask": 14.05, "ask_size": 35.0, "iv": 0.5139, "open_interest": 58.0, "volume": 107.0, "delta": 0.4911, "gamma": 0.0112, "vega": 0.2725, "theta": -1.0483, "rho": 0.0438, "theo": 13.1864, "change": -4.2, "open": 15.0, "high": 15.0, "low": 10.4, "tick": "up", "last_trade_price": 13.2, "last_trade_time": "2026-08-21T15:49:34", "percent_change": -24.1379, "prev_day_close": 17.3999996185303}, {"option": "AMAT260828P00495000", "bid": 14.25, "bid_size": 49.0, "ask": 16.8, "ask_size": 56.0, "iv": 0.5263, "open_interest": 292.0, "volume": 141.0, "delta": -0.5117, "gamma": 0.0112, "vega": 0.2723, "theta": -1.0553, "rho": -0.0355, "theo": 15.3749, "change": -0.575, "open": 17.8, "high": 21.0, "low": 15.33, "tick": "down", "last_trade_price": 16.1, "last_trade_time": "2026-08-21T15:55:47", "percent_change": -3.44828, "prev_day_close": 16.6750001907349}, {"option": "AMAT260828C00497500", "bid": 10.85, "bid_size": 76.0, "ask": 12.95, "ask_size": 32.0, "iv": 0.5146, "open_interest": 94.0, "volume": 99.0, "delta": 0.4635, "gamma": 0.0111, "vega": 0.2715, "theta": -1.0427, "rho": 0.0414, "theo": 12.0559, "change": -4.49, "open": 18.15, "high": 18.15, "low": 10.2, "tick": "down", "last_trade_price": 11.56, "last_trade_time": "2026-08-21T14:54:30", "percent_change": -27.9751, "prev_day_close": 16.0499997138977}, {"option": "AMAT260828P00497500", "bid": 15.55, "bid_size": 29.0, "ask": 18.3, "ask_size": 42.0, "iv": 0.5267, "open_interest": 34.0, "volume": 13.0, "delta": -0.5395, "gamma": 0.0112, "vega": 0.271, "theta": -1.0496, "rho": -0.0357, "theo": 16.7517, "change": -1.925, "open": 16.48, "high": 22.4, "low": 16.48, "tick": "down", "last_trade_price": 16.85, "last_trade_time": "2026-08-21T14:10:49", "percent_change": -10.253, "prev_day_close": 18.7749996185303}, {"option": "AMAT260828C00500000", "bid": 10.45, "bid_size": 10.0, "ask": 11.5, "ask_size": 21.0, "iv": 0.5192, "open_interest": 1363.0, "volume": 589.0, "delta": 0.4361, "gamma": 0.011, "vega": 0.2691, "theta": -1.0318, "rho": 0.039, "theo": 10.9945, "change": -3.775, "open": 17.7, "high": 17.7, "low": 8.7, "tick": "up", "last_trade_price": 11.15, "last_trade_time": "2026-08-21T15:59:10", "percent_change": -25.2931, "prev_day_close": 14.9250001907349}, {"option": "AMAT260828P00500000", "bid": 17.15, "bid_size": 43.0, "ask": 19.85, "ask_size": 58.0, "iv": 0.5313, "open_interest": 585.0, "volume": 144.0, "delta": -0.5671, "gamma": 0.0111, "vega": 0.2686, "theta": -1.0389, "rho": -0.0377, "theo": 18.1953, "change": -0.355, "open": 15.45, "high": 24.0, "low": 15.45, "tick": "down", "last_trade_price": 18.92, "last_trade_time": "2026-08-21T15:56:04", "percent_change": -1.84176, "prev_day_close": 19.2749996185303}, {"option": "AMAT260828C00502500", "bid": 8.9, "bid_size": 49.0, "ask": 10.4, "ask_size": 13.0, "iv": 0.5064, "open_interest": 7.0, "volume": 62.0, "delta": 0.4092, "gamma": 0.0109, "vega": 0.2655, "theta": -1.0159, "rho": 0.0366, "theo": 10.0031, "change": -2.56, "open": 9.45, "high": 10.39, "low": 7.35, "tick": "up", "last_trade_price": 10.39, "last_trade_time": "2026-08-21T15:29:20", "percent_change": -19.7683, "prev_day_close": 12.9500002861023}, {"option": "AMAT260828P00502500", "bid": 18.35, "bid_size": 60.0, "ask": 21.5, "ask_size": 60.0, "iv": 0.5278, "open_interest": 0.0, "volume": 4.0, "delta": -0.5942, "gamma": 0.011, "vega": 0.2642, "theta": -1.023, "rho": -0.037, "theo": 19.7097, "change": -0.655, "open": 21.9, "high": 21.9, "low": 20.72, "tick": "down", "last_trade_price": 20.72, "last_trade_time": "2026-08-21T14:53:48", "percent_change": -3.06433, "prev_day_close": 21.375}, {"option": "AMAT260828C00505000", "bid": 8.0, "bid_size": 91.0, "ask": 9.95, "ask_size": 32.0, "iv": 0.5155, "open_interest": 103.0, "volume": 99.0, "delta": 0.3828, "gamma": 0.0107, "vega": 0.2608, "theta": -0.9955, "rho": 0.0343, "theo": 9.0803, "change": -3.725, "open": 10.5, "high": 11.2, "low": 7.5, "tick": "no_change", "last_trade_price": 9.0, "last_trade_time": "2026-08-21T15:44:12", "percent_change": -29.2731, "prev_day_close": 12.7250003814697}, {"option": "AMAT260828P00505000", "bid": 19.9, "bid_size": 83.0, "ask": 23.15, "ask_size": 37.0, "iv": 0.5284, "open_interest": 248.0, "volume": 28.0, "delta": -0.6208, "gamma": 0.0108, "vega": 0.2598, "theta": -1.0025, "rho": -0.039, "theo": 21.2947, "change": -0.7, "open": 18.0, "high": 27.38, "low": 18.0, "tick": "no_change", "last_trade_price": 21.9, "last_trade_time": "2026-08-21T15:14:37", "percent_change": -3.09735, "prev_day_close": 22.6000003814697}, {"option": "AMAT260828C00507500", "bid": 7.2, "bid_size": 76.0, "ask": 9.1, "ask_size": 25.0, "iv": 0.5165, "open_interest": 60.0, "volume": 21.0, "delta": 0.3571, "gamma": 0.0105, "vega": 0.255, "theta": -0.9711, "rho": 0.032, "theo": 8.2266, "change": -2.65, "open": 8.0, "high": 8.3, "low": 6.83, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-08-21T13:58:06", "percent_change": -24.2009, "prev_day_close": 10.9500002861023}, {"option": "AMAT260828P00507500", "bid": 21.55, "bid_size": 31.0, "ask": 24.85, "ask_size": 31.0, "iv": 0.5295, "open_interest": 1.0, "volume": 1.0, "delta": -0.6467, "gamma": 0.0106, "vega": 0.2541, "theta": -0.9783, "rho": -0.0408, "theo": 22.9462, "change": 0.925, "open": 25.35, "high": 25.35, "low": 25.35, "tick": "up", "last_trade_price": 25.35, "last_trade_time": "2026-08-21T09:57:37", "percent_change": 3.7871, "prev_day_close": 24.4250001907349}, {"option": "AMAT260828C00510000", "bid": 6.45, "bid_size": 78.0, "ask": 7.8, "ask_size": 11.0, "iv": 0.507, "open_interest": 161.0, "volume": 84.0, "delta": 0.3322, "gamma": 0.0102, "vega": 0.2483, "theta": -0.9431, "rho": 0.0298, "theo": 7.4406, "change": -3.425, "open": 13.15, "high": 13.15, "low": 5.86, "tick": "no_change", "last_trade_price": 7.3, "last_trade_time": "2026-08-21T15:57:58", "percent_change": -31.9347, "prev_day_close": 10.7249999046326}, {"option": "AMAT260828P00510000", "bid": 23.2, "bid_size": 82.0, "ask": 26.85, "ask_size": 38.0, "iv": 0.5342, "open_interest": 244.0, "volume": 278.0, "delta": -0.6717, "gamma": 0.0103, "vega": 0.2465, "theta": -0.95, "rho": -0.0397, "theo": 24.6694, "change": -1.075, "open": 21.1, "high": 30.99, "low": 21.1, "tick": "up", "last_trade_price": 25.35, "last_trade_time": "2026-08-21T15:57:58", "percent_change": -4.06812, "prev_day_close": 26.4250001907349}, {"option": "AMAT260828C00512500", "bid": 5.75, "bid_size": 137.0, "ask": 7.05, "ask_size": 9.0, "iv": 0.507, "open_interest": 946.0, "volume": 49.0, "delta": 0.3083, "gamma": 0.0099, "vega": 0.2407, "theta": -0.9123, "rho": 0.0277, "theo": 6.72, "change": -3.0, "open": 6.31, "high": 7.34, "low": 5.57, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-08-21T15:59:44", "percent_change": -30.9278, "prev_day_close": 9.69999980926514}, {"option": "AMAT260828P00512500", "bid": 25.05, "bid_size": 48.0, "ask": 28.7, "ask_size": 82.0, "iv": 0.5378, "open_interest": 28.0, "volume": 85.0, "delta": -0.6958, "gamma": 0.0099, "vega": 0.2392, "theta": -0.9192, "rho": -0.0402, "theo": 26.4563, "change": -0.785, "open": 29.64, "high": 31.27, "low": 26.88, "tick": "up", "last_trade_price": 27.29, "last_trade_time": "2026-08-21T15:57:18", "percent_change": -2.79608, "prev_day_close": 28.0749998092651}, {"option": "AMAT260828C00515000", "bid": 5.1, "bid_size": 83.0, "ask": 6.4, "ask_size": 9.0, "iv": 0.5076, "open_interest": 199.0, "volume": 138.0, "delta": 0.2855, "gamma": 0.0095, "vega": 0.2324, "theta": -0.8792, "rho": 0.0256, "theo": 6.0629, "change": -3.45, "open": 7.5, "high": 7.5, "low": 4.8, "tick": "down", "last_trade_price": 5.85, "last_trade_time": "2026-08-21T15:57:43", "percent_change": -37.0968, "prev_day_close": 9.2999997138977}, {"option": "AMAT260828P00515000", "bid": 26.45, "bid_size": 73.0, "ask": 30.65, "ask_size": 62.0, "iv": 0.5318, "open_interest": 197.0, "volume": 21.0, "delta": -0.7188, "gamma": 0.0096, "vega": 0.2304, "theta": -0.8862, "rho": -0.039, "theo": 28.3057, "change": -1.275, "open": 21.6, "high": 34.35, "low": 21.6, "tick": "up", "last_trade_price": 28.5, "last_trade_time": "2026-08-21T15:46:26", "percent_change": -4.28211, "prev_day_close": 29.7749996185303}, {"option": "AMAT260828C00517500", "bid": 4.5, "bid_size": 70.0, "ask": 6.2, "ask_size": 70.0, "iv": 0.5172, "open_interest": 60.0, "volume": 43.0, "delta": 0.2638, "gamma": 0.0091, "vega": 0.2236, "theta": -0.8443, "rho": 0.0237, "theo": 5.4651, "change": -2.65, "open": 7.18, "high": 7.33, "low": 4.45, "tick": "down", "last_trade_price": 5.25, "last_trade_time": "2026-08-21T15:53:50", "percent_change": -33.5443, "prev_day_close": 7.89999985694885}, {"option": "AMAT260828P00517500", "bid": 28.85, "bid_size": 34.0, "ask": 32.1, "ask_size": 31.0, "iv": 0.5339, "open_interest": 24.0, "volume": 15.0, "delta": -0.7406, "gamma": 0.0092, "vega": 0.2213, "theta": -0.8508, "rho": -0.0401, "theo": 30.2186, "change": -1.705, "open": 33.91, "high": 35.0, "low": 30.07, "tick": "down", "last_trade_price": 30.07, "last_trade_time": "2026-08-21T15:32:06", "percent_change": -5.36585, "prev_day_close": 31.7749996185303}, {"option": "AMAT260828C00520000", "bid": 4.5, "bid_size": 12.0, "ask": 5.1, "ask_size": 11.0, "iv": 0.518, "open_interest": 146.0, "volume": 94.0, "delta": 0.2433, "gamma": 0.0087, "vega": 0.2143, "theta": -0.8081, "rho": 0.0219, "theo": 4.9229, "change": -2.83, "open": 9.85, "high": 9.85, "low": 3.85, "tick": "down", "last_trade_price": 4.67, "last_trade_time": "2026-08-21T15:54:01", "percent_change": -37.7333, "prev_day_close": 7.5}, {"option": "AMAT260828P00520000", "bid": 30.95, "bid_size": 33.0, "ask": 34.65, "ask_size": 33.0, "iv": 0.5525, "open_interest": 110.0, "volume": 35.0, "delta": -0.7613, "gamma": 0.0088, "vega": 0.2119, "theta": -0.8147, "rho": -0.0406, "theo": 32.1845, "change": -0.905, "open": 35.5, "high": 38.29, "low": 32.24, "tick": "down", "last_trade_price": 32.57, "last_trade_time": "2026-08-21T15:58:40", "percent_change": -2.70351, "prev_day_close": 33.4750003814697}, {"option": "AMAT260828C00522500", "bid": 3.5, "bid_size": 61.0, "ask": 5.25, "ask_size": 90.0, "iv": 0.5226, "open_interest": 102.0, "volume": 6.0, "delta": 0.2241, "gamma": 0.0083, "vega": 0.2048, "theta": -0.7711, "rho": 0.0202, "theo": 4.4326, "change": -3.39, "open": 4.0, "high": 4.13, "low": 3.16, "tick": "down", "last_trade_price": 3.16, "last_trade_time": "2026-08-21T13:28:19", "percent_change": -51.7557, "prev_day_close": 6.54999995231628}, {"option": "AMAT260828P00522500", "bid": 32.25, "bid_size": 47.0, "ask": 36.65, "ask_size": 33.0, "iv": 0.5377, "open_interest": 31.0, "volume": 0.0, "delta": -0.7807, "gamma": 0.0084, "vega": 0.2008, "theta": -0.7776, "rho": -0.039, "theo": 34.2027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.89, "last_trade_time": "2026-08-20T15:59:47", "percent_change": 0.0, "prev_day_close": 35.1750011444092}, {"option": "AMAT260828C00525000", "bid": 3.2, "bid_size": 205.0, "ask": 4.6, "ask_size": 79.0, "iv": 0.5228, "open_interest": 212.0, "volume": 80.0, "delta": 0.206, "gamma": 0.0079, "vega": 0.1952, "theta": -0.7336, "rho": 0.0186, "theo": 3.9891, "change": -1.825, "open": 8.1, "high": 8.1, "low": 3.39, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-08-21T15:58:40", "percent_change": -31.8777, "prev_day_close": 5.72499990463257}, {"option": "AMAT260828P00525000", "bid": 33.25, "bid_size": 125.0, "ask": 40.4, "ask_size": 57.0, "iv": 0.556, "open_interest": 252.0, "volume": 279.0, "delta": -0.7988, "gamma": 0.0079, "vega": 0.192, "theta": -0.7398, "rho": -0.0395, "theo": 36.2695, "change": 3.21, "open": 36.53, "high": 42.95, "low": 36.06, "tick": "down", "last_trade_price": 40.76, "last_trade_time": "2026-08-21T12:42:31", "percent_change": 8.5486, "prev_day_close": 37.5499992370606}, {"option": "AMAT260828C00527500", "bid": 2.93, "bid_size": 52.0, "ask": 4.2, "ask_size": 22.0, "iv": 0.5282, "open_interest": 194.0, "volume": 17.0, "delta": 0.1891, "gamma": 0.0074, "vega": 0.1853, "theta": -0.6961, "rho": 0.017, "theo": 3.5887, "change": -1.455, "open": 3.2, "high": 3.82, "low": 3.2, "tick": "up", "last_trade_price": 3.82, "last_trade_time": "2026-08-21T14:16:14", "percent_change": -27.5829, "prev_day_close": 5.27499985694885}, {"option": "AMAT260828P00527500", "bid": 35.35, "bid_size": 38.0, "ask": 42.5, "ask_size": 16.0, "iv": 0.5591, "open_interest": 179.0, "volume": 0.0, "delta": -0.8159, "gamma": 0.0075, "vega": 0.182, "theta": -0.7023, "rho": -0.0391, "theo": 38.3777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.02, "last_trade_time": "2026-08-20T10:14:34", "percent_change": 0.0, "prev_day_close": 39.375}, {"option": "AMAT260828C00530000", "bid": 2.34, "bid_size": 157.0, "ask": 3.85, "ask_size": 14.0, "iv": 0.5079, "open_interest": 697.0, "volume": 96.0, "delta": 0.1734, "gamma": 0.007, "vega": 0.1756, "theta": -0.6587, "rho": 0.0156, "theo": 3.2275, "change": -1.65, "open": 5.6, "high": 5.6, "low": 2.56, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-08-21T15:40:47", "percent_change": -34.7368, "prev_day_close": 4.75}, {"option": "AMAT260828P00530000", "bid": 37.5, "bid_size": 90.0, "ask": 44.65, "ask_size": 32.0, "iv": 0.5632, "open_interest": 136.0, "volume": 5.0, "delta": -0.8317, "gamma": 0.0071, "vega": 0.1706, "theta": -0.6647, "rho": -0.0374, "theo": 40.526, "change": -1.365, "open": 41.55, "high": 41.55, "low": 40.01, "tick": "down", "last_trade_price": 40.01, "last_trade_time": "2026-08-21T15:33:47", "percent_change": -3.29909, "prev_day_close": 41.375}, {"option": "AMAT260828C00532500", "bid": 2.02, "bid_size": 55.0, "ask": 3.6, "ask_size": 84.0, "iv": 0.5286, "open_interest": 22.0, "volume": 17.0, "delta": 0.1588, "gamma": 0.0066, "vega": 0.166, "theta": -0.6218, "rho": 0.0143, "theo": 2.9014, "change": -2.1, "open": 2.67, "high": 2.67, "low": 1.9, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-08-21T13:49:49", "percent_change": -46.1538, "prev_day_close": 4.54999995231628}, {"option": "AMAT260828P00532500", "bid": 39.75, "bid_size": 17.0, "ask": 45.9, "ask_size": 16.0, "iv": 0.5413, "open_interest": 26.0, "volume": 0.0, "delta": -0.8464, "gamma": 0.0066, "vega": 0.1621, "theta": -0.6275, "rho": -0.0373, "theo": 42.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 45.95, "last_trade_time": "2026-08-19T14:08:32", "percent_change": 0.0, "prev_day_close": 43.0499992370606}, {"option": "AMAT260828C00535000", "bid": 1.74, "bid_size": 156.0, "ask": 2.98, "ask_size": 23.0, "iv": 0.5204, "open_interest": 210.0, "volume": 75.0, "delta": 0.1453, "gamma": 0.0062, "vega": 0.1564, "theta": -0.5856, "rho": 0.0131, "theo": 2.6074, "change": -1.74, "open": 3.8, "high": 3.8, "low": 2.14, "tick": "down", "last_trade_price": 2.46, "last_trade_time": "2026-08-21T15:53:54", "percent_change": -41.4286, "prev_day_close": 4.20000004768372}, {"option": "AMAT260828P00535000", "bid": 43.4, "bid_size": 38.0, "ask": 49.0, "ask_size": 36.0, "iv": 0.6148, "open_interest": 29.0, "volume": 32.0, "delta": -0.86, "gamma": 0.0062, "vega": 0.1522, "theta": -0.591, "rho": -0.0361, "theo": 44.9253, "change": 1.74, "open": 49.5, "high": 49.5, "low": 46.64, "tick": "down", "last_trade_price": 46.64, "last_trade_time": "2026-08-21T14:12:11", "percent_change": 3.87528, "prev_day_close": 44.8999996185303}, {"option": "AMAT260828C00537500", "bid": 1.49, "bid_size": 154.0, "ask": 3.0, "ask_size": 34.0, "iv": 0.5326, "open_interest": 253.0, "volume": 114.0, "delta": 0.1327, "gamma": 0.0058, "vega": 0.1471, "theta": -0.5502, "rho": 0.0119, "theo": 2.3426, "change": -1.4, "open": 2.14, "high": 2.25, "low": 2.05, "tick": "no_change", "last_trade_price": 2.11, "last_trade_time": "2026-08-21T12:41:17", "percent_change": -39.886, "prev_day_close": 3.50999987125397}, {"option": "AMAT260828P00537500", "bid": 44.15, "bid_size": 18.0, "ask": 51.25, "ask_size": 7.0, "iv": 0.5753, "open_interest": 78.0, "volume": 0.0, "delta": -0.8726, "gamma": 0.0058, "vega": 0.1419, "theta": -0.5554, "rho": -0.0345, "theo": 47.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.42, "last_trade_time": "2026-08-20T12:23:58", "percent_change": 0.0, "prev_day_close": 47.0750007629394}, {"option": "AMAT260828C00540000", "bid": 1.27, "bid_size": 141.0, "ask": 2.74, "ask_size": 28.0, "iv": 0.5347, "open_interest": 208.0, "volume": 53.0, "delta": 0.1212, "gamma": 0.0054, "vega": 0.1383, "theta": -0.5159, "rho": 0.0109, "theo": 2.1037, "change": -1.31, "open": 2.7, "high": 3.0, "low": 1.58, "tick": "down", "last_trade_price": 2.07, "last_trade_time": "2026-08-21T15:41:43", "percent_change": -38.7574, "prev_day_close": 3.38000011444092}, {"option": "AMAT260828P00540000", "bid": 46.45, "bid_size": 17.0, "ask": 53.5, "ask_size": 16.0, "iv": 0.5806, "open_interest": 338.0, "volume": 16.0, "delta": -0.8842, "gamma": 0.0054, "vega": 0.1336, "theta": -0.5206, "rho": -0.0342, "theo": 49.4414, "change": -0.13, "open": 50.55, "high": 50.55, "low": 49.47, "tick": "down", "last_trade_price": 49.47, "last_trade_time": "2026-08-21T15:54:07", "percent_change": -0.262094, "prev_day_close": 49.5999984741211}, {"option": "AMAT260828C00542500", "bid": 1.07, "bid_size": 94.0, "ask": 2.51, "ask_size": 94.0, "iv": 0.5369, "open_interest": 16.0, "volume": 14.0, "delta": 0.1105, "gamma": 0.005, "vega": 0.1295, "theta": -0.4827, "rho": 0.0099, "theo": 1.8886, "change": -1.03, "open": 2.11, "high": 2.32, "low": 1.68, "tick": "up", "last_trade_price": 1.86, "last_trade_time": "2026-08-21T14:48:44", "percent_change": -35.6401, "prev_day_close": 2.89000010490418}, {"option": "AMAT260828P00542500", "bid": 48.75, "bid_size": 25.0, "ask": 55.8, "ask_size": 6.0, "iv": 0.5861, "open_interest": 28.0, "volume": 0.0, "delta": -0.8949, "gamma": 0.0051, "vega": 0.1243, "theta": -0.4869, "rho": -0.0318, "theo": 51.736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.09, "last_trade_time": "2026-08-20T09:45:52", "percent_change": 0.0, "prev_day_close": 51.625}, {"option": "AMAT260828C00545000", "bid": 0.9, "bid_size": 187.0, "ask": 2.3, "ask_size": 34.0, "iv": 0.5394, "open_interest": 75.0, "volume": 17.0, "delta": 0.1007, "gamma": 0.0047, "vega": 0.121, "theta": -0.4508, "rho": 0.0091, "theo": 1.6953, "change": -1.1, "open": 1.7, "high": 1.81, "low": 1.38, "tick": "no_change", "last_trade_price": 1.59, "last_trade_time": "2026-08-21T15:54:51", "percent_change": -40.8922, "prev_day_close": 2.69000005722046}, {"option": "AMAT260828P00545000", "bid": 51.1, "bid_size": 9.0, "ask": 58.1, "ask_size": 7.0, "iv": 0.5922, "open_interest": 109.0, "volume": 5.0, "delta": -0.9048, "gamma": 0.0047, "vega": 0.1161, "theta": -0.4544, "rho": -0.0318, "theo": 54.0518, "change": 0.075, "open": 54.72, "high": 54.72, "low": 54.0, "tick": "down", "last_trade_price": 54.0, "last_trade_time": "2026-08-21T15:37:41", "percent_change": 0.139083, "prev_day_close": 53.9249992370606}, {"option": "AMAT260828C00547500", "bid": 0.74, "bid_size": 87.0, "ask": 2.11, "ask_size": 76.0, "iv": 0.5415, "open_interest": 16.0, "volume": 3.0, "delta": 0.0917, "gamma": 0.0044, "vega": 0.1131, "theta": -0.4202, "rho": 0.0082, "theo": 1.5213, "change": -1.12, "open": 2.07, "high": 2.07, "low": 1.4, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-08-21T13:44:49", "percent_change": -44.4444, "prev_day_close": 2.52000004053116}, {"option": "AMAT260828P00547500", "bid": 53.45, "bid_size": 11.0, "ask": 60.4, "ask_size": 6.0, "iv": 0.5972, "open_interest": 2.0, "volume": 1.0, "delta": -0.9138, "gamma": 0.0044, "vega": 0.1073, "theta": -0.4234, "rho": -0.0311, "theo": 56.3886, "change": 5.815, "open": 61.54, "high": 61.54, "low": 61.54, "tick": "up", "last_trade_price": 61.54, "last_trade_time": "2026-08-21T13:28:49", "percent_change": 10.4352, "prev_day_close": 55.7250003814697}, {"option": "AMAT260828C00550000", "bid": 1.2, "bid_size": 5.0, "ask": 1.53, "ask_size": 38.0, "iv": 0.5532, "open_interest": 478.0, "volume": 149.0, "delta": 0.0834, "gamma": 0.004, "vega": 0.1055, "theta": -0.3911, "rho": 0.0075, "theo": 1.3649, "change": -0.92, "open": 3.0, "high": 3.0, "low": 1.05, "tick": "up", "last_trade_price": 1.36, "last_trade_time": "2026-08-21T15:55:15", "percent_change": -40.3509, "prev_day_close": 2.28000003099442}, {"option": "AMAT260828P00550000", "bid": 55.9, "bid_size": 106.0, "ask": 62.75, "ask_size": 53.0, "iv": 0.6072, "open_interest": 185.0, "volume": 9.0, "delta": -0.922, "gamma": 0.004, "vega": 0.0998, "theta": -0.3936, "rho": -0.0278, "theo": 58.7413, "change": 0.875, "open": 62.85, "high": 62.85, "low": 58.81, "tick": "up", "last_trade_price": 59.55, "last_trade_time": "2026-08-21T14:59:26", "percent_change": 1.49127, "prev_day_close": 58.6749992370606}, {"option": "AMAT260828C00552500", "bid": 0.49, "bid_size": 98.0, "ask": 1.8, "ask_size": 99.0, "iv": 0.5476, "open_interest": 21.0, "volume": 11.0, "delta": 0.0759, "gamma": 0.0037, "vega": 0.0981, "theta": -0.3635, "rho": 0.0068, "theo": 1.2246, "change": -1.085, "open": 2.39, "high": 2.39, "low": 0.92, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-08-21T13:15:43", "percent_change": -54.1147, "prev_day_close": 2.00499999523163}, {"option": "AMAT260828P00552500", "bid": 58.45, "bid_size": 11.0, "ask": 65.15, "ask_size": 6.0, "iv": 0.623, "open_interest": 2.0, "volume": 0.0, "delta": -0.9296, "gamma": 0.0037, "vega": 0.0919, "theta": -0.3649, "rho": -0.0274, "theo": 61.1107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.8, "last_trade_time": "2026-08-20T09:35:19", "percent_change": 0.0, "prev_day_close": 60.4499988555908}, {"option": "AMAT260828C00555000", "bid": 0.44, "bid_size": 174.0, "ask": 1.62, "ask_size": 147.0, "iv": 0.5512, "open_interest": 92.0, "volume": 52.0, "delta": 0.069, "gamma": 0.0035, "vega": 0.0912, "theta": -0.3374, "rho": 0.0062, "theo": 1.0988, "change": -0.78, "open": 1.08, "high": 1.28, "low": 0.88, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-08-21T15:35:09", "percent_change": -41.4894, "prev_day_close": 1.88000005483627}, {"option": "AMAT260828P00555000", "bid": 60.55, "bid_size": 11.0, "ask": 67.55, "ask_size": 6.0, "iv": 0.6178, "open_interest": 95.0, "volume": 0.0, "delta": -0.9365, "gamma": 0.0034, "vega": 0.0843, "theta": -0.338, "rho": -0.026, "theo": 63.4948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.5, "last_trade_time": "2026-08-20T14:06:35", "percent_change": 0.0, "prev_day_close": 62.5249996185303}, {"option": "AMAT260828C00557500", "bid": 0.37, "bid_size": 134.0, "ask": 1.54, "ask_size": 97.0, "iv": 0.5582, "open_interest": 45.0, "volume": 3.0, "delta": 0.0627, "gamma": 0.0032, "vega": 0.0848, "theta": -0.3127, "rho": 0.0056, "theo": 0.9859, "change": -0.99, "open": 2.1, "high": 2.1, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-08-21T13:22:36", "percent_change": -56.8966, "prev_day_close": 1.74000006914139}, {"option": "AMAT260828P00557500", "bid": 63.25, "bid_size": 11.0, "ask": 69.9, "ask_size": 6.0, "iv": 0.6373, "open_interest": 19.0, "volume": 0.0, "delta": -0.9427, "gamma": 0.0032, "vega": 0.079, "theta": -0.3127, "rho": -0.0256, "theo": 65.8908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 65.6, "last_trade_time": "2026-08-19T11:27:23", "percent_change": 0.0, "prev_day_close": 65.2999992370606}, {"option": "AMAT260828C00560000", "bid": 0.6, "bid_size": 77.0, "ask": 1.14, "ask_size": 106.0, "iv": 0.563, "open_interest": 395.0, "volume": 70.0, "delta": 0.0569, "gamma": 0.0029, "vega": 0.0786, "theta": -0.2896, "rho": 0.0051, "theo": 0.8848, "change": -0.83, "open": 1.73, "high": 1.73, "low": 0.73, "tick": "up", "last_trade_price": 0.76, "last_trade_time": "2026-08-21T15:46:38", "percent_change": -52.2013, "prev_day_close": 1.58999997377396}, {"option": "AMAT260828P00560000", "bid": 65.65, "bid_size": 11.0, "ask": 72.35, "ask_size": 6.0, "iv": 0.6469, "open_interest": 39.0, "volume": 0.0, "delta": -0.9484, "gamma": 0.0029, "vega": 0.0721, "theta": -0.2884, "rho": -0.022, "theo": 68.2987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.85, "last_trade_time": "2026-08-19T15:47:36", "percent_change": 0.0, "prev_day_close": 67.1500015258789}, {"option": "AMAT260828C00562500", "bid": 0.3, "bid_size": 114.0, "ask": 1.34, "ask_size": 43.0, "iv": 0.5716, "open_interest": 3.0, "volume": 4.0, "delta": 0.0517, "gamma": 0.0027, "vega": 0.0728, "theta": -0.268, "rho": 0.0046, "theo": 0.7946, "change": -0.61, "open": 0.74, "high": 0.81, "low": 0.74, "tick": "no_change", "last_trade_price": 0.81, "last_trade_time": "2026-08-21T14:17:09", "percent_change": -42.9577, "prev_day_close": 1.4200000166893}, {"option": "AMAT260828P00562500", "bid": 68.1, "bid_size": 11.0, "ask": 74.75, "ask_size": 6.0, "iv": 0.656, "open_interest": 2.0, "volume": 0.0, "delta": -0.9536, "gamma": 0.0027, "vega": 0.0662, "theta": -0.2655, "rho": -0.0216, "theo": 70.7175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.55, "last_trade_time": "2026-08-18T09:33:06", "percent_change": 0.0, "prev_day_close": 69.9500007629394}, {"option": "AMAT260828C00565000", "bid": 0.26, "bid_size": 140.0, "ask": 1.05, "ask_size": 94.0, "iv": 0.562, "open_interest": 72.0, "volume": 18.0, "delta": 0.047, "gamma": 0.0025, "vega": 0.0675, "theta": -0.2478, "rho": 0.0042, "theo": 0.7139, "change": -0.485, "open": 1.47, "high": 1.48, "low": 0.7, "tick": "up", "last_trade_price": 0.78, "last_trade_time": "2026-08-21T12:27:01", "percent_change": -38.3399, "prev_day_close": 1.26500001549721}, {"option": "AMAT260828P00565000", "bid": 70.5, "bid_size": 26.0, "ask": 77.15, "ask_size": 10.0, "iv": 0.6617, "open_interest": 20.0, "volume": 1.0, "delta": -0.9582, "gamma": 0.0025, "vega": 0.0602, "theta": -0.2444, "rho": -0.0211, "theo": 73.1461, "change": 3.705, "open": 76.08, "high": 76.08, "low": 76.08, "tick": "up", "last_trade_price": 76.08, "last_trade_time": "2026-08-21T10:27:10", "percent_change": 5.11917, "prev_day_close": 72.375}, {"option": "AMAT260828C00567500", "bid": 0.23, "bid_size": 87.0, "ask": 1.18, "ask_size": 22.0, "iv": 0.5845, "open_interest": 0.0, "volume": 6.0, "delta": 0.0427, "gamma": 0.0023, "vega": 0.0626, "theta": -0.229, "rho": 0.0038, "theo": 0.6417, "change": -0.51, "open": 1.17, "high": 1.17, "low": 0.61, "tick": "up", "last_trade_price": 0.82, "last_trade_time": "2026-08-21T12:48:20", "percent_change": -38.3459, "prev_day_close": 1.33000001311302}, {"option": "AMAT260828P00567500", "bid": 72.95, "bid_size": 11.0, "ask": 79.6, "ask_size": 6.0, "iv": 0.6721, "open_interest": 0.0, "volume": 0.0, "delta": -0.9625, "gamma": 0.0023, "vega": 0.0565, "theta": -0.2248, "rho": -0.0198, "theo": 75.5816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.2000007629394}, {"option": "AMAT260828C00570000", "bid": 0.29, "bid_size": 129.0, "ask": 0.67, "ask_size": 25.0, "iv": 0.5594, "open_interest": 391.0, "volume": 69.0, "delta": 0.0388, "gamma": 0.0021, "vega": 0.0578, "theta": -0.2116, "rho": 0.0035, "theo": 0.5774, "change": -0.62, "open": 0.85, "high": 0.95, "low": 0.43, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-08-21T15:40:21", "percent_change": -56.3636, "prev_day_close": 1.09999999403954}, {"option": "AMAT260828P00570000", "bid": 75.4, "bid_size": 11.0, "ask": 82.05, "ask_size": 6.0, "iv": 0.682, "open_interest": 36.0, "volume": 1.0, "delta": -0.9663, "gamma": 0.0021, "vega": 0.051, "theta": -0.2063, "rho": -0.0166, "theo": 78.0254, "change": -6.65, "open": 69.85, "high": 69.85, "low": 69.85, "tick": "down", "last_trade_price": 69.85, "last_trade_time": "2026-08-21T09:30:17", "percent_change": -8.69281, "prev_day_close": 76.5}, {"option": "AMAT260828C00572500", "bid": 0.17, "bid_size": 112.0, "ask": 0.92, "ask_size": 46.0, "iv": 0.5857, "open_interest": 0.0, "volume": 2.0, "delta": 0.0352, "gamma": 0.0019, "vega": 0.0535, "theta": -0.1955, "rho": 0.0032, "theo": 0.52, "change": -0.78, "open": 0.52, "high": 0.52, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-21T13:26:38", "percent_change": -69.0266, "prev_day_close": 1.12999999523163}, {"option": "AMAT260828P00572500", "bid": 77.85, "bid_size": 14.0, "ask": 84.5, "ask_size": 6.0, "iv": 0.6914, "open_interest": 0.0, "volume": 0.0, "delta": -0.9697, "gamma": 0.0019, "vega": 0.0464, "theta": -0.1888, "rho": -0.0166, "theo": 80.4762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.2749977111816}, {"option": "AMAT260828C00575000", "bid": 0.4, "bid_size": 6.0, "ask": 0.99, "ask_size": 143.0, "iv": 0.6261, "open_interest": 104.0, "volume": 55.0, "delta": 0.0321, "gamma": 0.0018, "vega": 0.0495, "theta": -0.1806, "rho": 0.0029, "theo": 0.4689, "change": -0.535, "open": 0.56, "high": 0.56, "low": 0.37, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-08-21T13:36:51", "percent_change": -59.116, "prev_day_close": 0.905000001192093}, {"option": "AMAT260828P00575000", "bid": 80.3, "bid_size": 11.0, "ask": 86.95, "ask_size": 6.0, "iv": 0.7005, "open_interest": 14.0, "volume": 0.0, "delta": -0.9727, "gamma": 0.0017, "vega": 0.0422, "theta": -0.1731, "rho": -0.016, "theo": 82.9331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.53, "last_trade_time": "2026-08-20T09:48:59", "percent_change": 0.0, "prev_day_close": 81.3499984741211}, {"option": "AMAT260828C00577500", "bid": 0.15, "bid_size": 113.0, "ask": 0.74, "ask_size": 84.0, "iv": 0.5928, "open_interest": 0.0, "volume": 4.0, "delta": 0.0292, "gamma": 0.0016, "vega": 0.0459, "theta": -0.1669, "rho": 0.0026, "theo": 0.4233, "change": -0.595, "open": 0.51, "high": 0.51, "low": 0.32, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-08-21T14:31:34", "percent_change": -65.0273, "prev_day_close": 0.915000021457672}, {"option": "AMAT260828P00577500", "bid": 82.8, "bid_size": 11.0, "ask": 89.4, "ask_size": 6.0, "iv": 0.7123, "open_interest": 0.0, "volume": 0.0, "delta": -0.9755, "gamma": 0.0016, "vega": 0.0396, "theta": -0.1587, "rho": -0.0163, "theo": 85.3943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.7750015258789}, {"option": "AMAT260828C00580000", "bid": 0.09, "bid_size": 134.0, "ask": 0.9, "ask_size": 115.0, "iv": 0.6168, "open_interest": 281.0, "volume": 10.0, "delta": 0.0266, "gamma": 0.0015, "vega": 0.0424, "theta": -0.1543, "rho": 0.0024, "theo": 0.3828, "change": -0.505, "open": 0.65, "high": 0.65, "low": 0.19, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-08-21T15:16:20", "percent_change": -58.3815, "prev_day_close": 0.864999979734421}, {"option": "AMAT260828P00580000", "bid": 84.9, "bid_size": 11.0, "ask": 91.85, "ask_size": 6.0, "iv": 0.6955, "open_interest": 21.0, "volume": 6.0, "delta": -0.978, "gamma": 0.0014, "vega": 0.0362, "theta": -0.1453, "rho": -0.0124, "theo": 87.86, "change": 2.825, "open": 95.97, "high": 95.97, "low": 88.9, "tick": "down", "last_trade_price": 88.9, "last_trade_time": "2026-08-21T14:59:26", "percent_change": 3.28202, "prev_day_close": 86.0750007629394}, {"option": "AMAT260828C00582500", "bid": 0.02, "bid_size": 106.0, "ask": 0.8, "ask_size": 107.0, "iv": 0.6111, "open_interest": 0.0, "volume": 8.0, "delta": 0.0242, "gamma": 0.0014, "vega": 0.0392, "theta": -0.1428, "rho": 0.0022, "theo": 0.3467, "change": -0.295, "open": 0.4, "high": 0.41, "low": 0.31, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-08-21T14:38:43", "percent_change": -48.7603, "prev_day_close": 0.605000004172325}, {"option": "AMAT260828P00582500", "bid": 87.7, "bid_size": 11.0, "ask": 94.35, "ask_size": 6.0, "iv": 0.7319, "open_interest": 0.0, "volume": 0.0, "delta": -0.9802, "gamma": 0.0013, "vega": 0.032, "theta": -0.1327, "rho": -0.012, "theo": 90.331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.2250022888184}, {"option": "AMAT260828C00585000", "bid": 0.07, "bid_size": 89.0, "ask": 0.83, "ask_size": 178.0, "iv": 0.6334, "open_interest": 45.0, "volume": 10.0, "delta": 0.0222, "gamma": 0.0013, "vega": 0.0364, "theta": -0.1322, "rho": 0.002, "theo": 0.3145, "change": -0.42, "open": 0.44, "high": 0.44, "low": 0.22, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-08-21T14:40:15", "percent_change": -53.1646, "prev_day_close": 0.790000006556511}, {"option": "AMAT260828P00585000", "bid": 89.85, "bid_size": 11.0, "ask": 96.8, "ask_size": 6.0, "iv": 0.716, "open_interest": 7.0, "volume": 0.0, "delta": -0.9821, "gamma": 0.0012, "vega": 0.0295, "theta": -0.1214, "rho": -0.0114, "theo": 92.8053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.35, "last_trade_time": "2026-08-18T15:52:44", "percent_change": 0.0, "prev_day_close": 91.7999992370606}, {"option": "AMAT260828C00587500", "bid": 0.07, "bid_size": 32.0, "ask": 0.69, "ask_size": 147.0, "iv": 0.6294, "open_interest": 0.0, "volume": 18.0, "delta": 0.0202, "gamma": 0.0012, "vega": 0.0338, "theta": -0.1225, "rho": 0.0018, "theo": 0.2859, "change": -0.39, "open": 0.23, "high": 0.3, "low": 0.21, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-08-21T14:48:07", "percent_change": -61.9048, "prev_day_close": 0.630000023171306}, {"option": "AMAT260828P00587500", "bid": 92.65, "bid_size": 11.0, "ask": 99.25, "ask_size": 6.0, "iv": 0.75, "open_interest": 0.0, "volume": 0.0, "delta": -0.9839, "gamma": 0.0011, "vega": 0.0271, "theta": -0.1112, "rho": -0.0116, "theo": 95.2827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.9000015258789}, {"option": "AMAT260828C00590000", "bid": 0.06, "bid_size": 17.0, "ask": 0.4, "ask_size": 115.0, "iv": 0.5967, "open_interest": 74.0, "volume": 13.0, "delta": 0.0185, "gamma": 0.0011, "vega": 0.0313, "theta": -0.1137, "rho": 0.0016, "theo": 0.2604, "change": -0.265, "open": 0.42, "high": 0.42, "low": 0.21, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-08-21T12:21:04", "percent_change": -54.6392, "prev_day_close": 0.484999984502792}, {"option": "AMAT260828P00590000", "bid": 95.15, "bid_size": 6.0, "ask": 101.75, "ask_size": 6.0, "iv": 0.7642, "open_interest": 8.0, "volume": 0.0, "delta": -0.9855, "gamma": 0.001, "vega": 0.0256, "theta": -0.1018, "rho": -0.0114, "theo": 97.7622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.69, "last_trade_time": "2026-08-17T11:22:57", "percent_change": 0.0, "prev_day_close": 96.4000015258789}, {"option": "AMAT260828C00592500", "bid": 0.01, "bid_size": 19.0, "ask": 0.68, "ask_size": 32.0, "iv": 0.6451, "open_interest": 1.0, "volume": 0.0, "delta": 0.017, "gamma": 0.001, "vega": 0.0291, "theta": -0.1056, "rho": 0.0015, "theo": 0.2377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-08-20T13:30:09", "percent_change": 0.0, "prev_day_close": 0.444999985396862}, {"option": "AMAT260828P00592500", "bid": 97.3, "bid_size": 6.0, "ask": 104.25, "ask_size": 6.0, "iv": 0.749, "open_interest": 0.0, "volume": 0.0, "delta": -0.9869, "gamma": 0.0009, "vega": 0.0234, "theta": -0.0933, "rho": -0.0083, "theo": 100.2442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.5750007629394}, {"option": "AMAT260828C00595000", "bid": 0.07, "bid_size": 20.0, "ask": 0.66, "ask_size": 138.0, "iv": 0.663, "open_interest": 39.0, "volume": 19.0, "delta": 0.0156, "gamma": 0.0009, "vega": 0.027, "theta": -0.0983, "rho": 0.0014, "theo": 0.2174, "change": -0.265, "open": 0.25, "high": 0.25, "low": 0.13, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-08-21T14:24:36", "percent_change": -60.9195, "prev_day_close": 0.435000002384186}, {"option": "AMAT260828P00595000", "bid": 100.1, "bid_size": 6.0, "ask": 106.7, "ask_size": 6.0, "iv": 0.7842, "open_interest": 3.0, "volume": 0.0, "delta": -0.9881, "gamma": 0.0008, "vega": 0.0205, "theta": -0.0854, "rho": -0.008, "theo": 102.7293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.86, "last_trade_time": "2026-08-18T09:42:35", "percent_change": 0.0, "prev_day_close": 101.099998474121}, {"option": "AMAT260828C00597500", "bid": 0.01, "bid_size": 25.0, "ask": 0.64, "ask_size": 117.0, "iv": 0.6638, "open_interest": 0.0, "volume": 4.0, "delta": 0.0144, "gamma": 0.0009, "vega": 0.0252, "theta": -0.0916, "rho": 0.0013, "theo": 0.1994, "change": -0.32, "open": 0.22, "high": 0.24, "low": 0.22, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-08-21T14:23:44", "percent_change": -57.1429, "prev_day_close": 0.559999994933605}, {"option": "AMAT260828P00597500", "bid": 102.6, "bid_size": 6.0, "ask": 109.2, "ask_size": 6.0, "iv": 0.7979, "open_interest": 0.0, "volume": 0.0, "delta": -0.9892, "gamma": 0.0008, "vega": 0.0188, "theta": -0.0783, "rho": -0.0076, "theo": 105.2161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.975002288818}, {"option": "AMAT260828C00600000", "bid": 0.11, "bid_size": 2.0, "ask": 0.25, "ask_size": 41.0, "iv": 0.6231, "open_interest": 184.0, "volume": 64.0, "delta": 0.0133, "gamma": 0.0008, "vega": 0.0235, "theta": -0.0854, "rho": 0.0012, "theo": 0.1832, "change": -0.275, "open": 0.22, "high": 0.25, "low": 0.13, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-21T14:24:25", "percent_change": -64.7059, "prev_day_close": 0.425000011920929}, {"option": "AMAT260828P00600000", "bid": 105.1, "bid_size": 6.0, "ask": 111.7, "ask_size": 6.0, "iv": 0.8116, "open_interest": 67.0, "volume": 0.0, "delta": -0.9902, "gamma": 0.0007, "vega": 0.0173, "theta": -0.072, "rho": -0.0077, "theo": 107.7045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.96, "last_trade_time": "2026-08-19T14:50:18", "percent_change": 0.0, "prev_day_close": 105.850002288818}, {"option": "AMAT260828C00602500", "bid": 0.01, "bid_size": 33.0, "ask": 0.61, "ask_size": 127.0, "iv": 0.6832, "open_interest": 0.0, "volume": 5.0, "delta": 0.0122, "gamma": 0.0007, "vega": 0.0219, "theta": -0.0799, "rho": 0.0011, "theo": 0.1688, "change": -0.14, "open": 0.21, "high": 0.21, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-21T14:53:54", "percent_change": -48.2759, "prev_day_close": 0.28999999538064}, {"option": "AMAT260828P00602500", "bid": 107.3, "bid_size": 6.0, "ask": 114.2, "ask_size": 6.0, "iv": 0.7982, "open_interest": 0.0, "volume": 0.0, "delta": -0.9911, "gamma": 0.0006, "vega": 0.0164, "theta": -0.0663, "rho": -0.0078, "theo": 110.1938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.775001525879}, {"option": "AMAT260828C00605000", "bid": 0.02, "bid_size": 29.0, "ask": 0.28, "ask_size": 71.0, "iv": 0.6309, "open_interest": 38.0, "volume": 6.0, "delta": 0.0113, "gamma": 0.0007, "vega": 0.0205, "theta": -0.0748, "rho": 0.001, "theo": 0.1558, "change": -0.215, "open": 0.11, "high": 0.25, "low": 0.1, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-08-21T14:57:29", "percent_change": -46.2366, "prev_day_close": 0.465000008232892}, {"option": "AMAT260828P00605000", "bid": 108.2, "bid_size": 3.0, "ask": 117.0, "ask_size": 3.0, "iv": 0.4938, "open_interest": 3.0, "volume": 0.0, "delta": -0.9919, "gamma": 0.0006, "vega": 0.0155, "theta": -0.061, "rho": -0.0071, "theo": 112.6842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.75, "last_trade_time": "2026-08-17T13:42:16", "percent_change": 0.0, "prev_day_close": 111.025001525879}, {"option": "AMAT260828C00610000", "bid": 0.05, "bid_size": 5.0, "ask": 0.5, "ask_size": 151.0, "iv": 0.7065, "open_interest": 55.0, "volume": 9.0, "delta": 0.0098, "gamma": 0.0006, "vega": 0.018, "theta": -0.0659, "rho": 0.0009, "theo": 0.1339, "change": -0.25, "open": 0.15, "high": 0.17, "low": 0.08, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-21T14:24:26", "percent_change": -71.4286, "prev_day_close": 0.349999986588955}, {"option": "AMAT260828P00610000", "bid": 113.2, "bid_size": 3.0, "ask": 122.0, "ask_size": 1.0, "iv": 0.5115, "open_interest": 0.0, "volume": 0.0, "delta": -0.9932, "gamma": 0.0005, "vega": 0.0126, "theta": -0.052, "rho": -0.005, "theo": 117.6689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.3, "last_trade_time": "2026-08-18T10:43:03", "percent_change": 0.0, "prev_day_close": 116.299999237061}, {"option": "AMAT260828C00615000", "bid": 0.01, "bid_size": 20.0, "ask": 0.21, "ask_size": 52.0, "iv": 0.6498, "open_interest": 50.0, "volume": 1.0, "delta": 0.0085, "gamma": 0.0005, "vega": 0.0159, "theta": -0.0585, "rho": 0.0008, "theo": 0.116, "change": -0.3, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-21T10:54:37", "percent_change": -78.9474, "prev_day_close": 0.380000009201467}, {"option": "AMAT260828P00615000", "bid": 118.2, "bid_size": 3.0, "ask": 127.0, "ask_size": 3.0, "iv": 0.5289, "open_interest": 5.0, "volume": 5.0, "delta": -0.9943, "gamma": 0.0004, "vega": 0.0105, "theta": -0.0446, "rho": -0.0048, "theo": 122.6574, "change": 2.425, "open": 123.65, "high": 123.65, "low": 123.65, "tick": "up", "last_trade_price": 123.65, "last_trade_time": "2026-08-21T14:50:44", "percent_change": 2.00041, "prev_day_close": 121.224998474121}, {"option": "AMAT260828C00620000", "bid": 0.01, "bid_size": 12.0, "ask": 0.12, "ask_size": 18.0, "iv": 0.6328, "open_interest": 52.0, "volume": 2.0, "delta": 0.0074, "gamma": 0.0004, "vega": 0.0141, "theta": -0.0523, "rho": 0.0006, "theo": 0.1015, "change": -0.16, "open": 0.1, "high": 0.1, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-21T12:41:52", "percent_change": -72.7273, "prev_day_close": 0.220000002533197}, {"option": "AMAT260828P00620000", "bid": 125.1, "bid_size": 6.0, "ask": 131.65, "ask_size": 6.0, "iv": 0.9126, "open_interest": 0.0, "volume": 0.0, "delta": -0.9951, "gamma": 0.0004, "vega": 0.0095, "theta": -0.0385, "rho": -0.0049, "theo": 127.6479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.2, "last_trade_time": "2026-08-07T10:05:18", "percent_change": 0.0, "prev_day_close": 126.000003814697}, {"option": "AMAT260828C00625000", "bid": 0.01, "bid_size": 1.0, "ask": 0.35, "ask_size": 124.0, "iv": 0.7327, "open_interest": 71.0, "volume": 7.0, "delta": 0.0065, "gamma": 0.0004, "vega": 0.0126, "theta": -0.047, "rho": 0.0006, "theo": 0.0895, "change": -0.095, "open": 0.11, "high": 0.13, "low": 0.05, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-08-21T15:47:38", "percent_change": -61.2903, "prev_day_close": 0.154999995604157}, {"option": "AMAT260828P00625000", "bid": 130.1, "bid_size": 6.0, "ask": 136.65, "ask_size": 6.0, "iv": 0.9381, "open_interest": 0.0, "volume": 0.0, "delta": -0.9958, "gamma": 0.0003, "vega": 0.0086, "theta": -0.0334, "rho": -0.0044, "theo": 132.6399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 118.82, "last_trade_time": "2026-08-18T09:57:57", "percent_change": 0.0, "prev_day_close": 130.825004577637}, {"option": "AMAT260828C00630000", "bid": 0.01, "bid_size": 10.0, "ask": 0.43, "ask_size": 126.0, "iv": 0.7732, "open_interest": 63.0, "volume": 9.0, "delta": 0.0058, "gamma": 0.0004, "vega": 0.0113, "theta": -0.0425, "rho": 0.0005, "theo": 0.0795, "change": -0.055, "open": 0.12, "high": 0.12, "low": 0.05, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-08-21T11:17:32", "percent_change": -47.8261, "prev_day_close": 0.11500000115484}, {"option": "AMAT260828P00630000", "bid": 135.1, "bid_size": 6.0, "ask": 141.65, "ask_size": 6.0, "iv": 0.9632, "open_interest": 2.0, "volume": 2.0, "delta": -0.9964, "gamma": 0.0003, "vega": 0.0071, "theta": -0.0292, "rho": -0.0029, "theo": 137.6338, "change": 2.51, "open": 138.46, "high": 138.46, "low": 138.46, "tick": "up", "last_trade_price": 138.46, "last_trade_time": "2026-08-21T14:51:51", "percent_change": 1.84626, "prev_day_close": 135.950004577637}, {"option": "AMAT260828C00635000", "bid": 0.01, "bid_size": 3.0, "ask": 0.13, "ask_size": 77.0, "iv": 0.696, "open_interest": 44.0, "volume": 81.0, "delta": 0.0052, "gamma": 0.0003, "vega": 0.0102, "theta": -0.0387, "rho": 0.0004, "theo": 0.0711, "change": -0.125, "open": 0.19, "high": 0.19, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T15:22:25", "percent_change": -80.6452, "prev_day_close": 0.15500000026077}, {"option": "AMAT260828P00635000", "bid": 140.1, "bid_size": 6.0, "ask": 146.65, "ask_size": 6.0, "iv": 0.988, "open_interest": 0.0, "volume": 0.0, "delta": -0.9969, "gamma": 0.0002, "vega": 0.0059, "theta": -0.0258, "rho": -0.0028, "theo": 142.6291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.22, "last_trade_time": "2026-08-11T11:14:35", "percent_change": 0.0, "prev_day_close": 141.325004577637}, {"option": "AMAT260828C00640000", "bid": 0.01, "bid_size": 1.0, "ask": 0.38, "ask_size": 132.0, "iv": 0.8032, "open_interest": 153.0, "volume": 2.0, "delta": 0.0046, "gamma": 0.0003, "vega": 0.0093, "theta": -0.0353, "rho": 0.0004, "theo": 0.064, "change": -0.06, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-21T10:11:16", "percent_change": -50.0, "prev_day_close": 0.120000001043081}, {"option": "AMAT260828P00640000", "bid": 145.1, "bid_size": 6.0, "ask": 151.65, "ask_size": 6.0, "iv": 1.0125, "open_interest": 0.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0002, "vega": 0.0054, "theta": -0.0228, "rho": -0.0028, "theo": 147.6251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 146.200004577637}, {"option": "AMAT260828C00645000", "bid": 0.01, "bid_size": 1.0, "ask": 0.32, "ask_size": 154.0, "iv": 0.8072, "open_interest": 23.0, "volume": 20.0, "delta": 0.0042, "gamma": 0.0002, "vega": 0.0084, "theta": -0.0324, "rho": 0.0004, "theo": 0.0579, "change": -0.11, "open": 0.1, "high": 0.1, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T14:01:36", "percent_change": -78.5714, "prev_day_close": 0.139999999664724}, {"option": "AMAT260828P00645000", "bid": 150.1, "bid_size": 6.0, "ask": 156.65, "ask_size": 6.0, "iv": 1.0368, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0002, "vega": 0.005, "theta": -0.0202, "rho": -0.0029, "theo": 152.6215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 122.04, "last_trade_time": "2026-08-10T15:38:43", "percent_change": 0.0, "prev_day_close": 151.050003051758}, {"option": "AMAT260828C00650000", "bid": 0.01, "bid_size": 1.0, "ask": 0.29, "ask_size": 151.0, "iv": 0.8179, "open_interest": 220.0, "volume": 70.0, "delta": 0.0038, "gamma": 0.0002, "vega": 0.0077, "theta": -0.0298, "rho": 0.0003, "theo": 0.0526, "change": -0.09, "open": 0.09, "high": 0.13, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T15:00:26", "percent_change": -75.0, "prev_day_close": 0.119999999180436}, {"option": "AMAT260828P00650000", "bid": 155.1, "bid_size": 6.0, "ask": 161.65, "ask_size": 6.0, "iv": 1.0607, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0002, "vega": 0.0046, "theta": -0.0179, "rho": -0.0026, "theo": 157.6184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 164.8, "last_trade_time": "2026-08-20T14:33:59", "percent_change": 0.0, "prev_day_close": 156.050003051758}, {"option": "AMAT260828C00655000", "bid": 0.0, "bid_size": 0.0, "ask": 0.31, "ask_size": 155.0, "iv": 0.8439, "open_interest": 68.0, "volume": 16.0, "delta": 0.0034, "gamma": 0.0002, "vega": 0.007, "theta": -0.0275, "rho": 0.0003, "theo": 0.0479, "change": -0.07, "open": 0.11, "high": 0.11, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T14:05:27", "percent_change": -70.0, "prev_day_close": 0.0999999986961484}, {"option": "AMAT260828P00655000", "bid": 160.1, "bid_size": 6.0, "ask": 166.65, "ask_size": 6.0, "iv": 1.0843, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0001, "vega": 0.0042, "theta": -0.016, "rho": -0.0016, "theo": 162.6158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 161.325004577637}, {"option": "AMAT260828C00660000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 104.0, "iv": 0.914, "open_interest": 12.0, "volume": 10.0, "delta": 0.0031, "gamma": 0.0002, "vega": 0.0065, "theta": -0.0255, "rho": 0.0003, "theo": 0.0439, "change": -0.06, "open": 0.13, "high": 0.13, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T14:04:14", "percent_change": -66.6667, "prev_day_close": 0.090000000782311}, {"option": "AMAT260828P00660000", "bid": 165.1, "bid_size": 6.0, "ask": 171.65, "ask_size": 6.0, "iv": 1.1077, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0001, "vega": 0.0034, "theta": -0.0144, "rho": -0.0016, "theo": 167.6139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 175.25, "last_trade_time": "2026-08-20T14:39:53", "percent_change": 0.0, "prev_day_close": 166.100006103516}, {"option": "AMAT260828C00665000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 44.0, "iv": 0.7945, "open_interest": 21.0, "volume": 30.0, "delta": 0.0028, "gamma": 0.0002, "vega": 0.006, "theta": -0.0237, "rho": 0.0002, "theo": 0.0403, "change": 0.05, "open": 0.05, "high": 0.13, "low": 0.03, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-08-21T14:22:49", "percent_change": 71.4286, "prev_day_close": 0.0699999975040555}, {"option": "AMAT260828P00665000", "bid": 170.1, "bid_size": 6.0, "ask": 176.65, "ask_size": 6.0, "iv": 1.1309, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0001, "vega": 0.0029, "theta": -0.013, "rho": -0.0015, "theo": 172.6122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 180.25, "last_trade_time": "2026-08-20T14:39:53", "percent_change": 0.0, "prev_day_close": 171.325004577637}, {"option": "AMAT260828C00670000", "bid": 0.01, "bid_size": 2.0, "ask": 0.47, "ask_size": 142.0, "iv": 0.9468, "open_interest": 148.0, "volume": 12.0, "delta": 0.0026, "gamma": 0.0001, "vega": 0.0055, "theta": -0.022, "rho": 0.0002, "theo": 0.0371, "change": -0.065, "open": 0.14, "high": 0.14, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T14:34:28", "percent_change": -86.6667, "prev_day_close": 0.0750000001862645}, {"option": "AMAT260828P00670000", "bid": 175.1, "bid_size": 6.0, "ask": 181.65, "ask_size": 6.0, "iv": 1.1537, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0001, "vega": 0.0027, "theta": -0.0118, "rho": -0.0016, "theo": 177.6107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 124.78, "last_trade_time": "2026-08-13T09:31:45", "percent_change": 0.0, "prev_day_close": 176.400001525879}, {"option": "AMAT260828C00675000", "bid": 0.01, "bid_size": 5.0, "ask": 0.44, "ask_size": 125.0, "iv": 0.9588, "open_interest": 20.0, "volume": 9.0, "delta": 0.0024, "gamma": 0.0001, "vega": 0.0051, "theta": -0.0205, "rho": 0.0002, "theo": 0.0342, "change": 0.01, "open": 0.03, "high": 0.12, "low": 0.03, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-21T14:02:19", "percent_change": 20.0, "prev_day_close": 0.0500000016763806}, {"option": "AMAT260828P00675000", "bid": 180.1, "bid_size": 6.0, "ask": 186.65, "ask_size": 6.0, "iv": 1.1764, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0001, "vega": 0.0026, "theta": -0.0106, "rho": -0.0016, "theo": 182.6093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 181.100006103516}, {"option": "AMAT260828C00680000", "bid": 0.0, "bid_size": 0.0, "ask": 0.82, "ask_size": 172.0, "iv": 1.0569, "open_interest": 73.0, "volume": 30.0, "delta": 0.0022, "gamma": 0.0001, "vega": 0.0047, "theta": -0.0191, "rho": 0.0002, "theo": 0.0316, "change": -0.015, "open": 0.03, "high": 0.13, "low": 0.01, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-08-21T13:58:15", "percent_change": -17.6471, "prev_day_close": 0.084999998100102}, {"option": "AMAT260828P00680000", "bid": 185.1, "bid_size": 6.0, "ask": 191.45, "ask_size": 6.0, "iv": 1.1755, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0001, "vega": 0.0024, "theta": -0.0096, "rho": -0.0016, "theo": 187.608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 195.25, "last_trade_time": "2026-08-20T14:39:53", "percent_change": 0.0, "prev_day_close": 186.325004577637}, {"option": "AMAT260828C00685000", "bid": 0.0, "bid_size": 0.0, "ask": 0.96, "ask_size": 168.0, "iv": 1.1009, "open_interest": 54.0, "volume": 6.0, "delta": 0.002, "gamma": 0.0001, "vega": 0.0044, "theta": -0.0179, "rho": 0.0002, "theo": 0.0292, "change": -0.055, "open": 0.05, "high": 0.12, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T14:05:29", "percent_change": -84.6154, "prev_day_close": 0.0649999985471368}, {"option": "AMAT260828P00685000", "bid": 189.8, "bid_size": 6.0, "ask": 196.65, "ask_size": 6.0, "iv": 1.1845, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0001, "vega": 0.0022, "theta": -0.0086, "rho": -0.0014, "theo": 192.6068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 190.975006103516}, {"option": "AMAT260828C00690000", "bid": 0.0, "bid_size": 0.0, "ask": 0.37, "ask_size": 100.0, "iv": 0.9927, "open_interest": 127.0, "volume": 12.0, "delta": 0.0019, "gamma": 0.0001, "vega": 0.004, "theta": -0.0167, "rho": 0.0002, "theo": 0.0271, "change": -0.07, "open": 0.09, "high": 0.09, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T14:07:11", "percent_change": -87.5, "prev_day_close": 0.0800000028684735}, {"option": "AMAT260828P00690000", "bid": 195.1, "bid_size": 6.0, "ask": 201.65, "ask_size": 6.0, "iv": 1.2428, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0001, "vega": 0.002, "theta": -0.0078, "rho": -0.0014, "theo": 197.6058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 196.300003051758}, {"option": "AMAT260828C00695000", "bid": 0.0, "bid_size": 0.0, "ask": 0.62, "ask_size": 159.0, "iv": 1.0767, "open_interest": 35.0, "volume": 14.0, "delta": 0.0017, "gamma": 0.0001, "vega": 0.0038, "theta": -0.0157, "rho": 0.0001, "theo": 0.0252, "change": 0.06, "open": 0.15, "high": 0.17, "low": 0.01, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-08-21T14:08:18", "percent_change": 100.0, "prev_day_close": 0.0599999995902181}, {"option": "AMAT260828P00695000", "bid": 200.1, "bid_size": 6.0, "ask": 206.65, "ask_size": 6.0, "iv": 1.2644, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0001, "vega": 0.0017, "theta": -0.0071, "rho": -0.0008, "theo": 202.605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 200.825004577637}, {"option": "AMAT260828C00700000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 12.0, "iv": 0.962, "open_interest": 258.0, "volume": 18.0, "delta": 0.0016, "gamma": 0.0001, "vega": 0.0035, "theta": -0.0147, "rho": 0.0001, "theo": 0.0234, "change": 0.01, "open": 0.01, "high": 0.1, "low": 0.01, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T15:41:40", "percent_change": 50.0, "prev_day_close": 0.0199999995529652}, {"option": "AMAT260828P00700000", "bid": 205.1, "bid_size": 6.0, "ask": 211.65, "ask_size": 6.0, "iv": 1.2857, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0, "vega": 0.0014, "theta": -0.0065, "rho": -0.0008, "theo": 207.6043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 152.7, "last_trade_time": "2026-07-16T10:52:28", "percent_change": 0.0, "prev_day_close": 206.225006103516}, {"option": "AMAT260828C00705000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 10.0, "iv": 0.9305, "open_interest": 258.0, "volume": 25.0, "delta": 0.0015, "gamma": 0.0001, "vega": 0.0033, "theta": -0.0138, "rho": 0.0001, "theo": 0.0218, "change": -0.03, "open": 0.12, "high": 0.15, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T14:06:46", "percent_change": -75.0, "prev_day_close": 0.0400000000372529}, {"option": "AMAT260828P00705000", "bid": 210.1, "bid_size": 6.0, "ask": 216.65, "ask_size": 6.0, "iv": 1.3069, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0, "vega": 0.0013, "theta": -0.006, "rho": -0.0008, "theo": 212.6037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 211.350006103516}, {"option": "AMAT260828C00710000", "bid": 0.0, "bid_size": 0.0, "ask": 1.46, "ask_size": 1.0, "iv": 1.2746, "open_interest": 180.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0001, "vega": 0.0031, "theta": -0.0129, "rho": 0.0001, "theo": 0.0203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-20T10:12:09", "percent_change": 0.0, "prev_day_close": 0.344999998807907}, {"option": "AMAT260828P00710000", "bid": 215.1, "bid_size": 6.0, "ask": 221.65, "ask_size": 6.0, "iv": 1.3278, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0, "vega": 0.0012, "theta": -0.0054, "rho": -0.0008, "theo": 217.6031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 216.325004577637}, {"option": "AMAT260828C00715000", "bid": 0.0, "bid_size": 0.0, "ask": 2.01, "ask_size": 130.0, "iv": 1.3601, "open_interest": 168.0, "volume": 7.0, "delta": 0.0013, "gamma": 0.0001, "vega": 0.0028, "theta": -0.0122, "rho": 0.0001, "theo": 0.019, "change": -0.73, "open": 0.17, "high": 0.17, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T13:55:41", "percent_change": -98.6487, "prev_day_close": 0.740000009536743}, {"option": "AMAT260828P00715000", "bid": 220.1, "bid_size": 6.0, "ask": 226.65, "ask_size": 6.0, "iv": 1.3485, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0, "vega": 0.0012, "theta": -0.005, "rho": -0.0008, "theo": 222.6026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 180.35, "last_trade_time": "2026-08-05T09:30:01", "percent_change": 0.0, "prev_day_close": 221.375}, {"option": "AMAT260828C00720000", "bid": 0.0, "bid_size": 0.0, "ask": 1.87, "ask_size": 129.0, "iv": 1.3652, "open_interest": 143.0, "volume": 3.0, "delta": 0.0012, "gamma": 0.0001, "vega": 0.0027, "theta": -0.0114, "rho": 0.0001, "theo": 0.0177, "change": -1.035, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-21T10:30:30", "percent_change": -98.1043, "prev_day_close": 1.05499994754791}, {"option": "AMAT260828P00720000", "bid": 224.95, "bid_size": 6.0, "ask": 231.65, "ask_size": 6.0, "iv": 1.35, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0, "vega": 0.0011, "theta": -0.0045, "rho": -0.0008, "theo": 227.6021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 205.15, "last_trade_time": "2026-08-14T09:31:11", "percent_change": 0.0, "prev_day_close": 225.975006103516}, {"option": "AMAT260828C00730000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.9351, "open_interest": 149.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0001, "vega": 0.0023, "theta": -0.0102, "rho": 0.0001, "theo": 0.0155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-20T10:14:36", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "AMAT260828P00730000", "bid": 235.1, "bid_size": 6.0, "ask": 241.65, "ask_size": 6.0, "iv": 1.4095, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0, "vega": 0.001, "theta": -0.0037, "rho": -0.0007, "theo": 237.6012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 236.325004577637}, {"option": "AMAT260828C00740000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.6625, "open_interest": 152.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0, "vega": 0.0021, "theta": -0.009, "rho": 0.0001, "theo": 0.0136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-19T09:47:53", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AMAT260828P00740000", "bid": 244.8, "bid_size": 2.0, "ask": 251.65, "ask_size": 2.0, "iv": 1.4079, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0008, "theta": -0.0031, "rho": -0.0004, "theo": 247.6005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 245.75}, {"option": "AMAT260828C00750000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.8811, "open_interest": 197.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0, "vega": 0.0018, "theta": -0.0081, "rho": 0.0001, "theo": 0.012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-20T10:11:39", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "AMAT260828P00750000", "bid": 255.1, "bid_size": 3.0, "ask": 261.65, "ask_size": 3.0, "iv": 1.4881, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0006, "theta": -0.0026, "rho": -0.0004, "theo": 257.6, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 256.325004577637}, {"option": "AMAT260828C00760000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.747, "open_interest": 93.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0, "vega": 0.0016, "theta": -0.0072, "rho": 0.0001, "theo": 0.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-20T10:11:39", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AMAT260828P00760000", "bid": 265.1, "bid_size": 3.0, "ask": 271.65, "ask_size": 3.0, "iv": 1.5263, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0005, "theta": -0.0022, "rho": -0.0004, "theo": 267.5996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 237.89, "last_trade_time": "2026-07-20T14:12:26", "percent_change": 0.0, "prev_day_close": 266.324996948242}, {"option": "AMAT260828C00770000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.7881, "open_interest": 39.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0014, "theta": -0.0065, "rho": 0.0, "theo": 0.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-20T10:11:39", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AMAT260828P00770000", "bid": 275.1, "bid_size": 3.0, "ask": 281.65, "ask_size": 3.0, "iv": 1.5639, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0005, "theta": -0.0019, "rho": -0.0004, "theo": 277.5992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 276.050003051758}, {"option": "AMAT260828C00780000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.8284, "open_interest": 32.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0013, "theta": -0.0058, "rho": 0.0, "theo": 0.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-19T09:42:54", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AMAT260828P00780000", "bid": 285.1, "bid_size": 3.0, "ask": 291.65, "ask_size": 3.0, "iv": 1.6008, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0004, "theta": -0.0016, "rho": -0.0003, "theo": 287.5988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 286.25}, {"option": "AMAT260828C00790000", "bid": 0.0, "bid_size": 0.0, "ask": 0.31, "ask_size": 1.0, "iv": 1.305, "open_interest": 163.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0011, "theta": -0.0052, "rho": 0.0, "theo": 0.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-19T09:43:10", "percent_change": 0.0, "prev_day_close": 0.155000001192093}, {"option": "AMAT260828P00790000", "bid": 295.1, "bid_size": 3.0, "ask": 301.65, "ask_size": 3.0, "iv": 1.637, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0004, "theta": -0.0013, "rho": -0.0003, "theo": 297.5986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 240.59, "last_trade_time": "2026-07-22T10:48:09", "percent_change": 0.0, "prev_day_close": 296.324996948242}, {"option": "AMAT260828C00800000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 1.0, "iv": 1.1863, "open_interest": 116.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.001, "theta": -0.0047, "rho": 0.0, "theo": 0.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-20T10:10:14", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AMAT260828P00800000", "bid": 305.0, "bid_size": 3.0, "ask": 311.65, "ask_size": 3.0, "iv": 1.6582, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0003, "theta": -0.0011, "rho": -0.0001, "theo": 307.5984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 246.5, "last_trade_time": "2026-07-21T11:06:32", "percent_change": 0.0, "prev_day_close": 305.800003051758}, {"option": "AMAT260828C00810000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 1.0, "iv": 1.2012, "open_interest": 37.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0009, "theta": -0.0043, "rho": 0.0, "theo": 0.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-08-18T09:35:49", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AMAT260828P00810000", "bid": 315.1, "bid_size": 3.0, "ask": 321.65, "ask_size": 3.0, "iv": 1.7077, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0002, "theta": -0.001, "rho": -0.0001, "theo": 317.5982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 315.975006103516}, {"option": "AMAT260828C00820000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 3.0, "iv": 1.2401, "open_interest": 30.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0008, "theta": -0.0038, "rho": 0.0, "theo": 0.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-20T10:09:32", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AMAT260828P00820000", "bid": 325.1, "bid_size": 6.0, "ask": 331.65, "ask_size": 6.0, "iv": 1.7422, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0002, "theta": -0.0008, "rho": -0.0001, "theo": 327.5981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 326.25}, {"option": "AMAT260828C00830000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 57.0, "iv": 1.9509, "open_interest": 282.0, "volume": 1.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0007, "theta": -0.0035, "rho": 0.0, "theo": 0.0048, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:59:36", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "AMAT260828P00830000", "bid": 335.1, "bid_size": 6.0, "ask": 341.65, "ask_size": 6.0, "iv": 1.7762, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0002, "theta": -0.0007, "rho": -0.0001, "theo": 337.598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 336.350006103516}, {"option": "AMAT260828C00840000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.0561, "open_interest": 79.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0007, "theta": -0.0032, "rho": 0.0, "theo": 0.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-08-17T14:03:53", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AMAT260828P00840000", "bid": 344.85, "bid_size": 6.0, "ask": 351.65, "ask_size": 6.0, "iv": 1.7705, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0002, "theta": -0.0006, "rho": -0.0001, "theo": 347.5978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 346.150009155273}, {"option": "AMAT260828C00850000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.0919, "open_interest": 33.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0006, "theta": -0.0029, "rho": 0.0, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-20T10:09:32", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AMAT260828P00850000", "bid": 355.1, "bid_size": 3.0, "ask": 361.65, "ask_size": 3.0, "iv": 1.8426, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0005, "rho": -0.0001, "theo": 357.5977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 356.050003051758}, {"option": "AMAT260828C00860000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 1.1418, "open_interest": 39.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0005, "theta": -0.0026, "rho": 0.0, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-17T12:47:52", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "AMAT260828P00860000", "bid": 365.1, "bid_size": 6.0, "ask": 371.65, "ask_size": 6.0, "iv": 1.8751, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": -0.0001, "theo": 367.5977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 366.324996948242}, {"option": "AMAT260828C00870000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 8.0, "iv": 1.368, "open_interest": 141.0, "volume": 1.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0005, "theta": -0.0024, "rho": 0.0, "theo": 0.0032, "change": -0.035, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T10:40:30", "percent_change": -77.7778, "prev_day_close": 0.0450000017881393}, {"option": "AMAT260828P00870000", "bid": 374.8, "bid_size": 6.0, "ask": 381.65, "ask_size": 6.0, "iv": 1.8578, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": -0.0001, "theo": 377.5976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 376.350006103516}, {"option": "AMAT260828C00880000", "bid": 0.0, "bid_size": 0.0, "ask": 4.25, "ask_size": 1.0, "iv": 2.1916, "open_interest": 93.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0004, "theta": -0.0022, "rho": 0.0, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-08-18T09:35:49", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AMAT260828P00880000", "bid": 384.8, "bid_size": 6.0, "ask": 391.65, "ask_size": 6.0, "iv": 1.8887, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": -0.0001, "theo": 387.5976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 351.75, "last_trade_time": "2026-08-06T14:16:06", "percent_change": 0.0, "prev_day_close": 386.425003051758}, {"option": "AMAT260828C00890000", "bid": 0.0, "bid_size": 0.0, "ask": 4.25, "ask_size": 1.0, "iv": 2.2252, "open_interest": 102.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0004, "theta": -0.002, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-20T10:10:14", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AMAT260828P00890000", "bid": 395.1, "bid_size": 6.0, "ask": 401.65, "ask_size": 6.0, "iv": 1.9697, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": -0.0001, "theo": 397.5975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 396.324996948242}, {"option": "AMAT260828C00900000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.3739, "open_interest": 746.0, "volume": 1.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0004, "theta": -0.0018, "rho": 0.0, "theo": 0.0024, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-21T09:30:01", "percent_change": -20.0, "prev_day_close": 0.025000000372529}, {"option": "AMAT260828P00900000", "bid": 405.1, "bid_size": 6.0, "ask": 411.65, "ask_size": 6.0, "iv": 2.0003, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": -0.0001, "theo": 407.5975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 405.900009155273}, {"option": "AMAT260828C00910000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1.0, "iv": 1.6341, "open_interest": 145.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0017, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-20T10:10:14", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "AMAT260828P00910000", "bid": 414.8, "bid_size": 6.0, "ask": 421.65, "ask_size": 6.0, "iv": 1.9789, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": -0.0001, "theo": 417.5974, "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": 415.925003051758}, {"option": "AMAT260828C00920000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 1.8945, "open_interest": 187.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0015, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-08-13T11:41:29", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "AMAT260828P00920000", "bid": 425.1, "bid_size": 3.0, "ask": 431.65, "ask_size": 3.0, "iv": 2.0603, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 427.5974, "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": 426.324996948242}, {"option": "AMAT260828C00930000", "bid": 0.0, "bid_size": 0.0, "ask": 4.25, "ask_size": 1.0, "iv": 2.3548, "open_interest": 252.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0014, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-20T10:09:32", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AMAT260828P00930000", "bid": 435.1, "bid_size": 3.0, "ask": 441.65, "ask_size": 3.0, "iv": 2.0896, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 437.5974, "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": 436.324996948242}, {"option": "AMAT260828C00940000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 1.4629, "open_interest": 210.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0013, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-19T13:31:01", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "AMAT260828P00940000", "bid": 445.1, "bid_size": 3.0, "ask": 451.65, "ask_size": 3.0, "iv": 2.1186, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 447.5974, "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": 446.050003051758}, {"option": "AMAT260904C00235000", "bid": 253.45, "bid_size": 3.0, "ask": 262.3, "ask_size": 3.0, "iv": 1.1178, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.003, "theta": -0.0115, "rho": 0.0961, "theo": 257.9, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 259.850006103516}, {"option": "AMAT260904P00235000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.1402, "open_interest": 3.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.003, "theta": -0.0116, "rho": -0.0002, "theo": 0.0311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-08-10T10:55:55", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AMAT260904C00240000", "bid": 248.5, "bid_size": 3.0, "ask": 257.3, "ask_size": 2.0, "iv": 1.1974, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0032, "theta": -0.0119, "rho": 0.0982, "theo": 252.9102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 254.449996948242}, {"option": "AMAT260904P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.89, "ask_size": 1.0, "iv": 1.9443, "open_interest": 7.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0032, "theta": -0.012, "rho": -0.0002, "theo": 0.0324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-08-18T09:45:24", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AMAT260904C00245000", "bid": 243.5, "bid_size": 1.0, "ask": 252.3, "ask_size": 3.0, "iv": 1.1183, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0034, "theta": -0.0124, "rho": 0.1002, "theo": 247.9205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 249.625}, {"option": "AMAT260904P00245000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 1.0, "iv": 1.7701, "open_interest": 4.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0034, "theta": -0.0124, "rho": -0.0002, "theo": 0.0338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-08-10T13:04:05", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "AMAT260904C00250000", "bid": 238.5, "bid_size": 3.0, "ask": 247.3, "ask_size": 3.0, "iv": 1.0032, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0036, "theta": -0.0128, "rho": 0.1022, "theo": 242.931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 244.450004577637}, {"option": "AMAT260904P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 4.25, "ask_size": 3.0, "iv": 1.9768, "open_interest": 7.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0036, "theta": -0.0128, "rho": -0.0002, "theo": 0.0353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-08-10T13:04:06", "percent_change": 0.0, "prev_day_close": 1.33500003814697}, {"option": "AMAT260904C00255000", "bid": 233.85, "bid_size": 2.0, "ask": 241.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0038, "theta": -0.0133, "rho": 0.1043, "theo": 237.9416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 239.599998474121}, {"option": "AMAT260904P00255000", "bid": 0.0, "bid_size": 0.0, "ask": 0.91, "ask_size": 1.0, "iv": 1.5094, "open_interest": 5.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0038, "theta": -0.0133, "rho": -0.0002, "theo": 0.037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-11T15:18:41", "percent_change": 0.0, "prev_day_close": 0.330000013113022}, {"option": "AMAT260904C00260000", "bid": 228.85, "bid_size": 2.0, "ask": 235.75, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.004, "theta": -0.0139, "rho": 0.1063, "theo": 232.9525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 234.474998474121}, {"option": "AMAT260904P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 3.0, "iv": 1.8802, "open_interest": 3.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0, "vega": 0.004, "theta": -0.0139, "rho": -0.0002, "theo": 0.0388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-11T10:11:43", "percent_change": 0.0, "prev_day_close": 0.310000002384186}, {"option": "AMAT260904C00265000", "bid": 223.85, "bid_size": 6.0, "ask": 230.45, "ask_size": 6.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0, "vega": 0.0043, "theta": -0.0145, "rho": 0.1084, "theo": 227.9635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 231.6, "last_trade_time": "2026-08-20T09:56:20", "percent_change": 0.0, "prev_day_close": 229.575004577637}, {"option": "AMAT260904P00265000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.8312, "open_interest": 32.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.0043, "theta": -0.0145, "rho": -0.0003, "theo": 0.0409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-12T15:02:01", "percent_change": 0.0, "prev_day_close": 0.234999999403954}, {"option": "AMAT260904C00270000", "bid": 218.9, "bid_size": 2.0, "ask": 225.45, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0046, "theta": -0.0152, "rho": 0.1104, "theo": 222.9748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 224.600006103516}, {"option": "AMAT260904P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 1.01, "ask_size": 1.0, "iv": 1.4099, "open_interest": 18.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0, "vega": 0.0046, "theta": -0.0152, "rho": -0.0003, "theo": 0.0433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-19T14:16:29", "percent_change": 0.0, "prev_day_close": 0.215000003576279}, {"option": "AMAT260904C00275000", "bid": 213.9, "bid_size": 2.0, "ask": 220.45, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0, "vega": 0.005, "theta": -0.016, "rho": 0.1124, "theo": 217.9865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 219.575004577637}, {"option": "AMAT260904P00275000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 3.0, "iv": 1.4131, "open_interest": 113.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0, "vega": 0.005, "theta": -0.016, "rho": -0.0003, "theo": 0.046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-19T12:56:44", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "AMAT260904C00280000", "bid": 208.9, "bid_size": 3.0, "ask": 215.45, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0001, "vega": 0.0054, "theta": -0.0168, "rho": 0.1144, "theo": 212.9985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 214.550003051758}, {"option": "AMAT260904P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 9.0, "iv": 1.1132, "open_interest": 250.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0001, "vega": 0.0054, "theta": -0.0169, "rho": -0.0003, "theo": 0.049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-19T13:05:42", "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "AMAT260904C00285000", "bid": 203.9, "bid_size": 2.0, "ask": 210.45, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0001, "vega": 0.0058, "theta": -0.0178, "rho": 0.1164, "theo": 208.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 209.525001525879}, {"option": "AMAT260904P00285000", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 7.0, "iv": 1.1209, "open_interest": 9.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0001, "vega": 0.0058, "theta": -0.0178, "rho": -0.0004, "theo": 0.0525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-19T13:56:01", "percent_change": 0.0, "prev_day_close": 0.129999995231628}, {"option": "AMAT260904C00290000", "bid": 198.9, "bid_size": 6.0, "ask": 205.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0001, "vega": 0.0063, "theta": -0.0189, "rho": 0.1185, "theo": 203.0238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 204.424995422363}, {"option": "AMAT260904P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 1.0, "iv": 0.9455, "open_interest": 71.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0001, "vega": 0.0063, "theta": -0.019, "rho": -0.0004, "theo": 0.0565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-20T15:16:55", "percent_change": 0.0, "prev_day_close": 0.0649999985471368}, {"option": "AMAT260904C00295000", "bid": 193.95, "bid_size": 6.0, "ask": 200.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0001, "vega": 0.0068, "theta": -0.0202, "rho": 0.1205, "theo": 198.0373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 199.574996948242}, {"option": "AMAT260904P00295000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 1.0, "iv": 0.927, "open_interest": 15.0, "volume": 1.0, "delta": -0.0023, "gamma": 0.0001, "vega": 0.0068, "theta": -0.0202, "rho": -0.0004, "theo": 0.061, "change": -0.01, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-21T11:36:51", "percent_change": -16.6667, "prev_day_close": 0.0599999995902181}, {"option": "AMAT260904C00300000", "bid": 188.95, "bid_size": 6.0, "ask": 195.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0001, "vega": 0.0075, "theta": -0.0216, "rho": 0.1225, "theo": 193.0514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 205.7, "last_trade_time": "2026-08-14T12:04:01", "percent_change": 0.0, "prev_day_close": 194.599998474121}, {"option": "AMAT260904P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.41, "ask_size": 116.0, "iv": 1.0546, "open_interest": 84.0, "volume": 8.0, "delta": -0.0025, "gamma": 0.0001, "vega": 0.0075, "theta": -0.0216, "rho": -0.0005, "theo": 0.0662, "change": -0.01, "open": 0.12, "high": 0.12, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-21T12:21:03", "percent_change": -14.2857, "prev_day_close": 0.0699999984353781}, {"option": "AMAT260904C00305000", "bid": 183.95, "bid_size": 6.0, "ask": 190.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0001, "vega": 0.0082, "theta": -0.0232, "rho": 0.1245, "theo": 188.0663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 219.0, "last_trade_time": "2026-08-06T09:30:23", "percent_change": 0.0, "prev_day_close": 189.474998474121}, {"option": "AMAT260904P00305000", "bid": 0.01, "bid_size": 1.0, "ask": 0.41, "ask_size": 142.0, "iv": 1.0256, "open_interest": 45.0, "volume": 39.0, "delta": -0.0028, "gamma": 0.0001, "vega": 0.0082, "theta": -0.0232, "rho": -0.0005, "theo": 0.0721, "change": -0.055, "open": 0.07, "high": 0.09, "low": 0.01, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-08-21T15:09:18", "percent_change": -57.8947, "prev_day_close": 0.09500000346452}, {"option": "AMAT260904C00310000", "bid": 179.0, "bid_size": 6.0, "ask": 185.55, "ask_size": 6.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0001, "vega": 0.009, "theta": -0.025, "rho": 0.1264, "theo": 183.082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 197.0, "last_trade_time": "2026-08-14T15:51:44", "percent_change": 0.0, "prev_day_close": 184.775001525879}, {"option": "AMAT260904P00310000", "bid": 0.01, "bid_size": 1.0, "ask": 0.24, "ask_size": 74.0, "iv": 0.9361, "open_interest": 16.0, "volume": 3.0, "delta": -0.0031, "gamma": 0.0001, "vega": 0.009, "theta": -0.025, "rho": -0.0006, "theo": 0.079, "change": -0.02, "open": 0.07, "high": 0.07, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-21T12:17:44", "percent_change": -25.0, "prev_day_close": 0.0800000000745058}, {"option": "AMAT260904C00315000", "bid": 174.0, "bid_size": 6.0, "ask": 180.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0001, "vega": 0.0099, "theta": -0.027, "rho": 0.1284, "theo": 178.0988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 179.875}, {"option": "AMAT260904P00315000", "bid": 0.01, "bid_size": 1.0, "ask": 0.34, "ask_size": 83.0, "iv": 0.9421, "open_interest": 62.0, "volume": 12.0, "delta": -0.0034, "gamma": 0.0001, "vega": 0.0099, "theta": -0.027, "rho": -0.0007, "theo": 0.0868, "change": 0.0, "open": 0.19, "high": 0.19, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-21T11:37:19", "percent_change": -2.93884e-06, "prev_day_close": 0.0900000026449561}, {"option": "AMAT260904C00320000", "bid": 169.0, "bid_size": 6.0, "ask": 175.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0001, "vega": 0.0109, "theta": -0.0292, "rho": 0.1304, "theo": 173.1167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 173.81, "last_trade_time": "2026-08-20T15:41:10", "percent_change": 0.0, "prev_day_close": 174.650001525879}, {"option": "AMAT260904P00320000", "bid": 0.01, "bid_size": 1.0, "ask": 0.37, "ask_size": 87.0, "iv": 0.921, "open_interest": 103.0, "volume": 5.0, "delta": -0.0038, "gamma": 0.0001, "vega": 0.0109, "theta": -0.0293, "rho": -0.0007, "theo": 0.0958, "change": -0.125, "open": 0.21, "high": 0.21, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-21T13:48:14", "percent_change": -64.1026, "prev_day_close": 0.194999996572733}, {"option": "AMAT260904C00325000", "bid": 164.05, "bid_size": 6.0, "ask": 170.95, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0001, "vega": 0.0121, "theta": -0.0318, "rho": 0.1324, "theo": 168.136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 195.0, "last_trade_time": "2026-08-06T09:32:03", "percent_change": 0.0, "prev_day_close": 169.575004577637}, {"option": "AMAT260904P00325000", "bid": 0.05, "bid_size": 5.0, "ask": 0.52, "ask_size": 145.0, "iv": 0.9375, "open_interest": 88.0, "volume": 12.0, "delta": -0.0043, "gamma": 0.0002, "vega": 0.0122, "theta": -0.0319, "rho": -0.0008, "theo": 0.1062, "change": 0.01, "open": 0.1, "high": 0.21, "low": 0.1, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-08-21T10:58:13", "percent_change": 7.69231, "prev_day_close": 0.129999998956919}, {"option": "AMAT260904C00330000", "bid": 159.05, "bid_size": 6.0, "ask": 165.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0002, "vega": 0.0135, "theta": -0.0347, "rho": 0.1343, "theo": 163.157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 164.925003051758}, {"option": "AMAT260904P00330000", "bid": 0.03, "bid_size": 6.0, "ask": 0.37, "ask_size": 134.0, "iv": 0.8669, "open_interest": 249.0, "volume": 14.0, "delta": -0.0048, "gamma": 0.0002, "vega": 0.0135, "theta": -0.0348, "rho": -0.0009, "theo": 0.1182, "change": -0.055, "open": 0.12, "high": 0.25, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-21T12:21:06", "percent_change": -35.4839, "prev_day_close": 0.154999997466803}, {"option": "AMAT260904C00335000", "bid": 154.1, "bid_size": 6.0, "ask": 160.65, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0002, "vega": 0.015, "theta": -0.038, "rho": 0.1362, "theo": 158.1799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 145.47, "last_trade_time": "2026-07-29T09:33:10", "percent_change": 0.0, "prev_day_close": 159.775001525879}, {"option": "AMAT260904P00335000", "bid": 0.01, "bid_size": 12.0, "ask": 0.16, "ask_size": 27.0, "iv": 0.7595, "open_interest": 47.0, "volume": 9.0, "delta": -0.0054, "gamma": 0.0002, "vega": 0.015, "theta": -0.0381, "rho": -0.001, "theo": 0.1322, "change": 0.0, "open": 0.12, "high": 0.14, "low": 0.12, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-08-21T10:59:08", "percent_change": 9.04713e-07, "prev_day_close": 0.139999998733401}, {"option": "AMAT260904C00340000", "bid": 149.1, "bid_size": 6.0, "ask": 155.65, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0002, "vega": 0.0168, "theta": -0.0417, "rho": 0.1381, "theo": 153.2051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 154.800003051758}, {"option": "AMAT260904P00340000", "bid": 0.02, "bid_size": 3.0, "ask": 0.26, "ask_size": 41.0, "iv": 0.7748, "open_interest": 19.0, "volume": 2.0, "delta": -0.0062, "gamma": 0.0002, "vega": 0.0168, "theta": -0.0418, "rho": -0.0012, "theo": 0.1484, "change": -0.005, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-21T11:26:45", "percent_change": -3.2258, "prev_day_close": 0.154999995604157}, {"option": "AMAT260904C00345000", "bid": 144.15, "bid_size": 6.0, "ask": 150.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9931, "gamma": 0.0003, "vega": 0.0188, "theta": -0.0459, "rho": 0.14, "theo": 148.233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 149.949996948242}, {"option": "AMAT260904P00345000", "bid": 0.01, "bid_size": 3.0, "ask": 0.66, "ask_size": 22.0, "iv": 0.8346, "open_interest": 10.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0003, "vega": 0.0189, "theta": -0.046, "rho": -0.0013, "theo": 0.1675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-08-19T09:51:21", "percent_change": 0.0, "prev_day_close": 0.180000001564622}, {"option": "AMAT260904C00350000", "bid": 139.15, "bid_size": 6.0, "ask": 145.75, "ask_size": 6.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0003, "vega": 0.0212, "theta": -0.0507, "rho": 0.1418, "theo": 143.2644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 160.68, "last_trade_time": "2026-08-14T10:55:00", "percent_change": 0.0, "prev_day_close": 144.875}, {"option": "AMAT260904P00350000", "bid": 0.01, "bid_size": 59.0, "ask": 0.6, "ask_size": 136.0, "iv": 0.7944, "open_interest": 50.0, "volume": 4.0, "delta": -0.008, "gamma": 0.0003, "vega": 0.0213, "theta": -0.0509, "rho": -0.0015, "theo": 0.19, "change": -0.06, "open": 0.19, "high": 0.19, "low": 0.19, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-08-21T09:30:00", "percent_change": -24.0, "prev_day_close": 0.25}, {"option": "AMAT260904C00355000", "bid": 134.2, "bid_size": 6.0, "ask": 140.75, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.991, "gamma": 0.0004, "vega": 0.0239, "theta": -0.0563, "rho": 0.1436, "theo": 138.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.074996948242}, {"option": "AMAT260904P00355000", "bid": 0.01, "bid_size": 27.0, "ask": 0.81, "ask_size": 55.0, "iv": 0.7978, "open_interest": 10.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.0004, "vega": 0.024, "theta": -0.0565, "rho": -0.0017, "theo": 0.2167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-08-20T12:24:15", "percent_change": 0.0, "prev_day_close": 0.265000000596046}, {"option": "AMAT260904C00360000", "bid": 129.25, "bid_size": 6.0, "ask": 135.85, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9896, "gamma": 0.0004, "vega": 0.027, "theta": -0.0627, "rho": 0.1454, "theo": 133.3406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 103.15, "last_trade_time": "2026-07-29T12:54:07", "percent_change": 0.0, "prev_day_close": 135.150001525879}, {"option": "AMAT260904P00360000", "bid": 0.06, "bid_size": 66.0, "ask": 0.57, "ask_size": 124.0, "iv": 0.7396, "open_interest": 16.0, "volume": 2.0, "delta": -0.0105, "gamma": 0.0004, "vega": 0.0271, "theta": -0.0629, "rho": -0.002, "theo": 0.2484, "change": -0.075, "open": 0.32, "high": 0.32, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-21T12:27:37", "percent_change": -23.0769, "prev_day_close": 0.325000002980232}, {"option": "AMAT260904C00365000", "bid": 124.3, "bid_size": 6.0, "ask": 130.65, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9879, "gamma": 0.0005, "vega": 0.0307, "theta": -0.07, "rho": 0.1471, "theo": 128.3873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.000003814697}, {"option": "AMAT260904P00365000", "bid": 0.01, "bid_size": 58.0, "ask": 0.78, "ask_size": 53.0, "iv": 0.7343, "open_interest": 29.0, "volume": 3.0, "delta": -0.0122, "gamma": 0.0005, "vega": 0.0308, "theta": -0.0702, "rho": -0.0023, "theo": 0.2863, "change": 0.09, "open": 0.4, "high": 0.4, "low": 0.39, "tick": "no_change", "last_trade_price": 0.39, "last_trade_time": "2026-08-21T12:27:44", "percent_change": 30.0, "prev_day_close": 0.299999985843897}, {"option": "AMAT260904C00370000", "bid": 119.35, "bid_size": 6.0, "ask": 125.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.986, "gamma": 0.0005, "vega": 0.035, "theta": -0.0784, "rho": 0.1488, "theo": 123.4415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.099998474121}, {"option": "AMAT260904P00370000", "bid": 0.01, "bid_size": 35.0, "ask": 0.78, "ask_size": 19.0, "iv": 0.7052, "open_interest": 8.0, "volume": 2.0, "delta": -0.0142, "gamma": 0.0005, "vega": 0.035, "theta": -0.0787, "rho": -0.0027, "theo": 0.3318, "change": -0.01, "open": 0.41, "high": 0.41, "low": 0.41, "tick": "no_change", "last_trade_price": 0.41, "last_trade_time": "2026-08-21T12:27:44", "percent_change": -2.38095, "prev_day_close": 0.419999986886978}, {"option": "AMAT260904C00375000", "bid": 114.45, "bid_size": 6.0, "ask": 121.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9837, "gamma": 0.0006, "vega": 0.0398, "theta": -0.0881, "rho": 0.1503, "theo": 118.5049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.225002288818}, {"option": "AMAT260904P00375000", "bid": 0.04, "bid_size": 51.0, "ask": 1.03, "ask_size": 54.0, "iv": 0.7087, "open_interest": 11.0, "volume": 5.0, "delta": -0.0165, "gamma": 0.0006, "vega": 0.0399, "theta": -0.0884, "rho": -0.0031, "theo": 0.3863, "change": -0.04, "open": 0.48, "high": 0.48, "low": 0.46, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-08-21T12:35:54", "percent_change": -8.0, "prev_day_close": 0.499999985098839}, {"option": "AMAT260904C00380000", "bid": 109.5, "bid_size": 10.0, "ask": 116.05, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9809, "gamma": 0.0007, "vega": 0.0454, "theta": -0.0992, "rho": 0.1518, "theo": 113.5792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.3, "last_trade_time": "2026-07-28T10:39:45", "percent_change": 0.0, "prev_day_close": 115.424999237061}, {"option": "AMAT260904P00380000", "bid": 0.09, "bid_size": 76.0, "ask": 1.17, "ask_size": 54.0, "iv": 0.6974, "open_interest": 27.0, "volume": 0.0, "delta": -0.0193, "gamma": 0.0007, "vega": 0.0456, "theta": -0.0996, "rho": -0.0036, "theo": 0.452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-08-20T12:01:29", "percent_change": 0.0, "prev_day_close": 0.634999990463257}, {"option": "AMAT260904C00385000", "bid": 104.6, "bid_size": 3.0, "ask": 111.15, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9776, "gamma": 0.0008, "vega": 0.052, "theta": -0.1119, "rho": 0.1532, "theo": 108.6668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.599998474121}, {"option": "AMAT260904P00385000", "bid": 0.04, "bid_size": 76.0, "ask": 1.25, "ask_size": 7.0, "iv": 0.6701, "open_interest": 207.0, "volume": 0.0, "delta": -0.0226, "gamma": 0.0008, "vega": 0.0521, "theta": -0.1123, "rho": -0.0042, "theo": 0.5311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-08-20T13:50:09", "percent_change": 0.0, "prev_day_close": 0.63000001013279}, {"option": "AMAT260904C00387500", "bid": 102.15, "bid_size": 3.0, "ask": 108.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9758, "gamma": 0.0009, "vega": 0.0556, "theta": -0.1188, "rho": 0.1538, "theo": 106.2165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.924999237061}, {"option": "AMAT260904P00387500", "bid": 0.2, "bid_size": 15.0, "ask": 1.3, "ask_size": 6.0, "iv": 0.6724, "open_interest": 0.0, "volume": 0.0, "delta": -0.0244, "gamma": 0.0009, "vega": 0.0557, "theta": -0.1193, "rho": -0.0046, "theo": 0.5764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.96000000834465}, {"option": "AMAT260904C00390000", "bid": 99.7, "bid_size": 10.0, "ask": 106.25, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9737, "gamma": 0.001, "vega": 0.0594, "theta": -0.1263, "rho": 0.1544, "theo": 103.7705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.55, "last_trade_time": "2026-07-29T12:53:55", "percent_change": 0.0, "prev_day_close": 105.525001525879}, {"option": "AMAT260904P00390000", "bid": 0.2, "bid_size": 65.0, "ask": 1.36, "ask_size": 17.0, "iv": 0.6618, "open_interest": 28.0, "volume": 0.0, "delta": -0.0265, "gamma": 0.001, "vega": 0.0597, "theta": -0.1268, "rho": -0.005, "theo": 0.626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-08-18T10:19:58", "percent_change": 0.0, "prev_day_close": 0.854999989271164}, {"option": "AMAT260904C00392500", "bid": 97.25, "bid_size": 10.0, "ask": 104.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9715, "gamma": 0.0011, "vega": 0.0635, "theta": -0.1342, "rho": 0.155, "theo": 101.3293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.074996948242}, {"option": "AMAT260904P00392500", "bid": 0.1, "bid_size": 63.0, "ask": 1.42, "ask_size": 14.0, "iv": 0.6436, "open_interest": 0.0, "volume": 2.0, "delta": -0.0287, "gamma": 0.0011, "vega": 0.0638, "theta": -0.1348, "rho": -0.0052, "theo": 0.6807, "change": -0.25, "open": 0.79, "high": 0.79, "low": 0.78, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-08-21T12:29:00", "percent_change": -24.2718, "prev_day_close": 1.03000001609325}, {"option": "AMAT260904C00395000", "bid": 94.85, "bid_size": 10.0, "ask": 101.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9691, "gamma": 0.0012, "vega": 0.068, "theta": -0.1426, "rho": 0.1555, "theo": 98.8932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.625}, {"option": "AMAT260904P00395000", "bid": 0.33, "bid_size": 122.0, "ask": 1.49, "ask_size": 74.0, "iv": 0.6496, "open_interest": 30.0, "volume": 12.0, "delta": -0.0311, "gamma": 0.0012, "vega": 0.0682, "theta": -0.1433, "rho": -0.0057, "theo": 0.7405, "change": -0.35, "open": 0.86, "high": 0.89, "low": 0.7, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-08-21T15:41:07", "percent_change": -33.3333, "prev_day_close": 1.05000001192093}, {"option": "AMAT260904C00397500", "bid": 92.4, "bid_size": 10.0, "ask": 98.95, "ask_size": 6.0, "iv": 0.3762, "open_interest": 0.0, "volume": 0.0, "delta": 0.9665, "gamma": 0.0012, "vega": 0.0728, "theta": -0.1516, "rho": 0.156, "theo": 96.463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.1749992370606}, {"option": "AMAT260904P00397500", "bid": 0.3, "bid_size": 63.0, "ask": 1.56, "ask_size": 7.0, "iv": 0.6368, "open_interest": 0.0, "volume": 2.0, "delta": -0.0338, "gamma": 0.0012, "vega": 0.0729, "theta": -0.1523, "rho": -0.0063, "theo": 0.8061, "change": -0.385, "open": 0.87, "high": 0.87, "low": 0.87, "tick": "no_change", "last_trade_price": 0.87, "last_trade_time": "2026-08-21T12:28:49", "percent_change": -30.6773, "prev_day_close": 1.25500002503395}, {"option": "AMAT260904C00400000", "bid": 89.95, "bid_size": 10.0, "ask": 96.55, "ask_size": 6.0, "iv": 0.4365, "open_interest": 0.0, "volume": 0.0, "delta": 0.9636, "gamma": 0.0013, "vega": 0.0777, "theta": -0.1611, "rho": 0.1564, "theo": 94.0391, "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": 96.0999984741211}, {"option": "AMAT260904P00400000", "bid": 0.2, "bid_size": 236.0, "ask": 1.07, "ask_size": 14.0, "iv": 0.5797, "open_interest": 494.0, "volume": 10.0, "delta": -0.0366, "gamma": 0.0014, "vega": 0.0778, "theta": -0.1618, "rho": -0.0068, "theo": 0.8779, "change": -0.155, "open": 1.11, "high": 1.11, "low": 1.0, "tick": "up", "last_trade_price": 1.03, "last_trade_time": "2026-08-21T12:17:48", "percent_change": -13.0802, "prev_day_close": 1.18499997258186}, {"option": "AMAT260904C00402500", "bid": 87.55, "bid_size": 10.0, "ask": 94.45, "ask_size": 6.0, "iv": 0.5086, "open_interest": 0.0, "volume": 0.0, "delta": 0.9605, "gamma": 0.0014, "vega": 0.083, "theta": -0.1711, "rho": 0.1568, "theo": 91.6221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.4500007629394}, {"option": "AMAT260904P00402500", "bid": 0.53, "bid_size": 113.0, "ask": 1.61, "ask_size": 32.0, "iv": 0.6228, "open_interest": 0.0, "volume": 2.0, "delta": -0.0397, "gamma": 0.0014, "vega": 0.0835, "theta": -0.1719, "rho": -0.0075, "theo": 0.9565, "change": -0.455, "open": 0.99, "high": 1.02, "low": 0.99, "tick": "up", "last_trade_price": 1.02, "last_trade_time": "2026-08-21T12:29:37", "percent_change": -30.8475, "prev_day_close": 1.47500002384186}, {"option": "AMAT260904C00405000", "bid": 85.15, "bid_size": 10.0, "ask": 91.7, "ask_size": 6.0, "iv": 0.4755, "open_interest": 0.0, "volume": 0.0, "delta": 0.9572, "gamma": 0.0016, "vega": 0.0887, "theta": -0.1817, "rho": 0.1571, "theo": 89.2125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.0}, {"option": "AMAT260904P00405000", "bid": 0.11, "bid_size": 124.0, "ask": 1.83, "ask_size": 31.0, "iv": 0.5956, "open_interest": 25.0, "volume": 12.0, "delta": -0.0431, "gamma": 0.0016, "vega": 0.0891, "theta": -0.1826, "rho": -0.0078, "theo": 1.0432, "change": -0.36, "open": 1.26, "high": 1.26, "low": 1.01, "tick": "down", "last_trade_price": 1.01, "last_trade_time": "2026-08-21T15:06:06", "percent_change": -26.2774, "prev_day_close": 1.37000000476837}, {"option": "AMAT260904C00407500", "bid": 82.75, "bid_size": 10.0, "ask": 89.3, "ask_size": 6.0, "iv": 0.4854, "open_interest": 0.0, "volume": 0.0, "delta": 0.9535, "gamma": 0.0017, "vega": 0.0948, "theta": -0.193, "rho": 0.1573, "theo": 86.8112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.9500007629394}, {"option": "AMAT260904P00407500", "bid": 0.53, "bid_size": 63.0, "ask": 1.94, "ask_size": 16.0, "iv": 0.6092, "open_interest": 0.0, "volume": 1.0, "delta": -0.0468, "gamma": 0.0017, "vega": 0.095, "theta": -0.1939, "rho": -0.0086, "theo": 1.138, "change": -0.3, "open": 1.32, "high": 1.32, "low": 1.32, "tick": "down", "last_trade_price": 1.32, "last_trade_time": "2026-08-21T12:29:15", "percent_change": -18.5185, "prev_day_close": 1.62000003457069}, {"option": "AMAT260904C00410000", "bid": 80.35, "bid_size": 10.0, "ask": 86.9, "ask_size": 6.0, "iv": 0.4908, "open_interest": 0.0, "volume": 0.0, "delta": 0.9496, "gamma": 0.0018, "vega": 0.1012, "theta": -0.2048, "rho": 0.1575, "theo": 84.4191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.5249977111816}, {"option": "AMAT260904P00410000", "bid": 0.61, "bid_size": 129.0, "ask": 1.83, "ask_size": 115.0, "iv": 0.5918, "open_interest": 39.0, "volume": 27.0, "delta": -0.0508, "gamma": 0.0018, "vega": 0.1014, "theta": -0.2058, "rho": -0.0094, "theo": 1.2418, "change": -0.525, "open": 1.44, "high": 1.44, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-08-21T15:49:12", "percent_change": -30.4348, "prev_day_close": 1.72500002384186}, {"option": "AMAT260904C00412500", "bid": 77.95, "bid_size": 10.0, "ask": 84.85, "ask_size": 6.0, "iv": 0.5185, "open_interest": 0.0, "volume": 0.0, "delta": 0.9453, "gamma": 0.0019, "vega": 0.1078, "theta": -0.2173, "rho": 0.1576, "theo": 82.037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.0499992370606}, {"option": "AMAT260904P00412500", "bid": 0.58, "bid_size": 127.0, "ask": 2.05, "ask_size": 83.0, "iv": 0.5853, "open_interest": 0.0, "volume": 5.0, "delta": -0.0551, "gamma": 0.002, "vega": 0.108, "theta": -0.2183, "rho": -0.0102, "theo": 1.3556, "change": -0.29, "open": 1.58, "high": 1.58, "low": 1.58, "tick": "down", "last_trade_price": 1.58, "last_trade_time": "2026-08-21T13:12:23", "percent_change": -15.508, "prev_day_close": 1.87000000476837}, {"option": "AMAT260904C00415000", "bid": 75.6, "bid_size": 10.0, "ask": 82.15, "ask_size": 6.0, "iv": 0.5, "open_interest": 0.0, "volume": 0.0, "delta": 0.9406, "gamma": 0.0021, "vega": 0.1149, "theta": -0.2304, "rho": 0.1577, "theo": 79.6659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.6749992370606}, {"option": "AMAT260904P00415000", "bid": 0.69, "bid_size": 208.0, "ask": 1.67, "ask_size": 15.0, "iv": 0.5563, "open_interest": 78.0, "volume": 7.0, "delta": -0.0597, "gamma": 0.0021, "vega": 0.1156, "theta": -0.2315, "rho": -0.0107, "theo": 1.4806, "change": -0.555, "open": 1.56, "high": 1.56, "low": 1.41, "tick": "down", "last_trade_price": 1.41, "last_trade_time": "2026-08-21T15:28:21", "percent_change": -28.2443, "prev_day_close": 1.9650000333786}, {"option": "AMAT260904C00417500", "bid": 73.25, "bid_size": 10.0, "ask": 79.8, "ask_size": 6.0, "iv": 0.5037, "open_interest": 0.0, "volume": 0.0, "delta": 0.9356, "gamma": 0.0022, "vega": 0.1224, "theta": -0.2442, "rho": 0.1576, "theo": 77.3068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.5}, {"option": "AMAT260904P00417500", "bid": 0.62, "bid_size": 45.0, "ask": 2.1, "ask_size": 17.0, "iv": 0.5576, "open_interest": 0.0, "volume": 0.0, "delta": -0.0648, "gamma": 0.0022, "vega": 0.1228, "theta": -0.2454, "rho": -0.0117, "theo": 1.6181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17000007629395}, {"option": "AMAT260904C00420000", "bid": 70.9, "bid_size": 10.0, "ask": 77.75, "ask_size": 6.0, "iv": 0.5202, "open_interest": 1.0, "volume": 1.0, "delta": 0.9301, "gamma": 0.0024, "vega": 0.1304, "theta": -0.2587, "rho": 0.1575, "theo": 74.9611, "change": -1.38, "open": 75.82, "high": 75.82, "low": 75.82, "tick": "down", "last_trade_price": 75.82, "last_trade_time": "2026-08-21T09:48:10", "percent_change": -1.78757, "prev_day_close": 77.2000007629394}, {"option": "AMAT260904P00420000", "bid": 1.54, "bid_size": 8.0, "ask": 2.01, "ask_size": 41.0, "iv": 0.5759, "open_interest": 99.0, "volume": 29.0, "delta": -0.0703, "gamma": 0.0024, "vega": 0.1307, "theta": -0.26, "rho": -0.0128, "theo": 1.7687, "change": -0.355, "open": 2.15, "high": 2.23, "low": 1.75, "tick": "down", "last_trade_price": 1.82, "last_trade_time": "2026-08-21T15:56:07", "percent_change": -16.3218, "prev_day_close": 2.17500001192093}, {"option": "AMAT260904C00422500", "bid": 68.55, "bid_size": 10.0, "ask": 75.15, "ask_size": 6.0, "iv": 0.5067, "open_interest": 0.0, "volume": 0.0, "delta": 0.9242, "gamma": 0.0026, "vega": 0.1387, "theta": -0.2738, "rho": 0.1572, "theo": 72.6304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.8499984741211}, {"option": "AMAT260904P00422500", "bid": 0.95, "bid_size": 52.0, "ask": 2.89, "ask_size": 8.0, "iv": 0.5701, "open_interest": 0.0, "volume": 0.0, "delta": -0.0762, "gamma": 0.0026, "vega": 0.139, "theta": -0.2753, "rho": -0.014, "theo": 1.934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50500005483627}, {"option": "AMAT260904C00425000", "bid": 66.25, "bid_size": 20.0, "ask": 73.1, "ask_size": 6.0, "iv": 0.5191, "open_interest": 3.0, "volume": 0.0, "delta": 0.9178, "gamma": 0.0028, "vega": 0.1473, "theta": -0.2897, "rho": 0.1569, "theo": 70.3158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 132.65, "last_trade_time": "2026-08-05T09:42:00", "percent_change": 0.0, "prev_day_close": 72.5750007629394}, {"option": "AMAT260904P00425000", "bid": 1.06, "bid_size": 50.0, "ask": 3.15, "ask_size": 8.0, "iv": 0.5663, "open_interest": 42.0, "volume": 1.0, "delta": -0.0826, "gamma": 0.0028, "vega": 0.1483, "theta": -0.2913, "rho": -0.0146, "theo": 2.1157, "change": -0.52, "open": 2.33, "high": 2.33, "low": 2.33, "tick": "down", "last_trade_price": 2.33, "last_trade_time": "2026-08-21T11:31:21", "percent_change": -18.2456, "prev_day_close": 2.85000002384186}, {"option": "AMAT260904C00427500", "bid": 63.95, "bid_size": 6.0, "ask": 70.75, "ask_size": 6.0, "iv": 0.5163, "open_interest": 0.0, "volume": 0.0, "delta": 0.911, "gamma": 0.003, "vega": 0.1564, "theta": -0.3063, "rho": 0.1565, "theo": 68.0189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.4750022888184}, {"option": "AMAT260904P00427500", "bid": 1.24, "bid_size": 58.0, "ask": 3.4, "ask_size": 72.0, "iv": 0.5634, "open_interest": 0.0, "volume": 4.0, "delta": -0.0896, "gamma": 0.003, "vega": 0.157, "theta": -0.308, "rho": -0.016, "theo": 2.3161, "change": -0.11, "open": 3.01, "high": 3.01, "low": 3.01, "tick": "down", "last_trade_price": 3.01, "last_trade_time": "2026-08-21T12:27:29", "percent_change": -3.52564, "prev_day_close": 3.12000000476837}, {"option": "AMAT260904C00430000", "bid": 61.65, "bid_size": 6.0, "ask": 68.55, "ask_size": 6.0, "iv": 0.5176, "open_interest": 2.0, "volume": 1.0, "delta": 0.9035, "gamma": 0.0032, "vega": 0.166, "theta": -0.3236, "rho": 0.1559, "theo": 65.7418, "change": -0.94, "open": 66.86, "high": 66.86, "low": 66.86, "tick": "up", "last_trade_price": 66.86, "last_trade_time": "2026-08-21T09:48:10", "percent_change": -1.38644, "prev_day_close": 67.8000030517578}, {"option": "AMAT260904P00430000", "bid": 1.85, "bid_size": 36.0, "ask": 2.85, "ask_size": 1.0, "iv": 0.5479, "open_interest": 128.0, "volume": 14.0, "delta": -0.097, "gamma": 0.0032, "vega": 0.1664, "theta": -0.3254, "rho": -0.0175, "theo": 2.5356, "change": -0.395, "open": 2.72, "high": 3.2, "low": 2.72, "tick": "down", "last_trade_price": 2.94, "last_trade_time": "2026-08-21T14:00:22", "percent_change": -11.8441, "prev_day_close": 3.33499991893768}, {"option": "AMAT260904C00432500", "bid": 59.35, "bid_size": 13.0, "ask": 66.0, "ask_size": 17.0, "iv": 0.5057, "open_interest": 15.0, "volume": 0.0, "delta": 0.8955, "gamma": 0.0034, "vega": 0.176, "theta": -0.3417, "rho": 0.1552, "theo": 63.4865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.7, "last_trade_time": "2026-08-20T12:01:55", "percent_change": 0.0, "prev_day_close": 65.9249992370606}, {"option": "AMAT260904P00432500", "bid": 1.66, "bid_size": 53.0, "ask": 3.95, "ask_size": 8.0, "iv": 0.5575, "open_interest": 0.0, "volume": 0.0, "delta": -0.1051, "gamma": 0.0034, "vega": 0.1763, "theta": -0.3436, "rho": -0.019, "theo": 2.7767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70500004291534}, {"option": "AMAT260904C00435000", "bid": 57.1, "bid_size": 16.0, "ask": 64.0, "ask_size": 21.0, "iv": 0.5122, "open_interest": 17.0, "volume": 0.0, "delta": 0.8869, "gamma": 0.0036, "vega": 0.1861, "theta": -0.3604, "rho": 0.1544, "theo": 61.2548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.2, "last_trade_time": "2026-08-03T13:11:45", "percent_change": 0.0, "prev_day_close": 63.4249992370606}, {"option": "AMAT260904P00435000", "bid": 1.91, "bid_size": 65.0, "ask": 4.25, "ask_size": 21.0, "iv": 0.5546, "open_interest": 112.0, "volume": 5.0, "delta": -0.1138, "gamma": 0.0036, "vega": 0.1872, "theta": -0.3624, "rho": -0.0199, "theo": 3.0417, "change": -0.965, "open": 3.68, "high": 3.68, "low": 3.06, "tick": "no_change", "last_trade_price": 3.06, "last_trade_time": "2026-08-21T15:37:40", "percent_change": -23.9752, "prev_day_close": 4.02499997615814}, {"option": "AMAT260904C00437500", "bid": 54.9, "bid_size": 12.0, "ask": 61.65, "ask_size": 16.0, "iv": 0.5077, "open_interest": 1.0, "volume": 0.0, "delta": 0.8777, "gamma": 0.0038, "vega": 0.1966, "theta": -0.3797, "rho": 0.1535, "theo": 59.0487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.15, "last_trade_time": "2026-08-20T12:01:32", "percent_change": 0.0, "prev_day_close": 61.2000007629394}, {"option": "AMAT260904P00437500", "bid": 2.19, "bid_size": 47.0, "ask": 4.6, "ask_size": 9.0, "iv": 0.5526, "open_interest": 0.0, "volume": 0.0, "delta": -0.1231, "gamma": 0.0038, "vega": 0.1973, "theta": -0.3819, "rho": -0.0217, "theo": 3.3336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.42499995231628}, {"option": "AMAT260904C00440000", "bid": 52.75, "bid_size": 16.0, "ask": 59.65, "ask_size": 15.0, "iv": 0.5128, "open_interest": 0.0, "volume": 1.0, "delta": 0.8678, "gamma": 0.004, "vega": 0.2076, "theta": -0.3996, "rho": 0.1523, "theo": 56.8708, "change": -5.91, "open": 53.24, "high": 53.24, "low": 53.24, "tick": "down", "last_trade_price": 53.24, "last_trade_time": "2026-08-21T13:06:30", "percent_change": -9.99155, "prev_day_close": 59.1500015258789}, {"option": "AMAT260904P00440000", "bid": 2.51, "bid_size": 196.0, "ask": 4.95, "ask_size": 44.0, "iv": 0.5504, "open_interest": 158.0, "volume": 23.0, "delta": -0.133, "gamma": 0.0041, "vega": 0.2081, "theta": -0.4019, "rho": -0.0237, "theo": 3.6528, "change": -0.3, "open": 4.05, "high": 5.05, "low": 4.05, "tick": "no_change", "last_trade_price": 4.45, "last_trade_time": "2026-08-21T13:02:32", "percent_change": -6.31579, "prev_day_close": 4.75}, {"option": "AMAT260904C00442500", "bid": 50.55, "bid_size": 16.0, "ask": 57.55, "ask_size": 20.0, "iv": 0.512, "open_interest": 0.0, "volume": 0.0, "delta": 0.8572, "gamma": 0.0043, "vega": 0.2188, "theta": -0.42, "rho": 0.1511, "theo": 54.7236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.375}, {"option": "AMAT260904P00442500", "bid": 2.86, "bid_size": 42.0, "ask": 4.7, "ask_size": 27.0, "iv": 0.5338, "open_interest": 0.0, "volume": 0.0, "delta": -0.1436, "gamma": 0.0043, "vega": 0.2191, "theta": -0.4225, "rho": -0.0258, "theo": 4.0024, "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": 5.47500014305115}, {"option": "AMAT260904C00445000", "bid": 48.45, "bid_size": 16.0, "ask": 55.45, "ask_size": 20.0, "iv": 0.5121, "open_interest": 2.0, "volume": 0.0, "delta": 0.8459, "gamma": 0.0045, "vega": 0.2299, "theta": -0.4409, "rho": 0.1497, "theo": 52.609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 117.25, "last_trade_time": "2026-08-05T09:42:19", "percent_change": 0.0, "prev_day_close": 55.5249996185303}, {"option": "AMAT260904P00445000", "bid": 3.2, "bid_size": 204.0, "ask": 5.75, "ask_size": 36.0, "iv": 0.5457, "open_interest": 52.0, "volume": 21.0, "delta": -0.155, "gamma": 0.0046, "vega": 0.2311, "theta": -0.4435, "rho": -0.0269, "theo": 4.3859, "change": -1.265, "open": 5.7, "high": 5.78, "low": 4.41, "tick": "no_change", "last_trade_price": 4.41, "last_trade_time": "2026-08-21T15:37:40", "percent_change": -22.2908, "prev_day_close": 5.67500019073486}, {"option": "AMAT260904C00447500", "bid": 46.35, "bid_size": 13.0, "ask": 53.4, "ask_size": 17.0, "iv": 0.5118, "open_interest": 0.0, "volume": 0.0, "delta": 0.834, "gamma": 0.0048, "vega": 0.2414, "theta": -0.4622, "rho": 0.1481, "theo": 50.5293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.0500011444092}, {"option": "AMAT260904P00447500", "bid": 3.6, "bid_size": 44.0, "ask": 6.2, "ask_size": 21.0, "iv": 0.5437, "open_interest": 1.0, "volume": 1.0, "delta": -0.1671, "gamma": 0.0048, "vega": 0.2422, "theta": -0.4649, "rho": -0.0293, "theo": 4.8047, "change": -0.685, "open": 5.69, "high": 5.69, "low": 5.69, "tick": "down", "last_trade_price": 5.69, "last_trade_time": "2026-08-21T12:45:13", "percent_change": -10.7451, "prev_day_close": 6.375}, {"option": "AMAT260904C00450000", "bid": 44.3, "bid_size": 28.0, "ask": 51.35, "ask_size": 90.0, "iv": 0.511, "open_interest": 19.0, "volume": 16.0, "delta": 0.8213, "gamma": 0.005, "vega": 0.2531, "theta": -0.4836, "rho": 0.1464, "theo": 48.4873, "change": -1.925, "open": 55.0, "high": 55.0, "low": 49.0, "tick": "down", "last_trade_price": 49.0, "last_trade_time": "2026-08-21T09:39:11", "percent_change": -3.78007, "prev_day_close": 50.9250011444092}, {"option": "AMAT260904P00450000", "bid": 4.05, "bid_size": 186.0, "ask": 6.0, "ask_size": 66.0, "iv": 0.5285, "open_interest": 241.0, "volume": 39.0, "delta": -0.1798, "gamma": 0.005, "vega": 0.2536, "theta": -0.4865, "rho": -0.0316, "theo": 5.2603, "change": -1.245, "open": 6.05, "high": 7.5, "low": 5.33, "tick": "down", "last_trade_price": 5.33, "last_trade_time": "2026-08-21T15:31:44", "percent_change": -18.9354, "prev_day_close": 6.57499980926514}, {"option": "AMAT260904C00452500", "bid": 42.3, "bid_size": 16.0, "ask": 49.4, "ask_size": 17.0, "iv": 0.5118, "open_interest": 1.0, "volume": 0.0, "delta": 0.8079, "gamma": 0.0053, "vega": 0.2645, "theta": -0.5052, "rho": 0.1445, "theo": 46.4852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.05, "last_trade_time": "2026-08-20T12:02:05", "percent_change": 0.0, "prev_day_close": 48.8500003814697}, {"option": "AMAT260904P00452500", "bid": 4.5, "bid_size": 53.0, "ask": 7.25, "ask_size": 25.0, "iv": 0.5409, "open_interest": 0.0, "volume": 0.0, "delta": -0.1932, "gamma": 0.0053, "vega": 0.2657, "theta": -0.5082, "rho": -0.0343, "theo": 5.7554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "AMAT260904C00455000", "bid": 42.0, "bid_size": 24.0, "ask": 46.65, "ask_size": 17.0, "iv": 0.5277, "open_interest": 4.0, "volume": 0.0, "delta": 0.7938, "gamma": 0.0055, "vega": 0.2758, "theta": -0.5267, "rho": 0.1425, "theo": 44.5245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.25, "last_trade_time": "2026-08-19T11:54:31", "percent_change": 0.0, "prev_day_close": 46.5749988555908}, {"option": "AMAT260904P00455000", "bid": 5.0, "bid_size": 172.0, "ask": 7.65, "ask_size": 83.0, "iv": 0.5361, "open_interest": 86.0, "volume": 18.0, "delta": -0.2074, "gamma": 0.0055, "vega": 0.2768, "theta": -0.5299, "rho": -0.0356, "theo": 6.2951, "change": -1.38, "open": 6.5, "high": 8.95, "low": 6.23, "tick": "up", "last_trade_price": 6.27, "last_trade_time": "2026-08-21T15:49:54", "percent_change": -18.0392, "prev_day_close": 7.64999985694885}, {"option": "AMAT260904C00457500", "bid": 40.15, "bid_size": 34.0, "ask": 44.7, "ask_size": 34.0, "iv": 0.5275, "open_interest": 0.0, "volume": 0.0, "delta": 0.7791, "gamma": 0.0057, "vega": 0.2872, "theta": -0.548, "rho": 0.1402, "theo": 42.6075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.7750015258789}, {"option": "AMAT260904P00457500", "bid": 5.55, "bid_size": 51.0, "ask": 8.5, "ask_size": 32.0, "iv": 0.539, "open_interest": 2.0, "volume": 6.0, "delta": -0.2222, "gamma": 0.0058, "vega": 0.2878, "theta": -0.5514, "rho": -0.0384, "theo": 6.8769, "change": -1.63, "open": 8.24, "high": 8.24, "low": 6.78, "tick": "up", "last_trade_price": 6.82, "last_trade_time": "2026-08-21T15:49:54", "percent_change": -19.2899, "prev_day_close": 8.45000004768372}, {"option": "AMAT260904C00460000", "bid": 38.3, "bid_size": 63.0, "ask": 42.8, "ask_size": 23.0, "iv": 0.5267, "open_interest": 228.0, "volume": 9.0, "delta": 0.7638, "gamma": 0.006, "vega": 0.2982, "theta": -0.569, "rho": 0.1379, "theo": 40.7362, "change": -1.8, "open": 36.5, "high": 41.5, "low": 36.5, "tick": "up", "last_trade_price": 41.5, "last_trade_time": "2026-08-21T14:13:37", "percent_change": -4.15704, "prev_day_close": 43.2999992370606}, {"option": "AMAT260904P00460000", "bid": 6.2, "bid_size": 69.0, "ask": 9.1, "ask_size": 76.0, "iv": 0.5379, "open_interest": 162.0, "volume": 14.0, "delta": -0.2377, "gamma": 0.006, "vega": 0.2987, "theta": -0.5725, "rho": -0.0414, "theo": 7.5037, "change": -1.075, "open": 8.2, "high": 10.65, "low": 7.85, "tick": "no_change", "last_trade_price": 7.85, "last_trade_time": "2026-08-21T15:11:21", "percent_change": -12.0448, "prev_day_close": 8.9249997138977}, {"option": "AMAT260904C00462500", "bid": 36.55, "bid_size": 15.0, "ask": 40.95, "ask_size": 17.0, "iv": 0.527, "open_interest": 0.0, "volume": 0.0, "delta": 0.7478, "gamma": 0.0062, "vega": 0.3087, "theta": -0.5894, "rho": 0.1354, "theo": 38.9118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.5750007629394}, {"option": "AMAT260904P00462500", "bid": 6.9, "bid_size": 47.0, "ask": 9.8, "ask_size": 64.0, "iv": 0.5378, "open_interest": 3.0, "volume": 2.0, "delta": -0.2537, "gamma": 0.0062, "vega": 0.31, "theta": -0.5931, "rho": -0.0427, "theo": 8.179, "change": -1.825, "open": 9.95, "high": 9.95, "low": 8.25, "tick": "down", "last_trade_price": 8.25, "last_trade_time": "2026-08-21T15:06:24", "percent_change": -18.1141, "prev_day_close": 10.0749998092651}, {"option": "AMAT260904C00465000", "bid": 34.8, "bid_size": 30.0, "ask": 38.75, "ask_size": 16.0, "iv": 0.5204, "open_interest": 21.0, "volume": 0.0, "delta": 0.7313, "gamma": 0.0064, "vega": 0.3189, "theta": -0.6092, "rho": 0.1328, "theo": 37.1349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.2, "last_trade_time": "2026-08-20T09:50:54", "percent_change": 0.0, "prev_day_close": 39.5749988555908}, {"option": "AMAT260904P00465000", "bid": 7.55, "bid_size": 118.0, "ask": 10.55, "ask_size": 89.0, "iv": 0.5364, "open_interest": 116.0, "volume": 22.0, "delta": -0.2704, "gamma": 0.0064, "vega": 0.3196, "theta": -0.613, "rho": -0.046, "theo": 8.903, "change": -1.32, "open": 10.83, "high": 12.21, "low": 9.18, "tick": "down", "last_trade_price": 9.18, "last_trade_time": "2026-08-21T15:36:19", "percent_change": -12.5714, "prev_day_close": 10.5}, {"option": "AMAT260904C00467500", "bid": 33.1, "bid_size": 33.0, "ask": 37.35, "ask_size": 14.0, "iv": 0.5258, "open_interest": 0.0, "volume": 1.0, "delta": 0.7143, "gamma": 0.0066, "vega": 0.3286, "theta": -0.628, "rho": 0.13, "theo": 35.4074, "change": -2.23, "open": 35.92, "high": 35.92, "low": 35.92, "tick": "down", "last_trade_price": 35.92, "last_trade_time": "2026-08-21T14:38:33", "percent_change": -5.84535, "prev_day_close": 38.1499996185303}, {"option": "AMAT260904P00467500", "bid": 8.3, "bid_size": 28.0, "ask": 10.35, "ask_size": 4.0, "iv": 0.5208, "open_interest": 1.0, "volume": 0.0, "delta": -0.2875, "gamma": 0.0066, "vega": 0.3292, "theta": -0.632, "rho": -0.0489, "theo": 9.6746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.9, "last_trade_time": "2026-08-20T13:44:27", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "AMAT260904C00470000", "bid": 31.45, "bid_size": 48.0, "ask": 35.6, "ask_size": 48.0, "iv": 0.5251, "open_interest": 6.0, "volume": 4.0, "delta": 0.6968, "gamma": 0.0068, "vega": 0.3377, "theta": -0.6459, "rho": 0.1272, "theo": 33.7298, "change": -4.5, "open": 35.3, "high": 35.3, "low": 29.9, "tick": "down", "last_trade_price": 32.0, "last_trade_time": "2026-08-21T15:55:00", "percent_change": -12.3288, "prev_day_close": 36.5}, {"option": "AMAT260904P00470000", "bid": 9.05, "bid_size": 86.0, "ask": 11.9, "ask_size": 46.0, "iv": 0.5306, "open_interest": 171.0, "volume": 11.0, "delta": -0.305, "gamma": 0.0068, "vega": 0.3383, "theta": -0.65, "rho": -0.0523, "theo": 10.4957, "change": -1.5, "open": 12.23, "high": 13.92, "low": 10.55, "tick": "down", "last_trade_price": 10.7, "last_trade_time": "2026-08-21T15:50:10", "percent_change": -12.2951, "prev_day_close": 12.2000002861023}, {"option": "AMAT260904C00472500", "bid": 29.95, "bid_size": 20.0, "ask": 33.9, "ask_size": 30.0, "iv": 0.526, "open_interest": 0.0, "volume": 1.0, "delta": 0.6789, "gamma": 0.007, "vega": 0.346, "theta": -0.6625, "rho": 0.1242, "theo": 32.1017, "change": -2.395, "open": 32.48, "high": 32.48, "low": 32.48, "tick": "down", "last_trade_price": 32.48, "last_trade_time": "2026-08-21T15:42:09", "percent_change": -6.86738, "prev_day_close": 34.875}, {"option": "AMAT260904P00472500", "bid": 9.85, "bid_size": 84.0, "ask": 13.15, "ask_size": 80.0, "iv": 0.5348, "open_interest": 61.0, "volume": 2.0, "delta": -0.3231, "gamma": 0.007, "vega": 0.3468, "theta": -0.6667, "rho": -0.0536, "theo": 11.3707, "change": -1.6, "open": 12.6, "high": 12.6, "low": 11.9, "tick": "down", "last_trade_price": 11.9, "last_trade_time": "2026-08-21T15:55:00", "percent_change": -11.8519, "prev_day_close": 13.5}, {"option": "AMAT260904C00475000", "bid": 28.45, "bid_size": 27.0, "ask": 32.25, "ask_size": 27.0, "iv": 0.5261, "open_interest": 3.0, "volume": 1.0, "delta": 0.6607, "gamma": 0.0071, "vega": 0.3537, "theta": -0.6779, "rho": 0.1212, "theo": 30.5236, "change": -2.45, "open": 30.6, "high": 30.6, "low": 30.6, "tick": "down", "last_trade_price": 30.6, "last_trade_time": "2026-08-21T15:42:09", "percent_change": -7.41301, "prev_day_close": 33.0500001907349}, {"option": "AMAT260904P00475000", "bid": 10.95, "bid_size": 68.0, "ask": 14.05, "ask_size": 74.0, "iv": 0.5369, "open_interest": 110.0, "volume": 17.0, "delta": -0.3414, "gamma": 0.0072, "vega": 0.3542, "theta": -0.6822, "rho": -0.057, "theo": 12.2936, "change": -1.65, "open": 15.5, "high": 16.02, "low": 12.5, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-08-21T15:58:23", "percent_change": -11.6608, "prev_day_close": 14.1499996185303}, {"option": "AMAT260904C00477500", "bid": 27.0, "bid_size": 31.0, "ask": 30.65, "ask_size": 31.0, "iv": 0.5263, "open_interest": 0.0, "volume": 0.0, "delta": 0.6422, "gamma": 0.0072, "vega": 0.3607, "theta": -0.6917, "rho": 0.118, "theo": 28.996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.4499988555908}, {"option": "AMAT260904P00477500", "bid": 11.7, "bid_size": 35.0, "ask": 15.15, "ask_size": 34.0, "iv": 0.5355, "open_interest": 1.0, "volume": 0.0, "delta": -0.36, "gamma": 0.0073, "vega": 0.361, "theta": -0.6962, "rho": -0.0604, "theo": 13.2658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.55, "last_trade_time": "2026-08-20T14:42:33", "percent_change": 0.0, "prev_day_close": 15.2499995231628}, {"option": "AMAT260904C00480000", "bid": 25.6, "bid_size": 29.0, "ask": 29.1, "ask_size": 23.0, "iv": 0.5265, "open_interest": 11.0, "volume": 0.0, "delta": 0.6234, "gamma": 0.0074, "vega": 0.3667, "theta": -0.704, "rho": 0.1148, "theo": 27.5181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.0, "last_trade_time": "2026-08-20T13:57:30", "percent_change": 0.0, "prev_day_close": 30.4250001907349}, {"option": "AMAT260904P00480000", "bid": 12.75, "bid_size": 62.0, "ask": 16.15, "ask_size": 62.0, "iv": 0.5355, "open_interest": 50.0, "volume": 19.0, "delta": -0.379, "gamma": 0.0074, "vega": 0.3674, "theta": -0.7086, "rho": -0.0615, "theo": 14.2896, "change": -1.0, "open": 14.83, "high": 18.47, "low": 14.65, "tick": "no_change", "last_trade_price": 14.7, "last_trade_time": "2026-08-21T15:54:51", "percent_change": -6.36943, "prev_day_close": 15.7000002861023}, {"option": "AMAT260904C00482500", "bid": 24.25, "bid_size": 22.0, "ask": 27.6, "ask_size": 29.0, "iv": 0.5268, "open_interest": 0.0, "volume": 0.0, "delta": 0.6044, "gamma": 0.0075, "vega": 0.372, "theta": -0.7146, "rho": 0.1116, "theo": 26.089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.9750003814697}, {"option": "AMAT260904P00482500", "bid": 14.15, "bid_size": 24.0, "ask": 17.2, "ask_size": 41.0, "iv": 0.5395, "open_interest": 1.0, "volume": 7.0, "delta": -0.3981, "gamma": 0.0075, "vega": 0.3723, "theta": -0.7193, "rho": -0.0651, "theo": 15.3641, "change": 0.525, "open": 19.57, "high": 19.57, "low": 17.9, "tick": "no_change", "last_trade_price": 17.9, "last_trade_time": "2026-08-21T11:25:02", "percent_change": 3.02158, "prev_day_close": 17.375}, {"option": "AMAT260904C00485000", "bid": 22.9, "bid_size": 52.0, "ask": 26.2, "ask_size": 50.0, "iv": 0.527, "open_interest": 3.0, "volume": 15.0, "delta": 0.5853, "gamma": 0.0076, "vega": 0.3764, "theta": -0.7235, "rho": 0.1082, "theo": 24.7089, "change": -6.615, "open": 22.0, "high": 22.75, "low": 22.0, "tick": "down", "last_trade_price": 22.01, "last_trade_time": "2026-08-21T12:08:48", "percent_change": -23.1092, "prev_day_close": 28.625}, {"option": "AMAT260904P00485000", "bid": 14.9, "bid_size": 72.0, "ask": 17.65, "ask_size": 59.0, "iv": 0.5257, "open_interest": 41.0, "volume": 133.0, "delta": -0.4173, "gamma": 0.0076, "vega": 0.3766, "theta": -0.7283, "rho": -0.0686, "theo": 16.4853, "change": -2.255, "open": 18.9, "high": 19.45, "low": 16.52, "tick": "down", "last_trade_price": 16.52, "last_trade_time": "2026-08-21T14:18:19", "percent_change": -12.0107, "prev_day_close": 18.7749996185303}, {"option": "AMAT260904C00487500", "bid": 21.65, "bid_size": 33.0, "ask": 24.8, "ask_size": 33.0, "iv": 0.5273, "open_interest": 4.0, "volume": 9.0, "delta": 0.5661, "gamma": 0.0076, "vega": 0.3799, "theta": -0.7306, "rho": 0.1048, "theo": 23.3776, "change": -5.585, "open": 21.39, "high": 21.4, "low": 21.19, "tick": "down", "last_trade_price": 21.19, "last_trade_time": "2026-08-21T11:33:00", "percent_change": -20.859, "prev_day_close": 26.7749996185303}, {"option": "AMAT260904P00487500", "bid": 16.0, "bid_size": 51.0, "ask": 19.6, "ask_size": 26.0, "iv": 0.5352, "open_interest": 23.0, "volume": 26.0, "delta": -0.4366, "gamma": 0.0077, "vega": 0.38, "theta": -0.7355, "rho": -0.0716, "theo": 17.6545, "change": -1.78, "open": 21.02, "high": 21.55, "low": 17.87, "tick": "down", "last_trade_price": 17.87, "last_trade_time": "2026-08-21T15:24:54", "percent_change": -9.05853, "prev_day_close": 19.6500005722046}, {"option": "AMAT260904C00490000", "bid": 20.4, "bid_size": 35.0, "ask": 23.5, "ask_size": 44.0, "iv": 0.5276, "open_interest": 11.0, "volume": 1.0, "delta": 0.5468, "gamma": 0.0077, "vega": 0.3825, "theta": -0.7358, "rho": 0.1015, "theo": 22.0937, "change": -6.065, "open": 19.11, "high": 19.11, "low": 19.11, "tick": "down", "last_trade_price": 19.11, "last_trade_time": "2026-08-21T13:24:06", "percent_change": -24.0914, "prev_day_close": 25.1750001907349}, {"option": "AMAT260904P00490000", "bid": 17.2, "bid_size": 92.0, "ask": 20.9, "ask_size": 25.0, "iv": 0.5359, "open_interest": 80.0, "volume": 41.0, "delta": -0.456, "gamma": 0.0078, "vega": 0.3825, "theta": -0.7407, "rho": -0.0722, "theo": 18.8758, "change": -1.13, "open": 20.66, "high": 22.83, "low": 19.28, "tick": "no_change", "last_trade_price": 19.67, "last_trade_time": "2026-08-21T15:54:51", "percent_change": -5.43269, "prev_day_close": 20.8000001907349}, {"option": "AMAT260904C00492500", "bid": 19.2, "bid_size": 26.0, "ask": 22.25, "ask_size": 34.0, "iv": 0.5279, "open_interest": 3.0, "volume": 0.0, "delta": 0.5276, "gamma": 0.0077, "vega": 0.3843, "theta": -0.7392, "rho": 0.0981, "theo": 20.8569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.45, "last_trade_time": "2026-08-20T15:30:12", "percent_change": 0.0, "prev_day_close": 23.8999996185303}, {"option": "AMAT260904P00492500", "bid": 18.4, "bid_size": 34.0, "ask": 22.2, "ask_size": 34.0, "iv": 0.5354, "open_interest": 33.0, "volume": 0.0, "delta": -0.4754, "gamma": 0.0078, "vega": 0.3841, "theta": -0.7442, "rho": -0.0755, "theo": 20.1428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.0, "last_trade_time": "2026-08-20T11:12:04", "percent_change": 0.0, "prev_day_close": 22.1750001907349}, {"option": "AMAT260904C00495000", "bid": 18.05, "bid_size": 39.0, "ask": 21.1, "ask_size": 38.0, "iv": 0.5289, "open_interest": 32.0, "volume": 10.0, "delta": 0.5083, "gamma": 0.0078, "vega": 0.3851, "theta": -0.7407, "rho": 0.0946, "theo": 19.6676, "change": -5.985, "open": 23.06, "high": 23.06, "low": 17.49, "tick": "down", "last_trade_price": 17.49, "last_trade_time": "2026-08-21T12:30:27", "percent_change": -25.4952, "prev_day_close": 23.4750003814697}, {"option": "AMAT260904P00495000", "bid": 20.0, "bid_size": 25.0, "ask": 23.6, "ask_size": 52.0, "iv": 0.5402, "open_interest": 85.0, "volume": 5.0, "delta": -0.4948, "gamma": 0.0078, "vega": 0.3849, "theta": -0.7458, "rho": -0.0789, "theo": 21.4556, "change": -1.71, "open": 24.55, "high": 24.55, "low": 21.64, "tick": "down", "last_trade_price": 21.64, "last_trade_time": "2026-08-21T15:58:23", "percent_change": -7.32334, "prev_day_close": 23.3500003814697}, {"option": "AMAT260904C00497500", "bid": 16.9, "bid_size": 41.0, "ask": 19.95, "ask_size": 41.0, "iv": 0.5286, "open_interest": 8.0, "volume": 4.0, "delta": 0.4891, "gamma": 0.0078, "vega": 0.385, "theta": -0.7404, "rho": 0.0912, "theo": 18.5256, "change": -3.475, "open": 16.4, "high": 18.45, "low": 16.4, "tick": "no_change", "last_trade_price": 18.45, "last_trade_time": "2026-08-21T10:32:45", "percent_change": -15.8495, "prev_day_close": 21.9250001907349}, {"option": "AMAT260904P00497500", "bid": 21.1, "bid_size": 32.0, "ask": 25.0, "ask_size": 40.0, "iv": 0.5373, "open_interest": 63.0, "volume": 2.0, "delta": -0.5141, "gamma": 0.0078, "vega": 0.3842, "theta": -0.7456, "rho": -0.0791, "theo": 22.8156, "change": 0.95, "open": 25.55, "high": 25.55, "low": 25.55, "tick": "no_change", "last_trade_price": 25.55, "last_trade_time": "2026-08-21T12:21:05", "percent_change": 3.86179, "prev_day_close": 24.6000003814697}, {"option": "AMAT260904C00500000", "bid": 15.85, "bid_size": 51.0, "ask": 18.85, "ask_size": 51.0, "iv": 0.5291, "open_interest": 42.0, "volume": 10.0, "delta": 0.4701, "gamma": 0.0077, "vega": 0.3841, "theta": -0.7383, "rho": 0.0878, "theo": 17.43, "change": -3.9, "open": 18.75, "high": 18.8, "low": 15.25, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-08-21T13:46:00", "percent_change": -18.6603, "prev_day_close": 20.8999996185303}, {"option": "AMAT260904P00500000", "bid": 22.5, "bid_size": 36.0, "ask": 26.35, "ask_size": 35.0, "iv": 0.5363, "open_interest": 82.0, "volume": 19.0, "delta": -0.5333, "gamma": 0.0078, "vega": 0.3834, "theta": -0.7435, "rho": -0.0822, "theo": 24.2275, "change": -1.775, "open": 26.97, "high": 28.57, "low": 24.7, "tick": "down", "last_trade_price": 24.7, "last_trade_time": "2026-08-21T13:59:39", "percent_change": -6.70444, "prev_day_close": 26.4750003814697}, {"option": "AMAT260904C00502500", "bid": 14.85, "bid_size": 23.0, "ask": 17.8, "ask_size": 22.0, "iv": 0.5296, "open_interest": 0.0, "volume": 0.0, "delta": 0.4512, "gamma": 0.0077, "vega": 0.3823, "theta": -0.7345, "rho": 0.0844, "theo": 16.3814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.95, "last_trade_time": "2026-08-20T13:19:10", "percent_change": 0.0, "prev_day_close": 19.9249992370605}, {"option": "AMAT260904P00502500", "bid": 23.95, "bid_size": 54.0, "ask": 27.85, "ask_size": 23.0, "iv": 0.5368, "open_interest": 1.0, "volume": 1.0, "delta": -0.5524, "gamma": 0.0078, "vega": 0.3816, "theta": -0.7398, "rho": -0.0853, "theo": 25.6833, "change": 1.37, "open": 29.37, "high": 29.37, "low": 29.37, "tick": "up", "last_trade_price": 29.37, "last_trade_time": "2026-08-21T11:22:47", "percent_change": 4.89286, "prev_day_close": 28.0}, {"option": "AMAT260904C00505000", "bid": 13.85, "bid_size": 62.0, "ask": 16.8, "ask_size": 31.0, "iv": 0.5296, "open_interest": 38.0, "volume": 9.0, "delta": 0.4325, "gamma": 0.0076, "vega": 0.3796, "theta": -0.729, "rho": 0.081, "theo": 15.3806, "change": -3.915, "open": 16.86, "high": 16.86, "low": 13.76, "tick": "up", "last_trade_price": 15.21, "last_trade_time": "2026-08-21T15:51:29", "percent_change": -20.4706, "prev_day_close": 19.125}, {"option": "AMAT260904P00505000", "bid": 26.2, "bid_size": 12.0, "ask": 29.45, "ask_size": 30.0, "iv": 0.5479, "open_interest": 97.0, "volume": 10.0, "delta": -0.5712, "gamma": 0.0077, "vega": 0.3789, "theta": -0.7345, "rho": -0.0886, "theo": 27.1855, "change": -1.975, "open": 27.09, "high": 27.1, "low": 26.76, "tick": "up", "last_trade_price": 27.1, "last_trade_time": "2026-08-21T15:36:20", "percent_change": -6.79278, "prev_day_close": 29.0749998092651}, {"option": "AMAT260904C00507500", "bid": 12.95, "bid_size": 50.0, "ask": 15.85, "ask_size": 50.0, "iv": 0.5303, "open_interest": 2.0, "volume": 1.0, "delta": 0.414, "gamma": 0.0076, "vega": 0.3762, "theta": -0.722, "rho": 0.0776, "theo": 14.4275, "change": -4.015, "open": 13.16, "high": 13.16, "low": 13.16, "tick": "down", "last_trade_price": 13.16, "last_trade_time": "2026-08-21T13:31:32", "percent_change": -23.377, "prev_day_close": 17.1749997138977}, {"option": "AMAT260904P00507500", "bid": 26.9, "bid_size": 30.0, "ask": 31.05, "ask_size": 30.0, "iv": 0.5374, "open_interest": 0.0, "volume": 0.0, "delta": -0.5898, "gamma": 0.0076, "vega": 0.3743, "theta": -0.7275, "rho": -0.0878, "theo": 28.7376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.4500007629394}, {"option": "AMAT260904C00510000", "bid": 12.05, "bid_size": 25.0, "ask": 14.95, "ask_size": 33.0, "iv": 0.5305, "open_interest": 58.0, "volume": 0.0, "delta": 0.3959, "gamma": 0.0075, "vega": 0.3721, "theta": -0.7136, "rho": 0.0744, "theo": 13.5214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.2, "last_trade_time": "2026-08-20T15:20:57", "percent_change": 0.0, "prev_day_close": 17.1999998092651}, {"option": "AMAT260904P00510000", "bid": 28.4, "bid_size": 44.0, "ask": 32.75, "ask_size": 32.0, "iv": 0.5375, "open_interest": 77.0, "volume": 10.0, "delta": -0.6081, "gamma": 0.0075, "vega": 0.3705, "theta": -0.7191, "rho": -0.0907, "theo": 30.3394, "change": -1.41, "open": 27.12, "high": 36.03, "low": 27.12, "tick": "down", "last_trade_price": 31.09, "last_trade_time": "2026-08-21T15:15:16", "percent_change": -4.33846, "prev_day_close": 32.5}, {"option": "AMAT260904C00512500", "bid": 11.25, "bid_size": 54.0, "ask": 14.1, "ask_size": 46.0, "iv": 0.5316, "open_interest": 12.0, "volume": 1.0, "delta": 0.3781, "gamma": 0.0074, "vega": 0.3671, "theta": -0.7039, "rho": 0.071, "theo": 12.6631, "change": -3.125, "open": 12.5, "high": 12.5, "low": 12.5, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-08-21T13:46:25", "percent_change": -20.0, "prev_day_close": 15.6249995231628}, {"option": "AMAT260904P00512500", "bid": 30.4, "bid_size": 34.0, "ask": 34.55, "ask_size": 20.0, "iv": 0.5447, "open_interest": 20.0, "volume": 1.0, "delta": -0.6261, "gamma": 0.0074, "vega": 0.3657, "theta": -0.7096, "rho": -0.0934, "theo": 31.9863, "change": 1.56, "open": 35.16, "high": 35.16, "low": 35.16, "tick": "up", "last_trade_price": 35.16, "last_trade_time": "2026-08-21T10:36:21", "percent_change": 4.64286, "prev_day_close": 33.5999994277954}, {"option": "AMAT260904C00515000", "bid": 10.45, "bid_size": 68.0, "ask": 13.25, "ask_size": 68.0, "iv": 0.5316, "open_interest": 42.0, "volume": 12.0, "delta": 0.3607, "gamma": 0.0073, "vega": 0.3615, "theta": -0.693, "rho": 0.0678, "theo": 11.8526, "change": -4.875, "open": 11.6, "high": 11.6, "low": 10.5, "tick": "up", "last_trade_price": 10.55, "last_trade_time": "2026-08-21T13:16:43", "percent_change": -31.6045, "prev_day_close": 15.4250001907349}, {"option": "AMAT260904P00515000", "bid": 32.1, "bid_size": 32.0, "ask": 36.35, "ask_size": 46.0, "iv": 0.5468, "open_interest": 95.0, "volume": 13.0, "delta": -0.6436, "gamma": 0.0073, "vega": 0.3602, "theta": -0.6988, "rho": -0.0956, "theo": 33.6798, "change": -2.405, "open": 36.6, "high": 36.6, "low": 32.53, "tick": "down", "last_trade_price": 33.27, "last_trade_time": "2026-08-21T15:36:20", "percent_change": -6.74141, "prev_day_close": 35.6749992370606}, {"option": "AMAT260904C00517500", "bid": 9.7, "bid_size": 39.0, "ask": 12.5, "ask_size": 52.0, "iv": 0.5324, "open_interest": 3.0, "volume": 1.0, "delta": 0.3437, "gamma": 0.0071, "vega": 0.3554, "theta": -0.6811, "rho": 0.0647, "theo": 11.0887, "change": -4.55, "open": 10.0, "high": 10.0, "low": 10.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-08-21T12:17:33", "percent_change": -31.2715, "prev_day_close": 14.5500001907349}, {"option": "AMAT260904P00517500", "bid": 33.85, "bid_size": 29.0, "ask": 38.2, "ask_size": 29.0, "iv": 0.5492, "open_interest": 1.0, "volume": 1.0, "delta": -0.6607, "gamma": 0.0072, "vega": 0.3522, "theta": -0.687, "rho": -0.0943, "theo": 35.4236, "change": -1.49, "open": 36.11, "high": 36.11, "low": 36.11, "tick": "up", "last_trade_price": 36.11, "last_trade_time": "2026-08-21T15:09:11", "percent_change": -3.96277, "prev_day_close": 37.6000003814697}, {"option": "AMAT260904C00520000", "bid": 9.0, "bid_size": 65.0, "ask": 11.75, "ask_size": 65.0, "iv": 0.5329, "open_interest": 41.0, "volume": 16.0, "delta": 0.3272, "gamma": 0.007, "vega": 0.3487, "theta": -0.6683, "rho": 0.0617, "theo": 10.3701, "change": -3.825, "open": 12.01, "high": 12.01, "low": 9.2, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-08-21T13:30:13", "percent_change": -28.9225, "prev_day_close": 13.2250003814697}, {"option": "AMAT260904P00520000", "bid": 34.95, "bid_size": 39.0, "ask": 40.0, "ask_size": 10.0, "iv": 0.5403, "open_interest": 119.0, "volume": 4.0, "delta": -0.6774, "gamma": 0.007, "vega": 0.3461, "theta": -0.6743, "rho": -0.0968, "theo": 37.2135, "change": -1.095, "open": 40.52, "high": 42.17, "low": 37.88, "tick": "down", "last_trade_price": 37.88, "last_trade_time": "2026-08-21T15:15:16", "percent_change": -2.80949, "prev_day_close": 38.9750003814697}, {"option": "AMAT260904C00522500", "bid": 8.35, "bid_size": 38.0, "ask": 10.0, "ask_size": 1.0, "iv": 0.5182, "open_interest": 14.0, "volume": 2.0, "delta": 0.3112, "gamma": 0.0068, "vega": 0.3414, "theta": -0.6548, "rho": 0.0587, "theo": 9.6959, "change": -3.0, "open": 10.0, "high": 10.0, "low": 10.0, "tick": "no_change", "last_trade_price": 10.0, "last_trade_time": "2026-08-21T15:24:31", "percent_change": -23.0769, "prev_day_close": 13.0}, {"option": "AMAT260904P00522500", "bid": 36.75, "bid_size": 35.0, "ask": 41.9, "ask_size": 20.0, "iv": 0.5419, "open_interest": 0.0, "volume": 0.0, "delta": -0.6935, "gamma": 0.0069, "vega": 0.3391, "theta": -0.661, "rho": -0.0988, "theo": 39.0456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.0}, {"option": "AMAT260904C00525000", "bid": 7.7, "bid_size": 88.0, "ask": 10.0, "ask_size": 17.0, "iv": 0.5282, "open_interest": 113.0, "volume": 62.0, "delta": 0.2958, "gamma": 0.0067, "vega": 0.3337, "theta": -0.6406, "rho": 0.0558, "theo": 9.0647, "change": -2.405, "open": 12.5, "high": 12.5, "low": 8.38, "tick": "up", "last_trade_price": 9.42, "last_trade_time": "2026-08-21T15:10:57", "percent_change": -20.3383, "prev_day_close": 11.8249998092651}, {"option": "AMAT260904P00525000", "bid": 39.4, "bid_size": 13.0, "ask": 43.8, "ask_size": 31.0, "iv": 0.5551, "open_interest": 75.0, "volume": 2.0, "delta": -0.709, "gamma": 0.0067, "vega": 0.3315, "theta": -0.6469, "rho": -0.0998, "theo": 40.9194, "change": 3.095, "open": 43.3, "high": 45.87, "low": 43.3, "tick": "up", "last_trade_price": 45.87, "last_trade_time": "2026-08-21T12:39:19", "percent_change": 7.23554, "prev_day_close": 42.7749996185303}, {"option": "AMAT260904C00527500", "bid": 7.15, "bid_size": 35.0, "ask": 9.75, "ask_size": 35.0, "iv": 0.5351, "open_interest": 4.0, "volume": 4.0, "delta": 0.2809, "gamma": 0.0065, "vega": 0.3259, "theta": -0.6258, "rho": 0.0531, "theo": 8.474, "change": -3.05, "open": 10.0, "high": 10.33, "low": 8.0, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-08-21T13:46:25", "percent_change": -26.8722, "prev_day_close": 11.3499999046326}, {"option": "AMAT260904P00527500", "bid": 41.15, "bid_size": 14.0, "ask": 45.8, "ask_size": 27.0, "iv": 0.5556, "open_interest": 2.0, "volume": 0.0, "delta": -0.724, "gamma": 0.0066, "vega": 0.3211, "theta": -0.6323, "rho": -0.0979, "theo": 42.8376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.0, "last_trade_time": "2026-08-18T09:49:21", "percent_change": 0.0, "prev_day_close": 44.75}, {"option": "AMAT260904C00530000", "bid": 6.6, "bid_size": 57.0, "ask": 9.2, "ask_size": 42.0, "iv": 0.5365, "open_interest": 27.0, "volume": 8.0, "delta": 0.2666, "gamma": 0.0063, "vega": 0.3177, "theta": -0.6106, "rho": 0.0504, "theo": 7.9215, "change": -2.75, "open": 8.53, "high": 8.53, "low": 7.0, "tick": "no_change", "last_trade_price": 7.6, "last_trade_time": "2026-08-21T13:37:33", "percent_change": -26.57, "prev_day_close": 10.3499999046326}, {"option": "AMAT260904P00530000", "bid": 42.3, "bid_size": 75.0, "ask": 47.8, "ask_size": 35.0, "iv": 0.5453, "open_interest": 111.0, "volume": 5.0, "delta": -0.7385, "gamma": 0.0064, "vega": 0.3137, "theta": -0.6173, "rho": -0.0998, "theo": 44.7947, "change": -1.45, "open": 45.45, "high": 45.45, "low": 45.1, "tick": "down", "last_trade_price": 45.1, "last_trade_time": "2026-08-21T15:40:41", "percent_change": -3.11493, "prev_day_close": 46.5499992370606}, {"option": "AMAT260904C00532500", "bid": 6.05, "bid_size": 67.0, "ask": 8.65, "ask_size": 67.0, "iv": 0.5368, "open_interest": 0.0, "volume": 3.0, "delta": 0.2529, "gamma": 0.0061, "vega": 0.3091, "theta": -0.5951, "rho": 0.0478, "theo": 7.4053, "change": -3.025, "open": 6.9, "high": 7.25, "low": 6.9, "tick": "up", "last_trade_price": 7.25, "last_trade_time": "2026-08-21T13:46:25", "percent_change": -29.4404, "prev_day_close": 10.2750000953674}, {"option": "AMAT260904P00532500", "bid": 44.2, "bid_size": 32.0, "ask": 49.8, "ask_size": 32.0, "iv": 0.5456, "open_interest": 0.0, "volume": 0.0, "delta": -0.7523, "gamma": 0.0062, "vega": 0.3054, "theta": -0.6019, "rho": -0.101, "theo": 46.7861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.5}, {"option": "AMAT260904C00535000", "bid": 5.6, "bid_size": 91.0, "ask": 8.15, "ask_size": 89.0, "iv": 0.5386, "open_interest": 202.0, "volume": 7.0, "delta": 0.2398, "gamma": 0.0059, "vega": 0.3004, "theta": -0.5793, "rho": 0.0453, "theo": 6.9235, "change": -3.5, "open": 8.55, "high": 8.55, "low": 6.15, "tick": "down", "last_trade_price": 6.15, "last_trade_time": "2026-08-21T13:48:04", "percent_change": -36.2694, "prev_day_close": 9.65000009536743}, {"option": "AMAT260904P00535000", "bid": 46.1, "bid_size": 30.0, "ask": 51.9, "ask_size": 30.0, "iv": 0.5466, "open_interest": 44.0, "volume": 3.0, "delta": -0.7656, "gamma": 0.006, "vega": 0.2969, "theta": -0.5862, "rho": -0.103, "theo": 48.8106, "change": 3.77, "open": 53.47, "high": 53.47, "low": 53.47, "tick": "up", "last_trade_price": 53.47, "last_trade_time": "2026-08-21T10:14:06", "percent_change": 7.58551, "prev_day_close": 49.7000007629394}, {"option": "AMAT260904C00537500", "bid": 5.15, "bid_size": 52.0, "ask": 7.65, "ask_size": 50.0, "iv": 0.5394, "open_interest": 0.0, "volume": 1.0, "delta": 0.2272, "gamma": 0.0057, "vega": 0.2916, "theta": -0.5633, "rho": 0.043, "theo": 6.4737, "change": -2.325, "open": 6.0, "high": 6.0, "low": 6.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-08-21T12:21:04", "percent_change": -27.9279, "prev_day_close": 8.32500004768372}, {"option": "AMAT260904P00537500", "bid": 49.25, "bid_size": 12.0, "ask": 54.0, "ask_size": 31.0, "iv": 0.5681, "open_interest": 0.0, "volume": 1.0, "delta": -0.7783, "gamma": 0.0058, "vega": 0.2856, "theta": -0.5705, "rho": -0.098, "theo": 50.8688, "change": 2.115, "open": 54.14, "high": 54.14, "low": 54.14, "tick": "up", "last_trade_price": 54.14, "last_trade_time": "2026-08-21T10:36:12", "percent_change": 4.06535, "prev_day_close": 52.0249996185303}, {"option": "AMAT260904C00540000", "bid": 4.7, "bid_size": 189.0, "ask": 7.0, "ask_size": 22.0, "iv": 0.5366, "open_interest": 78.0, "volume": 13.0, "delta": 0.2152, "gamma": 0.0055, "vega": 0.2829, "theta": -0.5471, "rho": 0.0408, "theo": 6.0532, "change": -2.195, "open": 6.41, "high": 6.41, "low": 5.4, "tick": "up", "last_trade_price": 6.18, "last_trade_time": "2026-08-21T15:30:07", "percent_change": -26.209, "prev_day_close": 8.375}, {"option": "AMAT260904P00540000", "bid": 51.3, "bid_size": 12.0, "ask": 56.15, "ask_size": 31.0, "iv": 0.5712, "open_interest": 170.0, "volume": 0.0, "delta": -0.7904, "gamma": 0.0056, "vega": 0.2768, "theta": -0.5545, "rho": -0.0992, "theo": 52.9596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.45, "last_trade_time": "2026-08-20T15:07:27", "percent_change": 0.0, "prev_day_close": 53.8250007629394}, {"option": "AMAT260904C00542500", "bid": 4.3, "bid_size": 82.0, "ask": 6.8, "ask_size": 34.0, "iv": 0.5417, "open_interest": 0.0, "volume": 1.0, "delta": 0.2038, "gamma": 0.0054, "vega": 0.274, "theta": -0.5309, "rho": 0.0386, "theo": 5.6604, "change": -1.85, "open": 6.05, "high": 6.05, "low": 6.05, "tick": "down", "last_trade_price": 6.05, "last_trade_time": "2026-08-21T14:23:46", "percent_change": -23.4177, "prev_day_close": 7.89999985694885}, {"option": "AMAT260904P00542500", "bid": 52.25, "bid_size": 26.0, "ask": 58.25, "ask_size": 21.0, "iv": 0.5523, "open_interest": 0.0, "volume": 0.0, "delta": -0.802, "gamma": 0.0054, "vega": 0.2685, "theta": -0.5384, "rho": -0.0995, "theo": 55.0757, "change": 0.0, "open": 0.0, "high": 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": "AMAT260904C00545000", "bid": 3.95, "bid_size": 55.0, "ask": 6.4, "ask_size": 39.0, "iv": 0.5432, "open_interest": 37.0, "volume": 0.0, "delta": 0.1929, "gamma": 0.0052, "vega": 0.2649, "theta": -0.5146, "rho": 0.0365, "theo": 5.2936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-08-20T15:59:31", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "AMAT260904P00545000", "bid": 54.0, "bid_size": 51.0, "ask": 61.1, "ask_size": 15.0, "iv": 0.5606, "open_interest": 104.0, "volume": 4.0, "delta": -0.8131, "gamma": 0.0052, "vega": 0.2598, "theta": -0.5223, "rho": -0.1012, "theo": 57.2168, "change": 3.79, "open": 61.97, "high": 61.97, "low": 61.59, "tick": "down", "last_trade_price": 61.59, "last_trade_time": "2026-08-21T13:28:49", "percent_change": 6.55709, "prev_day_close": 57.8000011444092}, {"option": "AMAT260904C00547500", "bid": 3.6, "bid_size": 16.0, "ask": 6.05, "ask_size": 34.0, "iv": 0.5448, "open_interest": 0.0, "volume": 0.0, "delta": 0.1825, "gamma": 0.005, "vega": 0.256, "theta": -0.4984, "rho": 0.0345, "theo": 4.9511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.77500009536743}, {"option": "AMAT260904P00547500", "bid": 56.15, "bid_size": 15.0, "ask": 63.25, "ask_size": 17.0, "iv": 0.5625, "open_interest": 0.0, "volume": 0.0, "delta": -0.8236, "gamma": 0.005, "vega": 0.2511, "theta": -0.5063, "rho": -0.0997, "theo": 59.3811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.8999996185303}, {"option": "AMAT260904C00550000", "bid": 3.3, "bid_size": 211.0, "ask": 5.7, "ask_size": 47.0, "iv": 0.5466, "open_interest": 55.0, "volume": 113.0, "delta": 0.1726, "gamma": 0.0048, "vega": 0.2473, "theta": -0.4822, "rho": 0.0327, "theo": 4.6309, "change": -2.17, "open": 7.55, "high": 7.55, "low": 4.08, "tick": "down", "last_trade_price": 4.48, "last_trade_time": "2026-08-21T15:51:24", "percent_change": -32.6316, "prev_day_close": 6.64999985694885}, {"option": "AMAT260904P00550000", "bid": 58.35, "bid_size": 20.0, "ask": 65.45, "ask_size": 12.0, "iv": 0.5656, "open_interest": 56.0, "volume": 0.0, "delta": -0.8336, "gamma": 0.0048, "vega": 0.239, "theta": -0.4904, "rho": -0.0963, "theo": 61.5727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 62.33, "last_trade_time": "2026-08-20T09:57:14", "percent_change": 0.0, "prev_day_close": 61.6749992370606}, {"option": "AMAT260904C00552500", "bid": 3.0, "bid_size": 58.0, "ask": 5.35, "ask_size": 32.0, "iv": 0.5474, "open_interest": 0.0, "volume": 0.0, "delta": 0.1632, "gamma": 0.0046, "vega": 0.2387, "theta": -0.4662, "rho": 0.0309, "theo": 4.3314, "change": 0.0, "open": 0.0, "high": 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": "AMAT260904P00552500", "bid": 60.55, "bid_size": 16.0, "ask": 67.65, "ask_size": 17.0, "iv": 0.5677, "open_interest": 0.0, "volume": 0.0, "delta": -0.8432, "gamma": 0.0047, "vega": 0.2311, "theta": -0.4745, "rho": -0.097, "theo": 63.7843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.6749992370606}, {"option": "AMAT260904C00555000", "bid": 2.75, "bid_size": 79.0, "ask": 5.05, "ask_size": 68.0, "iv": 0.5495, "open_interest": 48.0, "volume": 1.0, "delta": 0.1543, "gamma": 0.0044, "vega": 0.23, "theta": -0.4503, "rho": 0.0292, "theo": 4.0515, "change": -1.61, "open": 4.29, "high": 4.29, "low": 4.29, "tick": "down", "last_trade_price": 4.29, "last_trade_time": "2026-08-21T10:02:14", "percent_change": -27.2881, "prev_day_close": 5.90000009536743}, {"option": "AMAT260904P00555000", "bid": 62.8, "bid_size": 17.0, "ask": 68.5, "ask_size": 6.0, "iv": 0.5394, "open_interest": 28.0, "volume": 0.0, "delta": -0.8522, "gamma": 0.0045, "vega": 0.2228, "theta": -0.4587, "rho": -0.0964, "theo": 66.0138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 59.9, "last_trade_time": "2026-08-14T13:52:22", "percent_change": 0.0, "prev_day_close": 65.9500007629394}, {"option": "AMAT260904C00557500", "bid": 2.51, "bid_size": 56.0, "ask": 4.8, "ask_size": 31.0, "iv": 0.5522, "open_interest": 0.0, "volume": 0.0, "delta": 0.1458, "gamma": 0.0042, "vega": 0.2214, "theta": -0.4346, "rho": 0.0276, "theo": 3.79, "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": 5.40000009536743}, {"option": "AMAT260904P00557500", "bid": 65.05, "bid_size": 16.0, "ask": 72.1, "ask_size": 17.0, "iv": 0.573, "open_interest": 0.0, "volume": 0.0, "delta": -0.8609, "gamma": 0.0043, "vega": 0.2145, "theta": -0.4431, "rho": -0.0976, "theo": 68.2609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.9750022888184}, {"option": "AMAT260904C00560000", "bid": 2.54, "bid_size": 159.0, "ask": 4.0, "ask_size": 16.0, "iv": 0.5474, "open_interest": 147.0, "volume": 4.0, "delta": 0.1377, "gamma": 0.004, "vega": 0.2131, "theta": -0.4191, "rho": 0.0261, "theo": 3.5457, "change": -1.35, "open": 4.6, "high": 4.6, "low": 3.46, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-08-21T14:23:43", "percent_change": -27.8351, "prev_day_close": 4.84999990463257}, {"option": "AMAT260904P00560000", "bid": 67.3, "bid_size": 16.0, "ask": 74.35, "ask_size": 12.0, "iv": 0.5752, "open_interest": 11.0, "volume": 0.0, "delta": -0.8691, "gamma": 0.0041, "vega": 0.2063, "theta": -0.4278, "rho": -0.0926, "theo": 70.5243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.0, "last_trade_time": "2026-08-17T10:21:34", "percent_change": 0.0, "prev_day_close": 70.4000015258789}, {"option": "AMAT260904C00562500", "bid": 2.07, "bid_size": 54.0, "ask": 4.25, "ask_size": 34.0, "iv": 0.5551, "open_interest": 0.0, "volume": 0.0, "delta": 0.1301, "gamma": 0.0039, "vega": 0.205, "theta": -0.4038, "rho": 0.0246, "theo": 3.3171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "AMAT260904P00562500", "bid": 69.6, "bid_size": 14.0, "ask": 75.3, "ask_size": 6.0, "iv": 0.5438, "open_interest": 0.0, "volume": 0.0, "delta": -0.8768, "gamma": 0.004, "vega": 0.1946, "theta": -0.4128, "rho": -0.0899, "theo": 72.8088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.4499969482422}, {"option": "AMAT260904C00565000", "bid": 1.87, "bid_size": 65.0, "ask": 3.75, "ask_size": 36.0, "iv": 0.5498, "open_interest": 103.0, "volume": 0.0, "delta": 0.1228, "gamma": 0.0037, "vega": 0.1971, "theta": -0.3888, "rho": 0.0233, "theo": 3.1032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.15, "last_trade_time": "2026-08-20T10:38:34", "percent_change": 0.0, "prev_day_close": 4.07499992847443}, {"option": "AMAT260904P00565000", "bid": 72.2, "bid_size": 17.0, "ask": 77.55, "ask_size": 10.0, "iv": 0.5524, "open_interest": 11.0, "volume": 3.0, "delta": -0.8842, "gamma": 0.0038, "vega": 0.1872, "theta": -0.398, "rho": -0.0902, "theo": 75.1068, "change": 0.155, "open": 74.83, "high": 74.83, "low": 74.83, "tick": "up", "last_trade_price": 74.83, "last_trade_time": "2026-08-21T09:45:30", "percent_change": 0.207567, "prev_day_close": 74.6749992370606}, {"option": "AMAT260904C00567500", "bid": 1.69, "bid_size": 67.0, "ask": 3.8, "ask_size": 64.0, "iv": 0.5589, "open_interest": 0.0, "volume": 1.0, "delta": 0.116, "gamma": 0.0035, "vega": 0.1893, "theta": -0.3742, "rho": 0.022, "theo": 2.9034, "change": -1.31, "open": 2.69, "high": 2.69, "low": 2.69, "tick": "down", "last_trade_price": 2.69, "last_trade_time": "2026-08-21T10:52:16", "percent_change": -32.75, "prev_day_close": 3.99999988079071}, {"option": "AMAT260904P00567500", "bid": 74.3, "bid_size": 17.0, "ask": 81.25, "ask_size": 7.0, "iv": 0.5871, "open_interest": 0.0, "volume": 0.0, "delta": -0.8912, "gamma": 0.0036, "vega": 0.18, "theta": -0.3834, "rho": -0.089, "theo": 77.4172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.0499992370606}, {"option": "AMAT260904C00570000", "bid": 1.52, "bid_size": 216.0, "ask": 3.5, "ask_size": 78.0, "iv": 0.558, "open_interest": 74.0, "volume": 17.0, "delta": 0.1095, "gamma": 0.0034, "vega": 0.1816, "theta": -0.3599, "rho": 0.0207, "theo": 2.7167, "change": -0.75, "open": 2.3, "high": 2.75, "low": 2.3, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-08-21T15:27:37", "percent_change": -21.4286, "prev_day_close": 3.49999988079071}, {"option": "AMAT260904P00570000", "bid": 76.6, "bid_size": 6.0, "ask": 83.55, "ask_size": 6.0, "iv": 0.5889, "open_interest": 33.0, "volume": 0.0, "delta": -0.8978, "gamma": 0.0035, "vega": 0.1726, "theta": -0.369, "rho": -0.0898, "theo": 79.7402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 79.83, "last_trade_time": "2026-08-20T13:28:42", "percent_change": 0.0, "prev_day_close": 78.9750022888184}, {"option": "AMAT260904C00572500", "bid": 1.36, "bid_size": 53.0, "ask": 3.45, "ask_size": 31.0, "iv": 0.5639, "open_interest": 0.0, "volume": 0.0, "delta": 0.1033, "gamma": 0.0032, "vega": 0.1741, "theta": -0.3459, "rho": 0.0196, "theo": 2.5423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.55499994754791}, {"option": "AMAT260904P00572500", "bid": 79.15, "bid_size": 17.0, "ask": 85.9, "ask_size": 6.0, "iv": 0.5986, "open_interest": 0.0, "volume": 0.0, "delta": -0.904, "gamma": 0.0033, "vega": 0.1659, "theta": -0.355, "rho": -0.0864, "theo": 82.0742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.5749969482422}, {"option": "AMAT260904C00575000", "bid": 1.95, "bid_size": 16.0, "ask": 3.25, "ask_size": 62.0, "iv": 0.5875, "open_interest": 90.0, "volume": 8.0, "delta": 0.0975, "gamma": 0.0031, "vega": 0.167, "theta": -0.3322, "rho": 0.0185, "theo": 2.3793, "change": -0.28, "open": 2.88, "high": 3.0, "low": 2.73, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-08-21T10:24:01", "percent_change": -8.53658, "prev_day_close": 3.27999997138977}, {"option": "AMAT260904P00575000", "bid": 81.55, "bid_size": 18.0, "ask": 88.25, "ask_size": 6.0, "iv": 0.6037, "open_interest": 5.0, "volume": 0.0, "delta": -0.91, "gamma": 0.0032, "vega": 0.1542, "theta": -0.3416, "rho": -0.0793, "theo": 84.424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.34, "last_trade_time": "2026-08-20T09:48:59", "percent_change": 0.0, "prev_day_close": 83.9000015258789}, {"option": "AMAT260904C00577500", "bid": 1.08, "bid_size": 53.0, "ask": 3.1, "ask_size": 31.0, "iv": 0.5678, "open_interest": 0.0, "volume": 0.0, "delta": 0.092, "gamma": 0.003, "vega": 0.1601, "theta": -0.319, "rho": 0.0174, "theo": 2.2269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.24500000476837}, {"option": "AMAT260904P00577500", "bid": 83.75, "bid_size": 16.0, "ask": 90.6, "ask_size": 6.0, "iv": 0.6023, "open_interest": 0.0, "volume": 0.0, "delta": -0.9156, "gamma": 0.003, "vega": 0.1473, "theta": -0.3282, "rho": -0.0793, "theo": 86.7847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.25}, {"option": "AMAT260904C00580000", "bid": 0.96, "bid_size": 58.0, "ask": 2.91, "ask_size": 31.0, "iv": 0.5688, "open_interest": 55.0, "volume": 0.0, "delta": 0.0868, "gamma": 0.0028, "vega": 0.1534, "theta": -0.3061, "rho": 0.0164, "theo": 2.0844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.17, "last_trade_time": "2026-08-20T15:55:18", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "AMAT260904P00580000", "bid": 86.05, "bid_size": 3.0, "ask": 93.0, "ask_size": 3.0, "iv": 0.6045, "open_interest": 23.0, "volume": 0.0, "delta": -0.9209, "gamma": 0.0029, "vega": 0.1416, "theta": -0.3152, "rho": -0.0798, "theo": 89.1537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.57, "last_trade_time": "2026-08-17T10:57:12", "percent_change": 0.0, "prev_day_close": 88.5750007629394}, {"option": "AMAT260904C00582500", "bid": 0.84, "bid_size": 59.0, "ask": 2.77, "ask_size": 34.0, "iv": 0.5709, "open_interest": 0.0, "volume": 0.0, "delta": 0.0819, "gamma": 0.0027, "vega": 0.1468, "theta": -0.2936, "rho": 0.0155, "theo": 1.9515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.76499998569489}, {"option": "AMAT260904P00582500", "bid": 88.7, "bid_size": 17.0, "ask": 95.4, "ask_size": 6.0, "iv": 0.6178, "open_interest": 0.0, "volume": 0.0, "delta": -0.9259, "gamma": 0.0028, "vega": 0.1354, "theta": -0.3025, "rho": -0.0787, "theo": 91.5315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.5}, {"option": "AMAT260904C00585000", "bid": 0.76, "bid_size": 196.0, "ask": 2.64, "ask_size": 38.0, "iv": 0.5742, "open_interest": 122.0, "volume": 5.0, "delta": 0.0773, "gamma": 0.0026, "vega": 0.1404, "theta": -0.2815, "rho": 0.0146, "theo": 1.8274, "change": -0.93, "open": 2.18, "high": 2.18, "low": 1.75, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-08-21T14:49:22", "percent_change": -34.7015, "prev_day_close": 2.6800000667572}, {"option": "AMAT260904P00585000", "bid": 91.1, "bid_size": 16.0, "ask": 97.8, "ask_size": 6.0, "iv": 0.6226, "open_interest": 2.0, "volume": 0.0, "delta": -0.9306, "gamma": 0.0026, "vega": 0.1295, "theta": -0.2902, "rho": -0.0794, "theo": 93.9173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.0, "last_trade_time": "2026-08-17T09:44:11", "percent_change": 0.0, "prev_day_close": 92.8250007629394}, {"option": "AMAT260904C00587500", "bid": 0.7, "bid_size": 61.0, "ask": 2.52, "ask_size": 22.0, "iv": 0.5781, "open_interest": 0.0, "volume": 0.0, "delta": 0.0729, "gamma": 0.0024, "vega": 0.1343, "theta": -0.2698, "rho": 0.0138, "theo": 1.7116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.4549999833107}, {"option": "AMAT260904P00587500", "bid": 93.2, "bid_size": 16.0, "ask": 100.2, "ask_size": 6.0, "iv": 0.6162, "open_interest": 0.0, "volume": 0.0, "delta": -0.9351, "gamma": 0.0025, "vega": 0.1231, "theta": -0.2784, "rho": -0.0688, "theo": 96.3113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.4750022888184}, {"option": "AMAT260904C00590000", "bid": 0.88, "bid_size": 124.0, "ask": 2.36, "ask_size": 83.0, "iv": 0.5896, "open_interest": 30.0, "volume": 4.0, "delta": 0.0688, "gamma": 0.0023, "vega": 0.1285, "theta": -0.2585, "rho": 0.013, "theo": 1.6034, "change": -0.795, "open": 1.85, "high": 1.85, "low": 1.6, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-08-21T15:00:02", "percent_change": -33.1942, "prev_day_close": 2.39500004053116}, {"option": "AMAT260904P00590000", "bid": 95.95, "bid_size": 16.0, "ask": 102.6, "ask_size": 6.0, "iv": 0.6328, "open_interest": 14.0, "volume": 0.0, "delta": -0.9392, "gamma": 0.0024, "vega": 0.113, "theta": -0.2667, "rho": -0.0662, "theo": 98.717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.53, "last_trade_time": "2026-08-19T14:59:51", "percent_change": 0.0, "prev_day_close": 97.8499984741211}, {"option": "AMAT260904C00592500", "bid": 0.62, "bid_size": 126.0, "ask": 2.3, "ask_size": 33.0, "iv": 0.5871, "open_interest": 1.0, "volume": 3.0, "delta": 0.0649, "gamma": 0.0022, "vega": 0.1229, "theta": -0.2476, "rho": 0.0123, "theo": 1.5024, "change": -0.56, "open": 1.56, "high": 1.63, "low": 1.56, "tick": "no_change", "last_trade_price": 1.63, "last_trade_time": "2026-08-21T14:59:53", "percent_change": -25.5708, "prev_day_close": 2.18999999761581}, {"option": "AMAT260904P00592500", "bid": 98.35, "bid_size": 16.0, "ask": 105.0, "ask_size": 6.0, "iv": 0.6364, "open_interest": 0.0, "volume": 0.0, "delta": -0.9432, "gamma": 0.0023, "vega": 0.1077, "theta": -0.2552, "rho": -0.0661, "theo": 101.1291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.299999237061}, {"option": "AMAT260904C00595000", "bid": 0.87, "bid_size": 48.0, "ask": 2.2, "ask_size": 102.0, "iv": 0.6038, "open_interest": 32.0, "volume": 1.0, "delta": 0.0612, "gamma": 0.0021, "vega": 0.1175, "theta": -0.237, "rho": 0.0116, "theo": 1.4081, "change": -0.895, "open": 1.28, "high": 1.28, "low": 1.28, "tick": "down", "last_trade_price": 1.28, "last_trade_time": "2026-08-21T15:50:53", "percent_change": -41.1494, "prev_day_close": 2.17500001192093}, {"option": "AMAT260904P00595000", "bid": 100.6, "bid_size": 10.0, "ask": 107.45, "ask_size": 6.0, "iv": 0.6357, "open_interest": 1.0, "volume": 0.0, "delta": -0.9469, "gamma": 0.0022, "vega": 0.1034, "theta": -0.2443, "rho": -0.0664, "theo": 103.5466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.5, "last_trade_time": "2026-08-04T11:49:56", "percent_change": 0.0, "prev_day_close": 102.700000762939}, {"option": "AMAT260904C00597500", "bid": 0.51, "bid_size": 68.0, "ask": 2.1, "ask_size": 22.0, "iv": 0.594, "open_interest": 0.0, "volume": 0.0, "delta": 0.0578, "gamma": 0.002, "vega": 0.1122, "theta": -0.227, "rho": 0.0109, "theo": 1.3202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.93500000238419}, {"option": "AMAT260904P00597500", "bid": 102.9, "bid_size": 17.0, "ask": 109.85, "ask_size": 6.0, "iv": 0.634, "open_interest": 0.0, "volume": 0.0, "delta": -0.9504, "gamma": 0.002, "vega": 0.0987, "theta": -0.2337, "rho": -0.0647, "theo": 105.9696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.0}, {"option": "AMAT260904C00600000", "bid": 0.52, "bid_size": 171.0, "ask": 1.5, "ask_size": 18.0, "iv": 0.5748, "open_interest": 97.0, "volume": 12.0, "delta": 0.0545, "gamma": 0.0019, "vega": 0.1072, "theta": -0.2172, "rho": 0.0103, "theo": 1.2382, "change": -0.6, "open": 1.2, "high": 1.2, "low": 1.08, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-08-21T14:26:25", "percent_change": -33.3333, "prev_day_close": 1.79999995231628}, {"option": "AMAT260904P00600000", "bid": 105.65, "bid_size": 33.0, "ask": 112.3, "ask_size": 9.0, "iv": 0.6529, "open_interest": 0.0, "volume": 5.0, "delta": -0.9537, "gamma": 0.0019, "vega": 0.0941, "theta": -0.2235, "rho": -0.0654, "theo": 108.3978, "change": 4.975, "open": 106.0, "high": 112.45, "low": 106.0, "tick": "up", "last_trade_price": 112.45, "last_trade_time": "2026-08-21T11:40:14", "percent_change": 4.62898, "prev_day_close": 107.474998474121}, {"option": "AMAT260904C00602500", "bid": 0.58, "bid_size": 56.0, "ask": 1.93, "ask_size": 36.0, "iv": 0.6093, "open_interest": 0.0, "volume": 0.0, "delta": 0.0514, "gamma": 0.0018, "vega": 0.1024, "theta": -0.2079, "rho": 0.0097, "theo": 1.1618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.71000000834465}, {"option": "AMAT260904P00602500", "bid": 107.85, "bid_size": 17.0, "ask": 114.75, "ask_size": 6.0, "iv": 0.648, "open_interest": 0.0, "volume": 0.0, "delta": -0.9568, "gamma": 0.0018, "vega": 0.0901, "theta": -0.2137, "rho": -0.0572, "theo": 110.8307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.875}, {"option": "AMAT260904C00605000", "bid": 0.44, "bid_size": 120.0, "ask": 1.72, "ask_size": 82.0, "iv": 0.6016, "open_interest": 37.0, "volume": 2.0, "delta": 0.0486, "gamma": 0.0017, "vega": 0.0979, "theta": -0.199, "rho": 0.0092, "theo": 1.0905, "change": -0.69, "open": 1.04, "high": 1.04, "low": 1.01, "tick": "down", "last_trade_price": 1.01, "last_trade_time": "2026-08-21T11:04:36", "percent_change": -40.5882, "prev_day_close": 1.70000004768372}, {"option": "AMAT260904P00605000", "bid": 110.55, "bid_size": 17.0, "ask": 117.2, "ask_size": 6.0, "iv": 0.6651, "open_interest": 0.0, "volume": 0.0, "delta": -0.9597, "gamma": 0.0018, "vega": 0.0813, "theta": -0.2039, "rho": -0.0508, "theo": 113.2726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.025001525879}, {"option": "AMAT260904C00607500", "bid": 0.39, "bid_size": 115.0, "ask": 1.78, "ask_size": 69.0, "iv": 0.6117, "open_interest": 0.0, "volume": 1.0, "delta": 0.0459, "gamma": 0.0016, "vega": 0.0935, "theta": -0.1904, "rho": 0.0087, "theo": 1.0239, "change": -0.705, "open": 0.99, "high": 0.99, "low": 0.99, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-08-21T10:55:03", "percent_change": -41.5929, "prev_day_close": 1.69499999284744}, {"option": "AMAT260904P00607500", "bid": 113.0, "bid_size": 17.0, "ask": 119.65, "ask_size": 6.0, "iv": 0.6708, "open_interest": 0.0, "volume": 0.0, "delta": -0.9624, "gamma": 0.0016, "vega": 0.0758, "theta": -0.1943, "rho": -0.0506, "theo": 115.7193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.700000762939}, {"option": "AMAT260904C00610000", "bid": 0.37, "bid_size": 57.0, "ask": 1.71, "ask_size": 22.0, "iv": 0.6164, "open_interest": 18.0, "volume": 0.0, "delta": 0.0433, "gamma": 0.0016, "vega": 0.0893, "theta": -0.1822, "rho": 0.0082, "theo": 0.9618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-08-20T09:43:06", "percent_change": 0.0, "prev_day_close": 1.43999999761581}, {"option": "AMAT260904P00610000", "bid": 115.45, "bid_size": 16.0, "ask": 122.1, "ask_size": 6.0, "iv": 0.6761, "open_interest": 3.0, "volume": 0.0, "delta": -0.9649, "gamma": 0.0016, "vega": 0.0725, "theta": -0.1851, "rho": -0.0508, "theo": 118.1692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.8, "last_trade_time": "2026-08-18T10:43:03", "percent_change": 0.0, "prev_day_close": 116.5}, {"option": "AMAT260904C00612500", "bid": 0.27, "bid_size": 16.0, "ask": 1.65, "ask_size": 6.0, "iv": 0.6167, "open_interest": 0.0, "volume": 0.0, "delta": 0.0409, "gamma": 0.0015, "vega": 0.0853, "theta": -0.1744, "rho": 0.0077, "theo": 0.904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.50500005483627}, {"option": "AMAT260904P00612500", "bid": 117.95, "bid_size": 2.0, "ask": 124.55, "ask_size": 2.0, "iv": 0.6837, "open_interest": 0.0, "volume": 0.0, "delta": -0.9673, "gamma": 0.0015, "vega": 0.0696, "theta": -0.1764, "rho": -0.0495, "theo": 120.6222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.125}, {"option": "AMAT260904C00615000", "bid": 0.32, "bid_size": 68.0, "ask": 1.59, "ask_size": 22.0, "iv": 0.6254, "open_interest": 25.0, "volume": 0.0, "delta": 0.0387, "gamma": 0.0014, "vega": 0.0814, "theta": -0.1669, "rho": 0.0073, "theo": 0.8501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.37, "last_trade_time": "2026-08-20T12:28:25", "percent_change": 0.0, "prev_day_close": 1.4099999666214}, {"option": "AMAT260904P00615000", "bid": 119.2, "bid_size": 6.0, "ask": 127.0, "ask_size": 2.0, "iv": 0.6159, "open_interest": 1.0, "volume": 0.0, "delta": -0.9695, "gamma": 0.0014, "vega": 0.0662, "theta": -0.1681, "rho": -0.0497, "theo": 123.0787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.17, "last_trade_time": "2026-07-23T10:46:41", "percent_change": 0.0, "prev_day_close": 121.674999237061}, {"option": "AMAT260904C00617500", "bid": 0.28, "bid_size": 8.0, "ask": 1.54, "ask_size": 6.0, "iv": 0.6292, "open_interest": 0.0, "volume": 0.0, "delta": 0.0366, "gamma": 0.0013, "vega": 0.0778, "theta": -0.1598, "rho": 0.0069, "theo": 0.7999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.34499999880791}, {"option": "AMAT260904P00617500", "bid": 122.85, "bid_size": 3.0, "ask": 129.45, "ask_size": 3.0, "iv": 0.6934, "open_interest": 0.0, "volume": 0.0, "delta": -0.9716, "gamma": 0.0013, "vega": 0.0633, "theta": -0.1602, "rho": -0.0502, "theo": 125.5379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.025001525879}, {"option": "AMAT260904C00620000", "bid": 0.27, "bid_size": 15.0, "ask": 1.49, "ask_size": 6.0, "iv": 0.6345, "open_interest": 171.0, "volume": 0.0, "delta": 0.0346, "gamma": 0.0013, "vega": 0.0743, "theta": -0.1529, "rho": 0.0065, "theo": 0.7531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-08-18T14:35:00", "percent_change": 0.0, "prev_day_close": 1.08500000834465}, {"option": "AMAT260904P00620000", "bid": 125.0, "bid_size": 3.0, "ask": 131.95, "ask_size": 3.0, "iv": 0.6841, "open_interest": 2.0, "volume": 0.0, "delta": -0.9736, "gamma": 0.0013, "vega": 0.0604, "theta": -0.1527, "rho": -0.0407, "theo": 128.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.2, "last_trade_time": "2026-08-04T11:54:17", "percent_change": 0.0, "prev_day_close": 126.75}, {"option": "AMAT260904C00622500", "bid": 0.28, "bid_size": 74.0, "ask": 1.44, "ask_size": 17.0, "iv": 0.641, "open_interest": 0.0, "volume": 0.0, "delta": 0.0327, "gamma": 0.0012, "vega": 0.071, "theta": -0.1464, "rho": 0.0062, "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": 1.21500000357628}, {"option": "AMAT260904P00622500", "bid": 127.65, "bid_size": 17.0, "ask": 134.4, "ask_size": 6.0, "iv": 0.6992, "open_interest": 0.0, "volume": 0.0, "delta": -0.9754, "gamma": 0.0012, "vega": 0.0537, "theta": -0.1448, "rho": -0.0356, "theo": 130.4683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.049999237061}, {"option": "AMAT260904C00625000", "bid": 0.22, "bid_size": 123.0, "ask": 1.39, "ask_size": 107.0, "iv": 0.6426, "open_interest": 42.0, "volume": 1.0, "delta": 0.031, "gamma": 0.0012, "vega": 0.0679, "theta": -0.1402, "rho": 0.0058, "theo": 0.6687, "change": -0.135, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-08-21T09:55:03", "percent_change": -10.9312, "prev_day_close": 1.23499998450279}, {"option": "AMAT260904P00625000", "bid": 130.25, "bid_size": 13.0, "ask": 136.85, "ask_size": 6.0, "iv": 0.7114, "open_interest": 1.0, "volume": 0.0, "delta": -0.977, "gamma": 0.0011, "vega": 0.0489, "theta": -0.1374, "rho": -0.0354, "theo": 132.9395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 119.85, "last_trade_time": "2026-08-18T09:57:57", "percent_change": 0.0, "prev_day_close": 131.524993896484}, {"option": "AMAT260904C00627500", "bid": 0.2, "bid_size": 47.0, "ask": 1.35, "ask_size": 8.0, "iv": 0.6472, "open_interest": 0.0, "volume": 0.0, "delta": 0.0293, "gamma": 0.0011, "vega": 0.0649, "theta": -0.1343, "rho": 0.0055, "theo": 0.6306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.16499999165535}, {"option": "AMAT260904P00627500", "bid": 132.4, "bid_size": 16.0, "ask": 139.35, "ask_size": 6.0, "iv": 0.7003, "open_interest": 0.0, "volume": 0.0, "delta": -0.9786, "gamma": 0.0011, "vega": 0.0467, "theta": -0.1303, "rho": -0.0358, "theo": 135.4124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.75}, {"option": "AMAT260904C00630000", "bid": 0.19, "bid_size": 120.0, "ask": 1.31, "ask_size": 247.0, "iv": 0.6523, "open_interest": 49.0, "volume": 4.0, "delta": 0.0278, "gamma": 0.001, "vega": 0.0621, "theta": -0.1287, "rho": 0.0052, "theo": 0.5952, "change": -0.35, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-21T12:08:02", "percent_change": -41.1765, "prev_day_close": 0.850000023841858}, {"option": "AMAT260904P00630000", "bid": 135.25, "bid_size": 18.0, "ask": 141.85, "ask_size": 6.0, "iv": 0.7302, "open_interest": 0.0, "volume": 0.0, "delta": -0.9801, "gamma": 0.001, "vega": 0.0449, "theta": -0.1236, "rho": -0.0358, "theo": 137.8869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 136.650001525879}, {"option": "AMAT260904C00632500", "bid": 0.18, "bid_size": 61.0, "ask": 1.27, "ask_size": 17.0, "iv": 0.6572, "open_interest": 0.0, "volume": 0.0, "delta": 0.0263, "gamma": 0.001, "vega": 0.0593, "theta": -0.1234, "rho": 0.005, "theo": 0.5622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.929999992251396}, {"option": "AMAT260904P00632500", "bid": 137.7, "bid_size": 18.0, "ask": 144.3, "ask_size": 6.0, "iv": 0.7337, "open_interest": 0.0, "volume": 0.0, "delta": -0.9814, "gamma": 0.001, "vega": 0.043, "theta": -0.1172, "rho": -0.0346, "theo": 140.3631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 139.050003051758}, {"option": "AMAT260904C00635000", "bid": 0.17, "bid_size": 15.0, "ask": 1.24, "ask_size": 8.0, "iv": 0.6627, "open_interest": 7.0, "volume": 0.0, "delta": 0.025, "gamma": 0.001, "vega": 0.0567, "theta": -0.1183, "rho": 0.0047, "theo": 0.5314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.94, "last_trade_time": "2026-08-18T11:21:05", "percent_change": 0.0, "prev_day_close": 0.895000025629997}, {"option": "AMAT260904P00635000", "bid": 140.0, "bid_size": 3.0, "ask": 146.8, "ask_size": 3.0, "iv": 0.7308, "open_interest": 0.0, "volume": 0.0, "delta": -0.9827, "gamma": 0.0009, "vega": 0.0409, "theta": -0.1112, "rho": -0.0349, "theo": 142.8411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.099998474121}, {"option": "AMAT260904C00637500", "bid": 0.13, "bid_size": 8.0, "ask": 1.21, "ask_size": 6.0, "iv": 0.6657, "open_interest": 0.0, "volume": 0.0, "delta": 0.0237, "gamma": 0.0009, "vega": 0.0543, "theta": -0.1135, "rho": 0.0044, "theo": 0.5027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999980814755}, {"option": "AMAT260904P00637500", "bid": 142.65, "bid_size": 2.0, "ask": 149.25, "ask_size": 2.0, "iv": 0.746, "open_interest": 0.0, "volume": 0.0, "delta": -0.9839, "gamma": 0.0008, "vega": 0.0394, "theta": -0.1056, "rho": -0.0349, "theo": 145.3202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.0}, {"option": "AMAT260904C00640000", "bid": 0.07, "bid_size": 11.0, "ask": 1.18, "ask_size": 8.0, "iv": 0.6666, "open_interest": 13.0, "volume": 0.0, "delta": 0.0225, "gamma": 0.0009, "vega": 0.052, "theta": -0.1089, "rho": 0.0042, "theo": 0.4759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-19T11:11:31", "percent_change": 0.0, "prev_day_close": 0.879999995231628}, {"option": "AMAT260904P00640000", "bid": 145.15, "bid_size": 3.0, "ask": 151.75, "ask_size": 3.0, "iv": 0.755, "open_interest": 0.0, "volume": 0.0, "delta": -0.985, "gamma": 0.0008, "vega": 0.0375, "theta": -0.1003, "rho": -0.0266, "theo": 147.801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 146.074996948242}, {"option": "AMAT260904C00642500", "bid": 0.09, "bid_size": 11.0, "ask": 1.13, "ask_size": 6.0, "iv": 0.6723, "open_interest": 0.0, "volume": 0.0, "delta": 0.0214, "gamma": 0.0008, "vega": 0.0498, "theta": -0.1046, "rho": 0.004, "theo": 0.4509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.735000018961728}, {"option": "AMAT260904P00642500", "bid": 147.9, "bid_size": 3.0, "ask": 154.25, "ask_size": 3.0, "iv": 0.7789, "open_interest": 0.0, "volume": 0.0, "delta": -0.986, "gamma": 0.0008, "vega": 0.0331, "theta": -0.0947, "rho": -0.0227, "theo": 150.2857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.449996948242}, {"option": "AMAT260904C00645000", "bid": 0.07, "bid_size": 14.0, "ask": 1.13, "ask_size": 6.0, "iv": 0.6787, "open_interest": 10.0, "volume": 0.0, "delta": 0.0203, "gamma": 0.0008, "vega": 0.0477, "theta": -0.1004, "rho": 0.0038, "theo": 0.4275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.07, "last_trade_time": "2026-08-19T12:13:49", "percent_change": 0.0, "prev_day_close": 0.680000007152557}, {"option": "AMAT260904P00645000", "bid": 149.25, "bid_size": 2.0, "ask": 157.05, "ask_size": 2.0, "iv": 0.7295, "open_interest": 0.0, "volume": 0.0, "delta": -0.987, "gamma": 0.0007, "vega": 0.029, "theta": -0.0896, "rho": -0.0222, "theo": 152.7719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 127.4, "last_trade_time": "2026-07-24T12:50:55", "percent_change": 0.0, "prev_day_close": 151.049995422363}, {"option": "AMAT260904C00647500", "bid": 0.06, "bid_size": 70.0, "ask": 1.11, "ask_size": 17.0, "iv": 0.6841, "open_interest": 0.0, "volume": 0.0, "delta": 0.0193, "gamma": 0.0008, "vega": 0.0458, "theta": -0.0965, "rho": 0.0036, "theo": 0.4056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.694999997504056}, {"option": "AMAT260904P00647500", "bid": 152.3, "bid_size": 6.0, "ask": 159.2, "ask_size": 6.0, "iv": 0.7536, "open_interest": 0.0, "volume": 0.0, "delta": -0.9878, "gamma": 0.0007, "vega": 0.0275, "theta": -0.0847, "rho": -0.0224, "theo": 155.2589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.449996948242}, {"option": "AMAT260904C00650000", "bid": 0.08, "bid_size": 118.0, "ask": 0.77, "ask_size": 90.0, "iv": 0.6602, "open_interest": 34.0, "volume": 5.0, "delta": 0.0184, "gamma": 0.0007, "vega": 0.0439, "theta": -0.0928, "rho": 0.0034, "theo": 0.3852, "change": -0.465, "open": 0.7, "high": 0.7, "low": 0.37, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-08-21T15:48:04", "percent_change": -55.6886, "prev_day_close": 0.83500000834465}, {"option": "AMAT260904P00650000", "bid": 153.2, "bid_size": 1.0, "ask": 162.05, "ask_size": 1.0, "iv": 0.5756, "open_interest": 0.0, "volume": 0.0, "delta": -0.9886, "gamma": 0.0006, "vega": 0.0265, "theta": -0.0801, "rho": -0.0224, "theo": 157.7467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 142.63, "last_trade_time": "2026-08-18T12:26:07", "percent_change": 0.0, "prev_day_close": 156.324996948242}, {"option": "AMAT260904C00655000", "bid": 0.12, "bid_size": 68.0, "ask": 0.33, "ask_size": 1.0, "iv": 0.6207, "open_interest": 47.0, "volume": 3.0, "delta": 0.0167, "gamma": 0.0006, "vega": 0.0403, "theta": -0.0859, "rho": 0.0031, "theo": 0.3484, "change": -0.19, "open": 0.29, "high": 0.29, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-08-21T12:40:08", "percent_change": -43.1818, "prev_day_close": 0.439999997615814}, {"option": "AMAT260904P00655000", "bid": 160.1, "bid_size": 6.0, "ask": 166.7, "ask_size": 6.0, "iv": 0.8012, "open_interest": 0.0, "volume": 0.0, "delta": -0.9901, "gamma": 0.0006, "vega": 0.0246, "theta": -0.0716, "rho": -0.0217, "theo": 162.7244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 161.299995422363}, {"option": "AMAT260904C00660000", "bid": 0.08, "bid_size": 112.0, "ask": 0.59, "ask_size": 100.0, "iv": 0.6685, "open_interest": 363.0, "volume": 3.0, "delta": 0.0152, "gamma": 0.0006, "vega": 0.0372, "theta": -0.0797, "rho": 0.0028, "theo": 0.3161, "change": -0.41, "open": 0.23, "high": 0.25, "low": 0.21, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-08-21T15:36:30", "percent_change": -62.1212, "prev_day_close": 0.660000003874302}, {"option": "AMAT260904P00660000", "bid": 163.2, "bid_size": 3.0, "ask": 172.0, "ask_size": 1.0, "iv": 0.5372, "open_interest": 1.0, "volume": 0.0, "delta": -0.9914, "gamma": 0.0005, "vega": 0.0227, "theta": -0.0641, "rho": -0.022, "theo": 167.7048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 144.1, "last_trade_time": "2026-08-17T09:30:02", "percent_change": 0.0, "prev_day_close": 165.949996948242}, {"option": "AMAT260904C00665000", "bid": 0.06, "bid_size": 88.0, "ask": 0.64, "ask_size": 104.0, "iv": 0.6872, "open_interest": 15.0, "volume": 1.0, "delta": 0.0139, "gamma": 0.0005, "vega": 0.0344, "theta": -0.0741, "rho": 0.0026, "theo": 0.2878, "change": -0.395, "open": 0.21, "high": 0.21, "low": 0.21, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-08-21T14:26:36", "percent_change": -65.2893, "prev_day_close": 0.605000023730099}, {"option": "AMAT260904P00665000", "bid": 168.6, "bid_size": 3.0, "ask": 177.0, "ask_size": 3.0, "iv": 0.7163, "open_interest": 0.0, "volume": 0.0, "delta": -0.9925, "gamma": 0.0004, "vega": 0.0204, "theta": -0.0574, "rho": -0.0132, "theo": 172.6882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 170.875}, {"option": "AMAT260904C00670000", "bid": 0.02, "bid_size": 104.0, "ask": 0.67, "ask_size": 105.0, "iv": 0.7004, "open_interest": 7.0, "volume": 3.0, "delta": 0.0127, "gamma": 0.0005, "vega": 0.0319, "theta": -0.069, "rho": 0.0024, "theo": 0.2629, "change": -0.265, "open": 0.25, "high": 0.27, "low": 0.25, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-08-21T14:26:18", "percent_change": -49.5327, "prev_day_close": 0.534999992698431}, {"option": "AMAT260904P00670000", "bid": 174.1, "bid_size": 6.0, "ask": 181.7, "ask_size": 6.0, "iv": 0.7596, "open_interest": 0.0, "volume": 0.0, "delta": -0.9934, "gamma": 0.0004, "vega": 0.0153, "theta": -0.0514, "rho": -0.0123, "theo": 177.6767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 163.85, "last_trade_time": "2026-08-14T12:19:52", "percent_change": 0.0, "prev_day_close": 176.050003051758}, {"option": "AMAT260904C00675000", "bid": 0.02, "bid_size": 60.0, "ask": 0.8, "ask_size": 195.0, "iv": 0.7316, "open_interest": 20.0, "volume": 2.0, "delta": 0.0117, "gamma": 0.0005, "vega": 0.0296, "theta": -0.0645, "rho": 0.0022, "theo": 0.2409, "change": -0.365, "open": 0.18, "high": 0.21, "low": 0.18, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-08-21T13:51:22", "percent_change": -63.4783, "prev_day_close": 0.574999997392297}, {"option": "AMAT260904P00675000", "bid": 180.1, "bid_size": 6.0, "ask": 186.65, "ask_size": 6.0, "iv": 0.8646, "open_interest": 0.0, "volume": 0.0, "delta": -0.9942, "gamma": 0.0004, "vega": 0.0139, "theta": -0.0461, "rho": -0.0124, "theo": 182.6666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 180.900001525879}, {"option": "AMAT260904C00680000", "bid": 0.02, "bid_size": 77.0, "ask": 0.7, "ask_size": 140.0, "iv": 0.7331, "open_interest": 85.0, "volume": 1.0, "delta": 0.0107, "gamma": 0.0004, "vega": 0.0275, "theta": -0.0604, "rho": 0.002, "theo": 0.2215, "change": 0.045, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-21T12:42:04", "percent_change": 14.7541, "prev_day_close": 0.30500001180917}, {"option": "AMAT260904P00680000", "bid": 185.1, "bid_size": 6.0, "ask": 191.65, "ask_size": 6.0, "iv": 0.8808, "open_interest": 0.0, "volume": 0.0, "delta": -0.9948, "gamma": 0.0003, "vega": 0.0131, "theta": -0.0412, "rho": -0.0123, "theo": 187.6574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 186.100006103516}, {"option": "AMAT260904C00685000", "bid": 0.02, "bid_size": 48.0, "ask": 0.58, "ask_size": 134.0, "iv": 0.7297, "open_interest": 3.0, "volume": 1.0, "delta": 0.0099, "gamma": 0.0004, "vega": 0.0256, "theta": -0.0567, "rho": 0.0018, "theo": 0.2044, "change": -0.41, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-08-21T12:53:38", "percent_change": -75.9259, "prev_day_close": 0.540000026114285}, {"option": "AMAT260904P00685000", "bid": 190.1, "bid_size": 6.0, "ask": 196.65, "ask_size": 6.0, "iv": 0.8969, "open_interest": 0.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.0003, "vega": 0.0122, "theta": -0.037, "rho": -0.0121, "theo": 192.6494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 191.050003051758}, {"option": "AMAT260904C00690000", "bid": 0.02, "bid_size": 42.0, "ask": 0.47, "ask_size": 139.0, "iv": 0.7248, "open_interest": 14.0, "volume": 1.0, "delta": 0.0092, "gamma": 0.0004, "vega": 0.0239, "theta": -0.0533, "rho": 0.0017, "theo": 0.1891, "change": -0.415, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-08-21T12:58:12", "percent_change": -77.5701, "prev_day_close": 0.534999975934625}, {"option": "AMAT260904P00690000", "bid": 195.1, "bid_size": 6.0, "ask": 201.65, "ask_size": 6.0, "iv": 0.9129, "open_interest": 0.0, "volume": 0.0, "delta": -0.996, "gamma": 0.0002, "vega": 0.0114, "theta": -0.0331, "rho": -0.0121, "theo": 197.6422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 196.175003051758}, {"option": "AMAT260904C00695000", "bid": 0.02, "bid_size": 16.0, "ask": 0.71, "ask_size": 169.0, "iv": 0.7765, "open_interest": 18.0, "volume": 2.0, "delta": 0.0085, "gamma": 0.0003, "vega": 0.0224, "theta": -0.0502, "rho": 0.0016, "theo": 0.1755, "change": -0.33, "open": 0.19, "high": 0.19, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-08-21T13:31:02", "percent_change": -75.0, "prev_day_close": 0.44000000692904}, {"option": "AMAT260904P00695000", "bid": 200.1, "bid_size": 6.0, "ask": 206.65, "ask_size": 6.0, "iv": 0.9286, "open_interest": 0.0, "volume": 0.0, "delta": -0.9965, "gamma": 0.0002, "vega": 0.0106, "theta": -0.0297, "rho": -0.0091, "theo": 202.6357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 201.175003051758}, {"option": "AMAT260904C00700000", "bid": 0.02, "bid_size": 22.0, "ask": 0.44, "ask_size": 137.0, "iv": 0.7456, "open_interest": 21.0, "volume": 2.0, "delta": 0.0079, "gamma": 0.0003, "vega": 0.021, "theta": -0.0474, "rho": 0.0015, "theo": 0.1633, "change": -0.13, "open": 0.25, "high": 0.25, "low": 0.16, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-08-21T13:31:18", "percent_change": -44.8276, "prev_day_close": 0.28999999910593}, {"option": "AMAT260904P00700000", "bid": 205.0, "bid_size": 6.0, "ask": 211.65, "ask_size": 6.0, "iv": 0.9363, "open_interest": 0.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.0002, "vega": 0.0085, "theta": -0.0268, "rho": -0.006, "theo": 207.6314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 205.925003051758}, {"option": "AMAT260904C00705000", "bid": 0.01, "bid_size": 29.0, "ask": 0.49, "ask_size": 155.0, "iv": 0.7663, "open_interest": 7.0, "volume": 25.0, "delta": 0.0074, "gamma": 0.0003, "vega": 0.0198, "theta": -0.0448, "rho": 0.0014, "theo": 0.1523, "change": -0.41, "open": 0.26, "high": 0.26, "low": 0.09, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-08-21T13:12:16", "percent_change": -82.0, "prev_day_close": 0.500000004656613}, {"option": "AMAT260904P00705000", "bid": 210.1, "bid_size": 6.0, "ask": 216.65, "ask_size": 6.0, "iv": 0.9597, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0002, "vega": 0.0066, "theta": -0.0244, "rho": -0.006, "theo": 212.6279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 210.975006103516}, {"option": "AMAT260904C00710000", "bid": 0.05, "bid_size": 1.0, "ask": 0.57, "ask_size": 86.0, "iv": 0.8003, "open_interest": 13.0, "volume": 1.0, "delta": 0.0069, "gamma": 0.0003, "vega": 0.0186, "theta": -0.0425, "rho": 0.0013, "theo": 0.1424, "change": -0.305, "open": 0.19, "high": 0.19, "low": 0.19, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-08-21T13:12:55", "percent_change": -61.6162, "prev_day_close": 0.495000009424984}, {"option": "AMAT260904P00710000", "bid": 215.1, "bid_size": 6.0, "ask": 221.65, "ask_size": 6.0, "iv": 0.975, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0002, "vega": 0.0062, "theta": -0.0221, "rho": -0.006, "theo": 217.6247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 216.175003051758}, {"option": "AMAT260904C00715000", "bid": 0.05, "bid_size": 1.0, "ask": 0.55, "ask_size": 82.0, "iv": 0.8101, "open_interest": 8.0, "volume": 1.0, "delta": 0.0064, "gamma": 0.0002, "vega": 0.0175, "theta": -0.0403, "rho": 0.0012, "theo": 0.1335, "change": 0.035, "open": 0.17, "high": 0.17, "low": 0.17, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-08-21T13:12:48", "percent_change": 25.9259, "prev_day_close": 0.134999999776483}, {"option": "AMAT260904P00715000", "bid": 220.2, "bid_size": 6.0, "ask": 226.65, "ask_size": 6.0, "iv": 0.9981, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0001, "vega": 0.0059, "theta": -0.02, "rho": -0.006, "theo": 222.6217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 221.25}, {"option": "AMAT260904C00720000", "bid": 0.01, "bid_size": 24.0, "ask": 0.5, "ask_size": 130.0, "iv": 0.8068, "open_interest": 17.0, "volume": 1.0, "delta": 0.006, "gamma": 0.0002, "vega": 0.0165, "theta": -0.0384, "rho": 0.0011, "theo": 0.1254, "change": 0.025, "open": 0.16, "high": 0.16, "low": 0.16, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-08-21T15:59:48", "percent_change": 18.5185, "prev_day_close": 0.134999999776483}, {"option": "AMAT260904P00720000", "bid": 225.1, "bid_size": 6.0, "ask": 231.65, "ask_size": 6.0, "iv": 1.0051, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0001, "vega": 0.0056, "theta": -0.0181, "rho": -0.0058, "theo": 227.619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 225.900001525879}, {"option": "AMAT260904C00730000", "bid": 0.01, "bid_size": 27.0, "ask": 0.16, "ask_size": 46.0, "iv": 0.738, "open_interest": 229.0, "volume": 10.0, "delta": 0.0053, "gamma": 0.0002, "vega": 0.0148, "theta": -0.0348, "rho": 0.001, "theo": 0.1113, "change": 0.015, "open": 0.15, "high": 0.16, "low": 0.05, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-08-21T15:59:34", "percent_change": 10.3448, "prev_day_close": 0.14499999769032}, {"option": "AMAT260904P00730000", "bid": 235.1, "bid_size": 6.0, "ask": 241.65, "ask_size": 6.0, "iv": 1.0347, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0001, "vega": 0.005, "theta": -0.0148, "rho": -0.0058, "theo": 237.6142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 236.150001525879}, {"option": "AMAT260904C00740000", "bid": 0.01, "bid_size": 23.0, "ask": 0.16, "ask_size": 90.0, "iv": 0.7606, "open_interest": 36.0, "volume": 4.0, "delta": 0.0047, "gamma": 0.0002, "vega": 0.0133, "theta": -0.0318, "rho": 0.0009, "theo": 0.0994, "change": 0.05, "open": 0.23, "high": 0.23, "low": 0.05, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-08-21T15:58:59", "percent_change": 45.4545, "prev_day_close": 0.110000001266599}, {"option": "AMAT260904P00740000", "bid": 245.1, "bid_size": 6.0, "ask": 251.65, "ask_size": 6.0, "iv": 1.0637, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0001, "vega": 0.0044, "theta": -0.012, "rho": -0.0026, "theo": 247.6103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 229.0, "last_trade_time": "2026-08-18T09:36:00", "percent_change": 0.0, "prev_day_close": 246.200004577637}, {"option": "AMAT260904C00750000", "bid": 0.01, "bid_size": 30.0, "ask": 0.16, "ask_size": 138.0, "iv": 0.7827, "open_interest": 24.0, "volume": 10.0, "delta": 0.0042, "gamma": 0.0002, "vega": 0.012, "theta": -0.0291, "rho": 0.0008, "theo": 0.0893, "change": 0.045, "open": 0.07, "high": 0.16, "low": 0.04, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-08-21T15:55:13", "percent_change": 39.1304, "prev_day_close": 0.11500000115484}, {"option": "AMAT260904P00750000", "bid": 255.1, "bid_size": 6.0, "ask": 261.65, "ask_size": 6.0, "iv": 1.0922, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0001, "vega": 0.0025, "theta": -0.0102, "rho": -0.0024, "theo": 257.6083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 297.0, "last_trade_time": "2026-07-29T14:00:10", "percent_change": 0.0, "prev_day_close": 255.950004577637}, {"option": "AMAT260904C00760000", "bid": 0.01, "bid_size": 29.0, "ask": 0.16, "ask_size": 145.0, "iv": 0.8045, "open_interest": 54.0, "volume": 59.0, "delta": 0.0038, "gamma": 0.0001, "vega": 0.0109, "theta": -0.0268, "rho": 0.0007, "theo": 0.0807, "change": 0.085, "open": 0.08, "high": 0.16, "low": 0.04, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-08-21T15:56:42", "percent_change": 113.333, "prev_day_close": 0.0750000001862645}, {"option": "AMAT260904P00760000", "bid": 265.1, "bid_size": 6.0, "ask": 271.65, "ask_size": 6.0, "iv": 1.1201, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0001, "vega": 0.0023, "theta": -0.0086, "rho": -0.0025, "theo": 267.6065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 265.900009155273}, {"option": "AMAT260904C00770000", "bid": 0.01, "bid_size": 1.0, "ask": 0.1, "ask_size": 51.0, "iv": 0.7928, "open_interest": 74.0, "volume": 55.0, "delta": 0.0034, "gamma": 0.0001, "vega": 0.0099, "theta": -0.0247, "rho": 0.0006, "theo": 0.0731, "change": -0.075, "open": 0.04, "high": 0.16, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-21T15:58:35", "percent_change": -65.2174, "prev_day_close": 0.114999999292195}, {"option": "AMAT260904P00770000", "bid": 275.1, "bid_size": 6.0, "ask": 281.65, "ask_size": 6.0, "iv": 1.1476, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0, "vega": 0.0022, "theta": -0.0072, "rho": -0.0024, "theo": 277.6048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 276.199996948242}, {"option": "AMAT260904C00780000", "bid": 0.01, "bid_size": 1.0, "ask": 0.16, "ask_size": 119.0, "iv": 0.847, "open_interest": 72.0, "volume": 252.0, "delta": 0.0031, "gamma": 0.0001, "vega": 0.0091, "theta": -0.0229, "rho": 0.0006, "theo": 0.0666, "change": -0.06, "open": 0.19, "high": 0.19, "low": 0.01, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-21T15:27:31", "percent_change": -60.0, "prev_day_close": 0.0999999986961484}, {"option": "AMAT260904P00780000", "bid": 285.1, "bid_size": 6.0, "ask": 291.65, "ask_size": 6.0, "iv": 1.1746, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0, "vega": 0.002, "theta": -0.006, "rho": -0.0024, "theo": 287.6034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 285.775009155273}, {"option": "AMAT260904C00790000", "bid": 0.01, "bid_size": 1.0, "ask": 0.16, "ask_size": 68.0, "iv": 0.8677, "open_interest": 31.0, "volume": 30.0, "delta": 0.0028, "gamma": 0.0001, "vega": 0.0083, "theta": -0.0212, "rho": 0.0005, "theo": 0.0607, "change": 0.06, "open": 0.18, "high": 0.18, "low": 0.02, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-08-21T15:56:27", "percent_change": 60.0, "prev_day_close": 0.0999999986961484}, {"option": "AMAT260904P00790000", "bid": 295.1, "bid_size": 6.0, "ask": 301.65, "ask_size": 6.0, "iv": 1.2012, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0, "vega": 0.0018, "theta": -0.0049, "rho": -0.0024, "theo": 297.6022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 295.949996948242}, {"option": "AMAT260904C00800000", "bid": 0.0, "bid_size": 0.0, "ask": 0.17, "ask_size": 88.0, "iv": 0.893, "open_interest": 59.0, "volume": 4.0, "delta": 0.0026, "gamma": 0.0001, "vega": 0.0076, "theta": -0.0197, "rho": 0.0005, "theo": 0.0556, "change": 0.02, "open": 0.18, "high": 0.18, "low": 0.09, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-08-21T15:58:46", "percent_change": 28.5714, "prev_day_close": 0.0699999975040555}, {"option": "AMAT260904P00800000", "bid": 304.8, "bid_size": 6.0, "ask": 311.65, "ask_size": 6.0, "iv": 1.1984, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0, "vega": 0.0016, "theta": -0.004, "rho": -0.0008, "theo": 307.6011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 306.199996948242}, {"option": "AMAT260904C00810000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 64.0, "iv": 0.8976, "open_interest": 23.0, "volume": 100.0, "delta": 0.0023, "gamma": 0.0001, "vega": 0.007, "theta": -0.0183, "rho": 0.0004, "theo": 0.051, "change": -0.065, "open": 0.18, "high": 0.18, "low": 0.02, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T15:58:37", "percent_change": -68.4211, "prev_day_close": 0.09500000346452}, {"option": "AMAT260904P00810000", "bid": 315.1, "bid_size": 6.0, "ask": 321.65, "ask_size": 6.0, "iv": 1.253, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0, "vega": 0.0009, "theta": -0.0035, "rho": -0.0008, "theo": 317.6006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 316.300003051758}, {"option": "AMAT260904C00820000", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 43.0, "iv": 0.9227, "open_interest": 10.0, "volume": 31.0, "delta": 0.0021, "gamma": 0.0001, "vega": 0.0064, "theta": -0.0171, "rho": 0.0004, "theo": 0.0469, "change": -0.03, "open": 0.1, "high": 0.13, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T15:52:23", "percent_change": -50.0, "prev_day_close": 0.0599999995902181}, {"option": "AMAT260904P00820000", "bid": 325.1, "bid_size": 6.0, "ask": 331.65, "ask_size": 6.0, "iv": 1.2784, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0008, "theta": -0.003, "rho": -0.0008, "theo": 327.6002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 326.199996948242}, {"option": "AMAT260904C00830000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 89.0, "iv": 0.9713, "open_interest": 179.0, "volume": 65.0, "delta": 0.002, "gamma": 0.0001, "vega": 0.006, "theta": -0.0159, "rho": 0.0004, "theo": 0.0432, "change": -0.085, "open": 0.12, "high": 0.12, "low": 0.02, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T15:56:08", "percent_change": -73.913, "prev_day_close": 0.114999999292195}, {"option": "AMAT260904P00830000", "bid": 335.1, "bid_size": 6.0, "ask": 341.65, "ask_size": 6.0, "iv": 1.3033, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0007, "theta": -0.0026, "rho": -0.0009, "theo": 337.5997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 336.100006103516}, {"option": "AMAT260904C00840000", "bid": 0.01, "bid_size": 1.0, "ask": 0.12, "ask_size": 1.0, "iv": 0.9431, "open_interest": 71.0, "volume": 285.0, "delta": 0.0018, "gamma": 0.0001, "vega": 0.0055, "theta": -0.0149, "rho": 0.0003, "theo": 0.0398, "change": 0.065, "open": 0.03, "high": 0.12, "low": 0.01, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-08-21T15:59:53", "percent_change": 118.182, "prev_day_close": 0.0550000006332994}, {"option": "AMAT260904P00840000", "bid": 344.8, "bid_size": 6.0, "ask": 351.65, "ask_size": 6.0, "iv": 1.2974, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0007, "theta": -0.0022, "rho": -0.0008, "theo": 347.5993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 346.150009155273}, {"option": "AMAT260904C00850000", "bid": 0.01, "bid_size": 1.0, "ask": 0.11, "ask_size": 1.0, "iv": 0.9548, "open_interest": 221.0, "volume": 297.0, "delta": 0.0016, "gamma": 0.0001, "vega": 0.0051, "theta": -0.0139, "rho": 0.0003, "theo": 0.0368, "change": 0.06, "open": 0.09, "high": 0.17, "low": 0.01, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-08-21T15:52:21", "percent_change": 60.0, "prev_day_close": 0.0999999986961484}, {"option": "AMAT260904P00850000", "bid": 355.1, "bid_size": 6.0, "ask": 361.65, "ask_size": 6.0, "iv": 1.3521, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0006, "theta": -0.0018, "rho": -0.0008, "theo": 357.599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 355.824996948242}, {"option": "AMAT260904C00860000", "bid": 0.01, "bid_size": 1.0, "ask": 0.18, "ask_size": 1.0, "iv": 1.0148, "open_interest": 116.0, "volume": 313.0, "delta": 0.0015, "gamma": 0.0, "vega": 0.0047, "theta": -0.013, "rho": 0.0003, "theo": 0.034, "change": -0.035, "open": 0.18, "high": 0.18, "low": 0.01, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-08-21T15:53:44", "percent_change": -20.0, "prev_day_close": 0.174999997019768}, {"option": "AMAT260904P00860000", "bid": 365.1, "bid_size": 6.0, "ask": 371.65, "ask_size": 6.0, "iv": 1.3759, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0006, "theta": -0.0015, "rho": -0.0008, "theo": 367.5986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 365.824996948242}, {"option": "AMAT260911C00240000", "bid": 248.4, "bid_size": 1.0, "ask": 256.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0, "vega": 0.0079, "theta": -0.0186, "rho": 0.137, "theo": 253.1129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 254.900001525879}, {"option": "AMAT260911P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.7051, "open_interest": 3.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0, "vega": 0.0079, "theta": -0.0187, "rho": -0.0006, "theo": 0.0831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-08-06T09:45:19", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AMAT260911C00245000", "bid": 243.7, "bid_size": 3.0, "ask": 252.4, "ask_size": 9.0, "iv": 0.8774, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0001, "vega": 0.0083, "theta": -0.0192, "rho": 0.1398, "theo": 248.1284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 249.449996948242}, {"option": "AMAT260911P00245000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 51.0, "iv": 1.6618, "open_interest": 1.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0001, "vega": 0.0083, "theta": -0.0192, "rho": -0.0006, "theo": 0.0861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-08-06T09:45:19", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AMAT260911C00250000", "bid": 238.7, "bid_size": 1.0, "ask": 246.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0001, "vega": 0.0088, "theta": -0.0197, "rho": 0.1427, "theo": 243.1442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 244.675003051758}, {"option": "AMAT260911P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 18.0, "iv": 1.128, "open_interest": 584.0, "volume": 252.0, "delta": -0.0024, "gamma": 0.0001, "vega": 0.0088, "theta": -0.0198, "rho": -0.0007, "theo": 0.0894, "change": -0.175, "open": 0.31, "high": 0.32, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-21T10:59:33", "percent_change": -63.6364, "prev_day_close": 0.275000005960464}, {"option": "AMAT260911C00255000", "bid": 233.45, "bid_size": 1.0, "ask": 241.35, "ask_size": 9.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0001, "vega": 0.0093, "theta": -0.0204, "rho": 0.1455, "theo": 238.1604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 241.4, "last_trade_time": "2026-08-20T09:55:53", "percent_change": 0.0, "prev_day_close": 239.525001525879}, {"option": "AMAT260911P00255000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 5.0, "iv": 1.5778, "open_interest": 80.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0001, "vega": 0.0093, "theta": -0.0204, "rho": -0.0007, "theo": 0.093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-08-19T13:02:10", "percent_change": 0.0, "prev_day_close": 0.330000013113022}, {"option": "AMAT260911C00260000", "bid": 228.7, "bid_size": 1.0, "ask": 237.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0001, "vega": 0.0098, "theta": -0.0211, "rho": 0.1483, "theo": 233.1769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 234.699996948242}, {"option": "AMAT260911P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.537, "open_interest": 109.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0001, "vega": 0.0098, "theta": -0.0211, "rho": -0.0008, "theo": 0.097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-19T13:02:06", "percent_change": 0.0, "prev_day_close": 0.310000002384186}, {"option": "AMAT260911C00265000", "bid": 223.75, "bid_size": 1.0, "ask": 231.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0001, "vega": 0.0104, "theta": -0.0218, "rho": 0.1511, "theo": 228.1939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 231.4, "last_trade_time": "2026-08-20T09:55:53", "percent_change": 0.0, "prev_day_close": 229.525001525879}, {"option": "AMAT260911P00265000", "bid": 0.0, "bid_size": 0.0, "ask": 0.53, "ask_size": 1.0, "iv": 1.09, "open_interest": 30.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0001, "vega": 0.0104, "theta": -0.0219, "rho": -0.0008, "theo": 0.1015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-08-19T12:44:04", "percent_change": 0.0, "prev_day_close": 0.234999999403954}, {"option": "AMAT260911C00270000", "bid": 218.5, "bid_size": 6.0, "ask": 226.25, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0001, "vega": 0.0111, "theta": -0.0227, "rho": 0.1539, "theo": 223.2115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 227.15, "last_trade_time": "2026-08-20T10:17:59", "percent_change": 0.0, "prev_day_close": 224.700004577637}, {"option": "AMAT260911P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.4576, "open_interest": 86.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0001, "vega": 0.0111, "theta": -0.0227, "rho": -0.0009, "theo": 0.1065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-08-19T11:10:17", "percent_change": 0.0, "prev_day_close": 0.239999999292195}, {"option": "AMAT260911C00275000", "bid": 213.75, "bid_size": 1.0, "ask": 221.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0001, "vega": 0.0118, "theta": -0.0236, "rho": 0.1568, "theo": 218.2296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 219.850006103516}, {"option": "AMAT260911P00275000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 5.0, "iv": 1.1808, "open_interest": 146.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0001, "vega": 0.0118, "theta": -0.0237, "rho": -0.0009, "theo": 0.1121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-20T15:16:09", "percent_change": 0.0, "prev_day_close": 0.0800000028684735}, {"option": "AMAT260911C00280000", "bid": 208.8, "bid_size": 1.0, "ask": 216.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0001, "vega": 0.0126, "theta": -0.0247, "rho": 0.1595, "theo": 213.2485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 216.65, "last_trade_time": "2026-08-20T09:36:04", "percent_change": 0.0, "prev_day_close": 214.725006103516}, {"option": "AMAT260911P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 1.03, "ask_size": 116.0, "iv": 1.0926, "open_interest": 62.0, "volume": 4.0, "delta": -0.0036, "gamma": 0.0001, "vega": 0.0126, "theta": -0.0247, "rho": -0.001, "theo": 0.1185, "change": -0.08, "open": 0.16, "high": 0.16, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-21T14:22:31", "percent_change": -57.1429, "prev_day_close": 0.140000005252659}, {"option": "AMAT260911C00285000", "bid": 203.55, "bid_size": 1.0, "ask": 211.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0001, "vega": 0.0134, "theta": -0.0259, "rho": 0.1623, "theo": 208.2682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 209.925003051758}, {"option": "AMAT260911P00285000", "bid": 0.01, "bid_size": 1.0, "ask": 0.32, "ask_size": 67.0, "iv": 0.9197, "open_interest": 95.0, "volume": 6.0, "delta": -0.0038, "gamma": 0.0001, "vega": 0.0135, "theta": -0.0259, "rho": -0.0011, "theo": 0.1257, "change": -0.075, "open": 0.15, "high": 0.15, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-21T15:43:22", "percent_change": -55.5556, "prev_day_close": 0.13499999511987}, {"option": "AMAT260911C00290000", "bid": 198.85, "bid_size": 9.0, "ask": 206.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0001, "vega": 0.0144, "theta": -0.0272, "rho": 0.1651, "theo": 203.2889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 207.25, "last_trade_time": "2026-08-20T10:29:42", "percent_change": 0.0, "prev_day_close": 205.024993896484}, {"option": "AMAT260911P00290000", "bid": 0.01, "bid_size": 6.0, "ask": 0.26, "ask_size": 5.0, "iv": 0.8731, "open_interest": 6.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0001, "vega": 0.0145, "theta": -0.0272, "rho": -0.0012, "theo": 0.1339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-08-20T15:12:03", "percent_change": 0.0, "prev_day_close": 0.0749999983236194}, {"option": "AMAT260911C00295000", "bid": 193.85, "bid_size": 1.0, "ask": 201.6, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0001, "vega": 0.0156, "theta": -0.0286, "rho": 0.1679, "theo": 198.3107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 199.899993896484}, {"option": "AMAT260911P00295000", "bid": 0.01, "bid_size": 6.0, "ask": 1.06, "ask_size": 45.0, "iv": 1.0072, "open_interest": 67.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0001, "vega": 0.0156, "theta": -0.0287, "rho": -0.0012, "theo": 0.1431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-20T14:35:50", "percent_change": 0.0, "prev_day_close": 0.0599999995902181}, {"option": "AMAT260911C00300000", "bid": 188.9, "bid_size": 1.0, "ask": 196.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0001, "vega": 0.0168, "theta": -0.0303, "rho": 0.1706, "theo": 193.3337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 195.199996948242}, {"option": "AMAT260911P00300000", "bid": 0.01, "bid_size": 1.0, "ask": 0.47, "ask_size": 67.0, "iv": 0.8789, "open_interest": 28.0, "volume": 3.0, "delta": -0.0049, "gamma": 0.0001, "vega": 0.0168, "theta": -0.0304, "rho": -0.0014, "theo": 0.1536, "change": 0.005, "open": 0.14, "high": 0.21, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-08-21T14:22:38", "percent_change": 4.7619, "prev_day_close": 0.105000000447035}, {"option": "AMAT260911C00305000", "bid": 183.9, "bid_size": 1.0, "ask": 191.8, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0002, "vega": 0.0182, "theta": -0.0322, "rho": 0.1734, "theo": 188.3582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 190.25}, {"option": "AMAT260911P00305000", "bid": 0.01, "bid_size": 3.0, "ask": 0.45, "ask_size": 120.0, "iv": 0.848, "open_interest": 89.0, "volume": 7.0, "delta": -0.0054, "gamma": 0.0002, "vega": 0.0183, "theta": -0.0322, "rho": -0.0015, "theo": 0.1656, "change": -0.055, "open": 0.25, "high": 0.25, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-21T14:22:44", "percent_change": -35.4839, "prev_day_close": 0.154999995604157}, {"option": "AMAT260911C00310000", "bid": 178.95, "bid_size": 3.0, "ask": 187.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0002, "vega": 0.0198, "theta": -0.0342, "rho": 0.1761, "theo": 183.3844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 250.15, "last_trade_time": "2026-08-13T13:52:11", "percent_change": 0.0, "prev_day_close": 184.974998474121}, {"option": "AMAT260911P00310000", "bid": 0.01, "bid_size": 1.0, "ask": 0.43, "ask_size": 92.0, "iv": 0.8175, "open_interest": 20.0, "volume": 8.0, "delta": -0.0059, "gamma": 0.0002, "vega": 0.0198, "theta": -0.0343, "rho": -0.0016, "theo": 0.1793, "change": 0.01, "open": 0.14, "high": 0.23, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-08-21T14:22:53", "percent_change": 9.09091, "prev_day_close": 0.109999998472631}, {"option": "AMAT260911C00315000", "bid": 173.7, "bid_size": 1.0, "ask": 182.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0002, "vega": 0.0215, "theta": -0.0365, "rho": 0.1788, "theo": 178.4125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 179.875}, {"option": "AMAT260911P00315000", "bid": 0.01, "bid_size": 6.0, "ask": 0.71, "ask_size": 18.0, "iv": 0.8437, "open_interest": 45.0, "volume": 1.0, "delta": -0.0065, "gamma": 0.0002, "vega": 0.0216, "theta": -0.0366, "rho": -0.0018, "theo": 0.1949, "change": -0.01, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-08-21T12:08:33", "percent_change": -7.14285, "prev_day_close": 0.139999995008111}, {"option": "AMAT260911C00320000", "bid": 169.0, "bid_size": 1.0, "ask": 177.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.0002, "vega": 0.0235, "theta": -0.0391, "rho": 0.1814, "theo": 173.4428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 183.91, "last_trade_time": "2026-08-18T10:16:09", "percent_change": 0.0, "prev_day_close": 175.349998474121}, {"option": "AMAT260911P00320000", "bid": 0.01, "bid_size": 10.0, "ask": 0.55, "ask_size": 17.0, "iv": 0.7905, "open_interest": 52.0, "volume": 1.0, "delta": -0.0071, "gamma": 0.0002, "vega": 0.0235, "theta": -0.0392, "rho": -0.002, "theo": 0.2128, "change": 0.0, "open": 0.19, "high": 0.19, "low": 0.19, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-08-21T12:03:56", "percent_change": -7.05844e-07, "prev_day_close": 0.190000001341104}, {"option": "AMAT260911C00325000", "bid": 164.0, "bid_size": 1.0, "ask": 171.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0002, "vega": 0.0258, "theta": -0.042, "rho": 0.1841, "theo": 168.4758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 170.150001525879}, {"option": "AMAT260911P00325000", "bid": 0.01, "bid_size": 12.0, "ask": 0.87, "ask_size": 24.0, "iv": 0.8134, "open_interest": 16.0, "volume": 0.0, "delta": -0.0079, "gamma": 0.0002, "vega": 0.0258, "theta": -0.0421, "rho": -0.0022, "theo": 0.2333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-08-20T12:43:51", "percent_change": 0.0, "prev_day_close": 0.190000005066395}, {"option": "AMAT260911C00330000", "bid": 158.8, "bid_size": 3.0, "ask": 166.15, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0003, "vega": 0.0283, "theta": -0.0453, "rho": 0.1867, "theo": 163.5119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 165.424995422363}, {"option": "AMAT260911P00330000", "bid": 0.01, "bid_size": 12.0, "ask": 0.93, "ask_size": 26.0, "iv": 0.7944, "open_interest": 13.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0003, "vega": 0.0284, "theta": -0.0454, "rho": -0.0024, "theo": 0.2569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-08-20T13:08:11", "percent_change": 0.0, "prev_day_close": 0.215000007301569}, {"option": "AMAT260911C00335000", "bid": 154.0, "bid_size": 1.0, "ask": 162.25, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0003, "vega": 0.0312, "theta": -0.049, "rho": 0.1893, "theo": 158.5517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 160.025001525879}, {"option": "AMAT260911P00335000", "bid": 0.08, "bid_size": 12.0, "ask": 1.16, "ask_size": 58.0, "iv": 0.8006, "open_interest": 15.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.0003, "vega": 0.0313, "theta": -0.0491, "rho": -0.0027, "theo": 0.2842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-08-20T15:27:25", "percent_change": 0.0, "prev_day_close": 0.244999997317791}, {"option": "AMAT260911C00340000", "bid": 149.15, "bid_size": 1.0, "ask": 156.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9891, "gamma": 0.0004, "vega": 0.0344, "theta": -0.0531, "rho": 0.1918, "theo": 153.5957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 155.449996948242}, {"option": "AMAT260911P00340000", "bid": 0.01, "bid_size": 52.0, "ask": 0.81, "ask_size": 29.0, "iv": 0.7276, "open_interest": 11.0, "volume": 0.0, "delta": -0.011, "gamma": 0.0004, "vega": 0.0344, "theta": -0.0533, "rho": -0.003, "theo": 0.3159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-08-20T13:11:57", "percent_change": 0.0, "prev_day_close": 0.319999992847443}, {"option": "AMAT260911C00345000", "bid": 144.2, "bid_size": 1.0, "ask": 152.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9877, "gamma": 0.0004, "vega": 0.0381, "theta": -0.0578, "rho": 0.1943, "theo": 148.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 163.38, "last_trade_time": "2026-08-18T10:04:40", "percent_change": 0.0, "prev_day_close": 150.425003051758}, {"option": "AMAT260911P00345000", "bid": 0.01, "bid_size": 49.0, "ask": 0.86, "ask_size": 49.0, "iv": 0.7084, "open_interest": 12.0, "volume": 0.0, "delta": -0.0124, "gamma": 0.0004, "vega": 0.0381, "theta": -0.0579, "rho": -0.0034, "theo": 0.3527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-08-20T15:34:00", "percent_change": 0.0, "prev_day_close": 0.359999991953373}, {"option": "AMAT260911C00350000", "bid": 139.3, "bid_size": 1.0, "ask": 147.85, "ask_size": 1.0, "iv": 0.6394, "open_interest": 0.0, "volume": 0.0, "delta": 0.9861, "gamma": 0.0004, "vega": 0.0423, "theta": -0.063, "rho": 0.1966, "theo": 143.7004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.524993896484}, {"option": "AMAT260911P00350000", "bid": 0.06, "bid_size": 46.0, "ask": 0.6, "ask_size": 16.0, "iv": 0.657, "open_interest": 20.0, "volume": 0.0, "delta": -0.014, "gamma": 0.0004, "vega": 0.0424, "theta": -0.0632, "rho": -0.0038, "theo": 0.3956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-20T15:32:23", "percent_change": 0.0, "prev_day_close": 0.30500001180917}, {"option": "AMAT260911C00355000", "bid": 134.35, "bid_size": 1.0, "ask": 142.7, "ask_size": 1.0, "iv": 0.595, "open_interest": 0.0, "volume": 0.0, "delta": 0.9843, "gamma": 0.0005, "vega": 0.047, "theta": -0.069, "rho": 0.199, "theo": 138.7633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.675003051758}, {"option": "AMAT260911P00355000", "bid": 0.13, "bid_size": 9.0, "ask": 1.39, "ask_size": 5.0, "iv": 0.7184, "open_interest": 7.0, "volume": 0.0, "delta": -0.0158, "gamma": 0.0005, "vega": 0.0472, "theta": -0.0692, "rho": -0.0043, "theo": 0.4462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-08-19T10:09:56", "percent_change": 0.0, "prev_day_close": 0.86999998986721}, {"option": "AMAT260911C00360000", "bid": 129.45, "bid_size": 1.0, "ask": 137.9, "ask_size": 1.0, "iv": 0.613, "open_interest": 0.0, "volume": 0.0, "delta": 0.9822, "gamma": 0.0006, "vega": 0.0524, "theta": -0.0757, "rho": 0.2012, "theo": 133.8349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.450004577637}, {"option": "AMAT260911P00360000", "bid": 0.01, "bid_size": 13.0, "ask": 1.46, "ask_size": 7.0, "iv": 0.6882, "open_interest": 41.0, "volume": 0.0, "delta": -0.0179, "gamma": 0.0006, "vega": 0.0525, "theta": -0.076, "rho": -0.0049, "theo": 0.5056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.69, "last_trade_time": "2026-08-19T10:04:02", "percent_change": 0.0, "prev_day_close": 0.820000006817281}, {"option": "AMAT260911C00365000", "bid": 124.55, "bid_size": 1.0, "ask": 132.7, "ask_size": 1.0, "iv": 0.5731, "open_interest": 0.0, "volume": 0.0, "delta": 0.9797, "gamma": 0.0006, "vega": 0.0587, "theta": -0.0834, "rho": 0.2034, "theo": 128.9172, "change": 0.0, "open": 0.0, "high": 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": "AMAT260911P00365000", "bid": 0.17, "bid_size": 66.0, "ask": 1.53, "ask_size": 17.0, "iv": 0.6788, "open_interest": 7.0, "volume": 0.0, "delta": -0.0204, "gamma": 0.0006, "vega": 0.0588, "theta": -0.0836, "rho": -0.0056, "theo": 0.5755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-08-20T11:16:40", "percent_change": 0.0, "prev_day_close": 0.574999984353781}, {"option": "AMAT260911C00370000", "bid": 119.95, "bid_size": 3.0, "ask": 126.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9768, "gamma": 0.0007, "vega": 0.0657, "theta": -0.092, "rho": 0.2054, "theo": 124.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.899997711182}, {"option": "AMAT260911P00370000", "bid": 0.27, "bid_size": 73.0, "ask": 1.02, "ask_size": 17.0, "iv": 0.6229, "open_interest": 21.0, "volume": 0.0, "delta": -0.0234, "gamma": 0.0007, "vega": 0.0661, "theta": -0.0923, "rho": -0.0063, "theo": 0.6584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-08-20T11:07:23", "percent_change": 0.0, "prev_day_close": 0.78999999165535}, {"option": "AMAT260911C00375000", "bid": 115.1, "bid_size": 10.0, "ask": 121.7, "ask_size": 6.0, "iv": 0.4106, "open_interest": 0.0, "volume": 0.0, "delta": 0.9733, "gamma": 0.0008, "vega": 0.0736, "theta": -0.1018, "rho": 0.2072, "theo": 119.123, "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": 120.924999237061}, {"option": "AMAT260911P00375000", "bid": 0.32, "bid_size": 66.0, "ask": 1.03, "ask_size": 22.0, "iv": 0.6024, "open_interest": 17.0, "volume": 0.0, "delta": -0.0268, "gamma": 0.0008, "vega": 0.0738, "theta": -0.1022, "rho": -0.0072, "theo": 0.757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.04, "last_trade_time": "2026-08-18T09:30:05", "percent_change": 0.0, "prev_day_close": 0.814999997615814}, {"option": "AMAT260911C00380000", "bid": 110.25, "bid_size": 10.0, "ask": 117.15, "ask_size": 6.0, "iv": 0.5142, "open_interest": 0.0, "volume": 0.0, "delta": 0.9693, "gamma": 0.001, "vega": 0.0828, "theta": -0.1129, "rho": 0.2089, "theo": 114.252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.174999237061}, {"option": "AMAT260911P00380000", "bid": 0.37, "bid_size": 121.0, "ask": 1.55, "ask_size": 75.0, "iv": 0.6144, "open_interest": 10.0, "volume": 1.0, "delta": -0.0308, "gamma": 0.001, "vega": 0.0829, "theta": -0.1133, "rho": -0.0084, "theo": 0.8738, "change": 0.095, "open": 1.03, "high": 1.03, "low": 1.03, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-08-21T10:14:21", "percent_change": 10.1604, "prev_day_close": 0.935000032186508}, {"option": "AMAT260911C00385000", "bid": 105.4, "bid_size": 10.0, "ask": 112.3, "ask_size": 6.0, "iv": 0.5189, "open_interest": 0.0, "volume": 0.0, "delta": 0.9646, "gamma": 0.0011, "vega": 0.093, "theta": -0.1253, "rho": 0.2104, "theo": 109.4036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.224998474121}, {"option": "AMAT260911P00385000", "bid": 0.41, "bid_size": 77.0, "ask": 2.05, "ask_size": 16.0, "iv": 0.6169, "open_interest": 5.0, "volume": 0.0, "delta": -0.0355, "gamma": 0.0011, "vega": 0.0936, "theta": -0.1258, "rho": -0.0095, "theo": 1.0132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.27, "last_trade_time": "2026-08-20T12:14:17", "percent_change": 0.0, "prev_day_close": 1.33499997854233}, {"option": "AMAT260911C00390000", "bid": 100.6, "bid_size": 10.0, "ask": 108.1, "ask_size": 6.0, "iv": 0.5613, "open_interest": 0.0, "volume": 0.0, "delta": 0.9592, "gamma": 0.0013, "vega": 0.1045, "theta": -0.1393, "rho": 0.2116, "theo": 104.5818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.5}, {"option": "AMAT260911P00390000", "bid": 0.54, "bid_size": 108.0, "ask": 2.26, "ask_size": 97.0, "iv": 0.606, "open_interest": 22.0, "volume": 4.0, "delta": -0.0411, "gamma": 0.0013, "vega": 0.1047, "theta": -0.1399, "rho": -0.0111, "theo": 1.1799, "change": -0.175, "open": 1.45, "high": 1.45, "low": 1.45, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-08-21T09:54:04", "percent_change": -10.7692, "prev_day_close": 1.62499994039536}, {"option": "AMAT260911C00395000", "bid": 95.85, "bid_size": 10.0, "ask": 102.3, "ask_size": 6.0, "iv": 0.5018, "open_interest": 0.0, "volume": 0.0, "delta": 0.9528, "gamma": 0.0014, "vega": 0.1176, "theta": -0.155, "rho": 0.2126, "theo": 99.7922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.299999237061}, {"option": "AMAT260911P00395000", "bid": 0.71, "bid_size": 75.0, "ask": 2.5, "ask_size": 14.0, "iv": 0.596, "open_interest": 17.0, "volume": 0.0, "delta": -0.0475, "gamma": 0.0014, "vega": 0.1178, "theta": -0.1556, "rho": -0.0128, "theo": 1.3782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-08-19T11:09:14", "percent_change": 0.0, "prev_day_close": 1.90500003099442}, {"option": "AMAT260911C00400000", "bid": 91.1, "bid_size": 6.0, "ask": 97.9, "ask_size": 6.0, "iv": 0.5231, "open_interest": 0.0, "volume": 0.0, "delta": 0.9453, "gamma": 0.0016, "vega": 0.132, "theta": -0.1725, "rho": 0.2132, "theo": 95.0412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.0249977111816}, {"option": "AMAT260911P00400000", "bid": 0.63, "bid_size": 198.0, "ask": 2.79, "ask_size": 71.0, "iv": 0.5766, "open_interest": 108.0, "volume": 5.0, "delta": -0.055, "gamma": 0.0016, "vega": 0.1325, "theta": -0.1732, "rho": -0.0147, "theo": 1.616, "change": -0.195, "open": 1.88, "high": 1.88, "low": 1.88, "tick": "down", "last_trade_price": 1.88, "last_trade_time": "2026-08-21T11:58:13", "percent_change": -9.39759, "prev_day_close": 2.07500004768372}, {"option": "AMAT260911C00405000", "bid": 86.35, "bid_size": 6.0, "ask": 93.0, "ask_size": 6.0, "iv": 0.5121, "open_interest": 2.0, "volume": 0.0, "delta": 0.9366, "gamma": 0.0019, "vega": 0.148, "theta": -0.1919, "rho": 0.2135, "theo": 90.3357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 133.43, "last_trade_time": "2026-08-13T15:55:30", "percent_change": 0.0, "prev_day_close": 92.6750030517578}, {"option": "AMAT260911P00405000", "bid": 0.9, "bid_size": 58.0, "ask": 2.9, "ask_size": 20.0, "iv": 0.5626, "open_interest": 42.0, "volume": 0.0, "delta": -0.0636, "gamma": 0.0019, "vega": 0.1482, "theta": -0.1927, "rho": -0.0171, "theo": 1.8989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.28, "last_trade_time": "2026-08-20T10:43:40", "percent_change": 0.0, "prev_day_close": 2.50499999523163}, {"option": "AMAT260911C00410000", "bid": 81.7, "bid_size": 6.0, "ask": 88.65, "ask_size": 6.0, "iv": 0.523, "open_interest": 0.0, "volume": 0.0, "delta": 0.9266, "gamma": 0.0021, "vega": 0.1658, "theta": -0.2133, "rho": 0.2133, "theo": 85.6844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.8499984741211}, {"option": "AMAT260911P00410000", "bid": 1.0, "bid_size": 151.0, "ask": 2.98, "ask_size": 31.0, "iv": 0.5408, "open_interest": 49.0, "volume": 7.0, "delta": -0.0737, "gamma": 0.0021, "vega": 0.1668, "theta": -0.2142, "rho": -0.0196, "theo": 2.2362, "change": -0.67, "open": 2.29, "high": 2.9, "low": 2.29, "tick": "down", "last_trade_price": 2.38, "last_trade_time": "2026-08-21T14:19:13", "percent_change": -21.9672, "prev_day_close": 3.05000007152557}, {"option": "AMAT260911C00415000", "bid": 77.1, "bid_size": 6.0, "ask": 84.0, "ask_size": 6.0, "iv": 0.5191, "open_interest": 0.0, "volume": 0.0, "delta": 0.9152, "gamma": 0.0024, "vega": 0.1848, "theta": -0.2366, "rho": 0.2127, "theo": 81.0965, "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": 83.2999992370606}, {"option": "AMAT260911P00415000", "bid": 1.64, "bid_size": 52.0, "ask": 3.05, "ask_size": 15.0, "iv": 0.5342, "open_interest": 21.0, "volume": 0.0, "delta": -0.0853, "gamma": 0.0024, "vega": 0.1851, "theta": -0.2376, "rho": -0.0228, "theo": 2.6381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-08-19T11:44:07", "percent_change": 0.0, "prev_day_close": 3.48000001907349}, {"option": "AMAT260911C00420000", "bid": 72.6, "bid_size": 6.0, "ask": 79.5, "ask_size": 15.0, "iv": 0.5185, "open_interest": 0.0, "volume": 0.0, "delta": 0.902, "gamma": 0.0027, "vega": 0.2057, "theta": -0.2617, "rho": 0.2116, "theo": 76.5822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.9000015258789}, {"option": "AMAT260911P00420000", "bid": 1.85, "bid_size": 61.0, "ask": 4.0, "ask_size": 18.0, "iv": 0.5365, "open_interest": 66.0, "volume": 7.0, "delta": -0.0984, "gamma": 0.0027, "vega": 0.2064, "theta": -0.2629, "rho": -0.0265, "theo": 3.1125, "change": -0.86, "open": 3.1, "high": 3.53, "low": 3.1, "tick": "down", "last_trade_price": 3.19, "last_trade_time": "2026-08-21T14:57:01", "percent_change": -21.2346, "prev_day_close": 4.04999995231628}, {"option": "AMAT260911C00425000", "bid": 69.35, "bid_size": 12.0, "ask": 75.05, "ask_size": 16.0, "iv": 0.5437, "open_interest": 1.0, "volume": 0.0, "delta": 0.8872, "gamma": 0.003, "vega": 0.2275, "theta": -0.2886, "rho": 0.21, "theo": 72.1529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 75.4, "last_trade_time": "2026-08-20T12:02:29", "percent_change": 0.0, "prev_day_close": 74.5999984741211}, {"option": "AMAT260911P00425000", "bid": 2.26, "bid_size": 211.0, "ask": 5.05, "ask_size": 99.0, "iv": 0.5407, "open_interest": 148.0, "volume": 8.0, "delta": -0.1134, "gamma": 0.003, "vega": 0.228, "theta": -0.2899, "rho": -0.0301, "theo": 3.6741, "change": -0.93, "open": 4.14, "high": 4.8, "low": 3.77, "tick": "down", "last_trade_price": 3.77, "last_trade_time": "2026-08-21T14:57:01", "percent_change": -19.7872, "prev_day_close": 4.69999992847443}, {"option": "AMAT260911C00430000", "bid": 63.75, "bid_size": 21.0, "ask": 70.7, "ask_size": 32.0, "iv": 0.5134, "open_interest": 0.0, "volume": 0.0, "delta": 0.8704, "gamma": 0.0033, "vega": 0.2507, "theta": -0.3169, "rho": 0.2077, "theo": 67.8193, "change": 0.0, "open": 0.0, "high": 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": "AMAT260911P00430000", "bid": 3.65, "bid_size": 25.0, "ask": 5.9, "ask_size": 105.0, "iv": 0.5556, "open_interest": 97.0, "volume": 1.0, "delta": -0.1302, "gamma": 0.0033, "vega": 0.2511, "theta": -0.3184, "rho": -0.0347, "theo": 4.33, "change": -0.95, "open": 4.45, "high": 4.45, "low": 4.45, "tick": "down", "last_trade_price": 4.45, "last_trade_time": "2026-08-21T15:20:10", "percent_change": -17.5926, "prev_day_close": 5.40000009536743}, {"option": "AMAT260911C00435000", "bid": 60.75, "bid_size": 13.0, "ask": 66.4, "ask_size": 14.0, "iv": 0.5344, "open_interest": 1.0, "volume": 0.0, "delta": 0.8518, "gamma": 0.0036, "vega": 0.2744, "theta": -0.3463, "rho": 0.2049, "theo": 63.5942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.54, "last_trade_time": "2026-08-17T10:02:19", "percent_change": 0.0, "prev_day_close": 66.125}, {"option": "AMAT260911P00435000", "bid": 3.75, "bid_size": 65.0, "ask": 6.5, "ask_size": 22.0, "iv": 0.5361, "open_interest": 168.0, "volume": 3.0, "delta": -0.1489, "gamma": 0.0037, "vega": 0.2751, "theta": -0.348, "rho": -0.0393, "theo": 5.0969, "change": -0.83, "open": 5.9, "high": 5.93, "low": 5.22, "tick": "down", "last_trade_price": 5.22, "last_trade_time": "2026-08-21T15:36:28", "percent_change": -13.719, "prev_day_close": 6.04999995231628}, {"option": "AMAT260911C00440000", "bid": 55.3, "bid_size": 15.0, "ask": 61.85, "ask_size": 15.0, "iv": 0.5012, "open_interest": 0.0, "volume": 1.0, "delta": 0.8314, "gamma": 0.004, "vega": 0.2987, "theta": -0.3763, "rho": 0.2014, "theo": 59.4875, "change": -2.62, "open": 59.43, "high": 59.43, "low": 59.43, "tick": "down", "last_trade_price": 59.43, "last_trade_time": "2026-08-21T15:24:54", "percent_change": -4.2224, "prev_day_close": 62.0499992370606}, {"option": "AMAT260911P00440000", "bid": 4.35, "bid_size": 238.0, "ask": 7.65, "ask_size": 178.0, "iv": 0.5334, "open_interest": 65.0, "volume": 5.0, "delta": -0.1694, "gamma": 0.004, "vega": 0.2992, "theta": -0.3782, "rho": -0.0448, "theo": 5.9806, "change": -0.895, "open": 7.0, "high": 7.0, "low": 6.08, "tick": "down", "last_trade_price": 6.08, "last_trade_time": "2026-08-21T15:57:18", "percent_change": -12.8315, "prev_day_close": 6.97500014305115}, {"option": "AMAT260911C00445000", "bid": 51.3, "bid_size": 16.0, "ask": 58.4, "ask_size": 16.0, "iv": 0.51, "open_interest": 0.0, "volume": 0.0, "delta": 0.809, "gamma": 0.0043, "vega": 0.3227, "theta": -0.4065, "rho": 0.1974, "theo": 55.5114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.4000015258789}, {"option": "AMAT260911P00445000", "bid": 5.3, "bid_size": 52.0, "ask": 8.65, "ask_size": 16.0, "iv": 0.5302, "open_interest": 204.0, "volume": 0.0, "delta": -0.192, "gamma": 0.0043, "vega": 0.3236, "theta": -0.4086, "rho": -0.0502, "theo": 6.9979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.18, "last_trade_time": "2026-08-20T13:11:50", "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "AMAT260911C00450000", "bid": 48.65, "bid_size": 34.0, "ask": 53.15, "ask_size": 12.0, "iv": 0.5068, "open_interest": 12.0, "volume": 0.0, "delta": 0.7849, "gamma": 0.0046, "vega": 0.3463, "theta": -0.4363, "rho": 0.1927, "theo": 51.6736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.66, "last_trade_time": "2026-08-14T15:34:13", "percent_change": 0.0, "prev_day_close": 53.7749996185303}, {"option": "AMAT260911P00450000", "bid": 6.4, "bid_size": 175.0, "ask": 9.85, "ask_size": 102.0, "iv": 0.5287, "open_interest": 140.0, "volume": 19.0, "delta": -0.2162, "gamma": 0.0047, "vega": 0.347, "theta": -0.4386, "rho": -0.0566, "theo": 8.1518, "change": -1.205, "open": 8.9, "high": 10.46, "low": 7.97, "tick": "down", "last_trade_price": 7.97, "last_trade_time": "2026-08-21T15:30:46", "percent_change": -13.1335, "prev_day_close": 9.1749997138977}, {"option": "AMAT260911C00455000", "bid": 44.95, "bid_size": 39.0, "ask": 50.25, "ask_size": 18.0, "iv": 0.518, "open_interest": 10.0, "volume": 0.0, "delta": 0.7591, "gamma": 0.005, "vega": 0.369, "theta": -0.465, "rho": 0.1875, "theo": 47.9838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.81, "last_trade_time": "2026-08-18T11:10:19", "percent_change": 0.0, "prev_day_close": 49.9500007629394}, {"option": "AMAT260911P00455000", "bid": 8.15, "bid_size": 22.0, "ask": 11.2, "ask_size": 55.0, "iv": 0.5344, "open_interest": 77.0, "volume": 2.0, "delta": -0.2421, "gamma": 0.005, "vega": 0.37, "theta": -0.4675, "rho": -0.0627, "theo": 9.457, "change": -0.1, "open": 11.5, "high": 11.5, "low": 10.5, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-08-21T12:29:49", "percent_change": -0.943395, "prev_day_close": 10.5999999046326}, {"option": "AMAT260911C00460000", "bid": 41.45, "bid_size": 17.0, "ask": 46.6, "ask_size": 18.0, "iv": 0.517, "open_interest": 15.0, "volume": 0.0, "delta": 0.7318, "gamma": 0.0053, "vega": 0.3901, "theta": -0.4921, "rho": 0.1819, "theo": 44.4464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.05, "last_trade_time": "2026-08-20T12:02:13", "percent_change": 0.0, "prev_day_close": 46.6499996185303}, {"option": "AMAT260911P00460000", "bid": 8.9, "bid_size": 184.0, "ask": 12.75, "ask_size": 74.0, "iv": 0.5256, "open_interest": 121.0, "volume": 4.0, "delta": -0.2695, "gamma": 0.0053, "vega": 0.3908, "theta": -0.4948, "rho": -0.0697, "theo": 10.9128, "change": 0.38, "open": 10.26, "high": 12.48, "low": 10.26, "tick": "up", "last_trade_price": 12.48, "last_trade_time": "2026-08-21T12:59:01", "percent_change": 3.14049, "prev_day_close": 12.1000003814697}, {"option": "AMAT260911C00465000", "bid": 38.1, "bid_size": 34.0, "ask": 43.15, "ask_size": 37.0, "iv": 0.5165, "open_interest": 10.0, "volume": 0.0, "delta": 0.7033, "gamma": 0.0055, "vega": 0.4095, "theta": -0.5169, "rho": 0.1756, "theo": 41.0673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.45, "last_trade_time": "2026-08-06T09:39:32", "percent_change": 0.0, "prev_day_close": 43.75}, {"option": "AMAT260911P00465000", "bid": 10.45, "bid_size": 59.0, "ask": 14.35, "ask_size": 67.0, "iv": 0.5242, "open_interest": 53.0, "volume": 4.0, "delta": -0.2982, "gamma": 0.0056, "vega": 0.4105, "theta": -0.5199, "rho": -0.0764, "theo": 12.5303, "change": -1.005, "open": 12.82, "high": 12.82, "low": 12.82, "tick": "down", "last_trade_price": 12.82, "last_trade_time": "2026-08-21T15:11:52", "percent_change": -7.26944, "prev_day_close": 13.8250002861023}, {"option": "AMAT260911C00470000", "bid": 35.0, "bid_size": 39.0, "ask": 39.75, "ask_size": 27.0, "iv": 0.516, "open_interest": 21.0, "volume": 10.0, "delta": 0.6737, "gamma": 0.0058, "vega": 0.4264, "theta": -0.539, "rho": 0.1691, "theo": 37.8474, "change": -4.175, "open": 35.9, "high": 35.9, "low": 35.9, "tick": "down", "last_trade_price": 35.9, "last_trade_time": "2026-08-21T13:40:04", "percent_change": -10.418, "prev_day_close": 40.0749988555908}, {"option": "AMAT260911P00470000", "bid": 12.6, "bid_size": 59.0, "ask": 15.8, "ask_size": 50.0, "iv": 0.5246, "open_interest": 118.0, "volume": 3.0, "delta": -0.328, "gamma": 0.0058, "vega": 0.4268, "theta": -0.5422, "rho": -0.0846, "theo": 14.3057, "change": -1.55, "open": 16.35, "high": 16.35, "low": 14.0, "tick": "no_change", "last_trade_price": 14.0, "last_trade_time": "2026-08-21T14:22:11", "percent_change": -9.96785, "prev_day_close": 15.5500001907349}, {"option": "AMAT260911C00475000", "bid": 32.1, "bid_size": 47.0, "ask": 36.6, "ask_size": 28.0, "iv": 0.5169, "open_interest": 2.0, "volume": 0.0, "delta": 0.6432, "gamma": 0.006, "vega": 0.4412, "theta": -0.5578, "rho": 0.1621, "theo": 34.7888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.6, "last_trade_time": "2026-08-20T13:19:26", "percent_change": 0.0, "prev_day_close": 36.8999996185303}, {"option": "AMAT260911P00475000", "bid": 14.0, "bid_size": 71.0, "ask": 18.2, "ask_size": 71.0, "iv": 0.5236, "open_interest": 64.0, "volume": 5.0, "delta": -0.3587, "gamma": 0.006, "vega": 0.442, "theta": -0.5613, "rho": -0.0904, "theo": 16.2448, "change": 0.2, "open": 18.42, "high": 18.42, "low": 18.23, "tick": "no_change", "last_trade_price": 18.25, "last_trade_time": "2026-08-21T13:02:39", "percent_change": 1.10803, "prev_day_close": 18.0500001907349}, {"option": "AMAT260911C00480000", "bid": 29.35, "bid_size": 39.0, "ask": 33.6, "ask_size": 68.0, "iv": 0.5174, "open_interest": 17.0, "volume": 2.0, "delta": 0.6121, "gamma": 0.0061, "vega": 0.453, "theta": -0.5731, "rho": 0.155, "theo": 31.8901, "change": -2.335, "open": 33.9, "high": 33.9, "low": 31.64, "tick": "down", "last_trade_price": 31.64, "last_trade_time": "2026-08-21T15:36:25", "percent_change": -6.8727, "prev_day_close": 33.9750003814697}, {"option": "AMAT260911P00480000", "bid": 16.0, "bid_size": 88.0, "ask": 19.6, "ask_size": 12.0, "iv": 0.5146, "open_interest": 200.0, "volume": 7.0, "delta": -0.39, "gamma": 0.0062, "vega": 0.4532, "theta": -0.5769, "rho": -0.0988, "theo": 18.3446, "change": -1.9, "open": 18.34, "high": 23.35, "low": 18.3, "tick": "down", "last_trade_price": 18.3, "last_trade_time": "2026-08-21T15:24:43", "percent_change": -9.40594, "prev_day_close": 20.1999998092651}, {"option": "AMAT260911C00485000", "bid": 26.7, "bid_size": 42.0, "ask": 30.8, "ask_size": 48.0, "iv": 0.5177, "open_interest": 1.0, "volume": 1.0, "delta": 0.5806, "gamma": 0.0063, "vega": 0.462, "theta": -0.5846, "rho": 0.1476, "theo": 29.1506, "change": -5.4, "open": 26.0, "high": 26.0, "low": 26.0, "tick": "down", "last_trade_price": 26.0, "last_trade_time": "2026-08-21T10:18:50", "percent_change": -17.1975, "prev_day_close": 31.4000005722046}, {"option": "AMAT260911P00485000", "bid": 18.7, "bid_size": 49.0, "ask": 22.75, "ask_size": 41.0, "iv": 0.529, "open_interest": 34.0, "volume": 20.0, "delta": -0.4217, "gamma": 0.0063, "vega": 0.4624, "theta": -0.5886, "rho": -0.1053, "theo": 20.6031, "change": -1.09, "open": 20.38, "high": 26.35, "low": 20.38, "tick": "down", "last_trade_price": 21.11, "last_trade_time": "2026-08-21T15:54:30", "percent_change": -4.90991, "prev_day_close": 22.2000007629395}, {"option": "AMAT260911C00490000", "bid": 24.2, "bid_size": 78.0, "ask": 28.2, "ask_size": 31.0, "iv": 0.5181, "open_interest": 14.0, "volume": 13.0, "delta": 0.5489, "gamma": 0.0063, "vega": 0.4681, "theta": -0.592, "rho": 0.1401, "theo": 26.569, "change": -2.96, "open": 33.25, "high": 33.25, "low": 23.35, "tick": "down", "last_trade_price": 26.24, "last_trade_time": "2026-08-21T15:44:39", "percent_change": -10.137, "prev_day_close": 29.2000007629394}, {"option": "AMAT260911P00490000", "bid": 21.35, "bid_size": 47.0, "ask": 25.2, "ask_size": 50.0, "iv": 0.5314, "open_interest": 55.0, "volume": 20.0, "delta": -0.4537, "gamma": 0.0064, "vega": 0.4681, "theta": -0.5964, "rho": -0.1124, "theo": 23.0242, "change": -0.78, "open": 23.85, "high": 25.6, "low": 23.18, "tick": "up", "last_trade_price": 24.12, "last_trade_time": "2026-08-21T14:57:41", "percent_change": -3.13253, "prev_day_close": 24.9000005722046}, {"option": "AMAT260911C00495000", "bid": 21.85, "bid_size": 58.0, "ask": 25.8, "ask_size": 20.0, "iv": 0.5188, "open_interest": 233.0, "volume": 1.0, "delta": 0.5171, "gamma": 0.0064, "vega": 0.4712, "theta": -0.5955, "rho": 0.1324, "theo": 24.1436, "change": -0.35, "open": 25.95, "high": 25.95, "low": 25.95, "tick": "down", "last_trade_price": 25.95, "last_trade_time": "2026-08-21T09:46:24", "percent_change": -1.3308, "prev_day_close": 26.2999992370605}, {"option": "AMAT260911P00495000", "bid": 23.25, "bid_size": 69.0, "ask": 27.95, "ask_size": 30.0, "iv": 0.5256, "open_interest": 88.0, "volume": 16.0, "delta": -0.4857, "gamma": 0.0064, "vega": 0.4709, "theta": -0.6002, "rho": -0.1201, "theo": 25.5978, "change": 0.7, "open": 28.17, "high": 28.4, "low": 28.17, "tick": "no_change", "last_trade_price": 28.3, "last_trade_time": "2026-08-21T13:19:29", "percent_change": 2.53623, "prev_day_close": 27.6000003814697}, {"option": "AMAT260911C00500000", "bid": 19.65, "bid_size": 64.0, "ask": 23.05, "ask_size": 6.0, "iv": 0.514, "open_interest": 58.0, "volume": 21.0, "delta": 0.4855, "gamma": 0.0064, "vega": 0.4713, "theta": -0.595, "rho": 0.1247, "theo": 21.8753, "change": -1.975, "open": 28.15, "high": 28.15, "low": 19.95, "tick": "up", "last_trade_price": 22.2, "last_trade_time": "2026-08-21T14:12:38", "percent_change": -8.1696, "prev_day_close": 24.1750001907349}, {"option": "AMAT260911P00500000", "bid": 26.75, "bid_size": 25.0, "ask": 30.75, "ask_size": 60.0, "iv": 0.5339, "open_interest": 355.0, "volume": 19.0, "delta": -0.5176, "gamma": 0.0064, "vega": 0.4708, "theta": -0.5999, "rho": -0.126, "theo": 28.3361, "change": -1.43, "open": 31.41, "high": 31.41, "low": 28.72, "tick": "down", "last_trade_price": 28.72, "last_trade_time": "2026-08-21T15:57:18", "percent_change": -4.74295, "prev_day_close": 30.1500005722046}, {"option": "AMAT260911C00505000", "bid": 17.6, "bid_size": 44.0, "ask": 21.45, "ask_size": 28.0, "iv": 0.5196, "open_interest": 25.0, "volume": 1.0, "delta": 0.4542, "gamma": 0.0064, "vega": 0.4685, "theta": -0.5908, "rho": 0.117, "theo": 19.7624, "change": -2.3, "open": 19.8, "high": 19.8, "low": 19.8, "tick": "down", "last_trade_price": 19.8, "last_trade_time": "2026-08-21T11:16:17", "percent_change": -10.4072, "prev_day_close": 22.0999994277954}, {"option": "AMAT260911P00505000", "bid": 28.8, "bid_size": 65.0, "ask": 33.8, "ask_size": 43.0, "iv": 0.5263, "open_interest": 47.0, "volume": 19.0, "delta": -0.5491, "gamma": 0.0064, "vega": 0.4677, "theta": -0.596, "rho": -0.1324, "theo": 31.2249, "change": -1.925, "open": 27.88, "high": 36.58, "low": 27.88, "tick": "down", "last_trade_price": 31.1, "last_trade_time": "2026-08-21T15:36:28", "percent_change": -5.82892, "prev_day_close": 33.0250005722046}, {"option": "AMAT260911C00510000", "bid": 15.7, "bid_size": 36.0, "ask": 19.5, "ask_size": 18.0, "iv": 0.5199, "open_interest": 54.0, "volume": 2.0, "delta": 0.4235, "gamma": 0.0063, "vega": 0.4629, "theta": -0.583, "rho": 0.1094, "theo": 17.8076, "change": -5.11, "open": 18.86, "high": 18.86, "low": 15.99, "tick": "down", "last_trade_price": 15.99, "last_trade_time": "2026-08-21T13:39:08", "percent_change": -24.218, "prev_day_close": 21.1000003814697}, {"option": "AMAT260911P00510000", "bid": 31.8, "bid_size": 67.0, "ask": 36.95, "ask_size": 27.0, "iv": 0.5264, "open_interest": 112.0, "volume": 1.0, "delta": -0.5801, "gamma": 0.0064, "vega": 0.4613, "theta": -0.5884, "rho": -0.1368, "theo": 34.2788, "change": -1.925, "open": 34.5, "high": 34.5, "low": 34.5, "tick": "down", "last_trade_price": 34.5, "last_trade_time": "2026-08-21T09:35:27", "percent_change": -5.28483, "prev_day_close": 36.4250011444092}, {"option": "AMAT260911C00515000", "bid": 14.0, "bid_size": 45.0, "ask": 17.7, "ask_size": 27.0, "iv": 0.5207, "open_interest": 12.0, "volume": 0.0, "delta": 0.3936, "gamma": 0.0062, "vega": 0.4549, "theta": -0.572, "rho": 0.102, "theo": 16.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.72, "last_trade_time": "2026-08-20T13:59:59", "percent_change": 0.0, "prev_day_close": 19.1750001907349}, {"option": "AMAT260911P00515000", "bid": 36.55, "bid_size": 15.0, "ask": 40.3, "ask_size": 56.0, "iv": 0.5449, "open_interest": 92.0, "volume": 85.0, "delta": -0.6104, "gamma": 0.0062, "vega": 0.4532, "theta": -0.5779, "rho": -0.1427, "theo": 37.4848, "change": -1.05, "open": 37.51, "high": 38.5, "low": 35.3, "tick": "up", "last_trade_price": 38.5, "last_trade_time": "2026-08-21T14:58:01", "percent_change": -2.65487, "prev_day_close": 39.5500011444092}, {"option": "AMAT260911C00520000", "bid": 12.4, "bid_size": 48.0, "ask": 16.05, "ask_size": 19.0, "iv": 0.5212, "open_interest": 23.0, "volume": 14.0, "delta": 0.3646, "gamma": 0.006, "vega": 0.4443, "theta": -0.5584, "rho": 0.0946, "theo": 14.3662, "change": -4.5, "open": 16.0, "high": 16.0, "low": 12.7, "tick": "no_change", "last_trade_price": 12.7, "last_trade_time": "2026-08-21T13:18:13", "percent_change": -26.1628, "prev_day_close": 17.2000007629395}, {"option": "AMAT260911P00520000", "bid": 40.05, "bid_size": 14.0, "ask": 43.85, "ask_size": 50.0, "iv": 0.5493, "open_interest": 268.0, "volume": 87.0, "delta": -0.6396, "gamma": 0.0061, "vega": 0.4408, "theta": -0.5646, "rho": -0.1454, "theo": 40.852, "change": -0.91, "open": 44.2, "high": 44.96, "low": 38.95, "tick": "up", "last_trade_price": 41.94, "last_trade_time": "2026-08-21T14:58:01", "percent_change": -2.12369, "prev_day_close": 42.8500003814697}, {"option": "AMAT260911C00525000", "bid": 10.95, "bid_size": 73.0, "ask": 14.55, "ask_size": 25.0, "iv": 0.5221, "open_interest": 69.0, "volume": 4.0, "delta": 0.3368, "gamma": 0.0059, "vega": 0.4319, "theta": -0.5425, "rho": 0.0876, "theo": 12.8754, "change": -3.275, "open": 11.77, "high": 12.0, "low": 11.35, "tick": "down", "last_trade_price": 11.35, "last_trade_time": "2026-08-21T13:38:39", "percent_change": -22.3932, "prev_day_close": 14.6249995231628}, {"option": "AMAT260911P00525000", "bid": 42.6, "bid_size": 24.0, "ask": 47.5, "ask_size": 21.0, "iv": 0.5408, "open_interest": 60.0, "volume": 1.0, "delta": -0.6678, "gamma": 0.0059, "vega": 0.4291, "theta": -0.549, "rho": -0.151, "theo": 44.3715, "change": 4.05, "open": 50.0, "high": 50.0, "low": 50.0, "tick": "up", "last_trade_price": 50.0, "last_trade_time": "2026-08-21T10:57:19", "percent_change": 8.81393, "prev_day_close": 45.9499988555908}, {"option": "AMAT260911C00530000", "bid": 10.4, "bid_size": 9.0, "ask": 13.1, "ask_size": 21.0, "iv": 0.5313, "open_interest": 61.0, "volume": 32.0, "delta": 0.3104, "gamma": 0.0056, "vega": 0.4176, "theta": -0.5249, "rho": 0.0808, "theo": 11.5297, "change": -2.545, "open": 11.36, "high": 11.36, "low": 10.7, "tick": "no_change", "last_trade_price": 11.13, "last_trade_time": "2026-08-21T13:56:51", "percent_change": -18.6106, "prev_day_close": 13.6750001907349}, {"option": "AMAT260911P00530000", "bid": 46.45, "bid_size": 23.0, "ask": 51.35, "ask_size": 20.0, "iv": 0.5468, "open_interest": 158.0, "volume": 1.0, "delta": -0.6945, "gamma": 0.0057, "vega": 0.4143, "theta": -0.5318, "rho": -0.1547, "theo": 48.0343, "change": 4.3, "open": 53.85, "high": 53.85, "low": 53.85, "tick": "up", "last_trade_price": 53.85, "last_trade_time": "2026-08-21T10:57:19", "percent_change": 8.6781, "prev_day_close": 49.5500011444092}, {"option": "AMAT260911C00535000", "bid": 8.45, "bid_size": 143.0, "ask": 11.9, "ask_size": 26.0, "iv": 0.5238, "open_interest": 115.0, "volume": 32.0, "delta": 0.2855, "gamma": 0.0054, "vega": 0.402, "theta": -0.5058, "rho": 0.0745, "theo": 10.3214, "change": -2.19, "open": 10.0, "high": 10.0, "low": 9.91, "tick": "no_change", "last_trade_price": 9.91, "last_trade_time": "2026-08-21T13:56:51", "percent_change": -18.0992, "prev_day_close": 12.0999999046326}, {"option": "AMAT260911P00535000", "bid": 48.7, "bid_size": 37.0, "ask": 55.25, "ask_size": 36.0, "iv": 0.5308, "open_interest": 39.0, "volume": 0.0, "delta": -0.7198, "gamma": 0.0055, "vega": 0.3976, "theta": -0.513, "rho": -0.1562, "theo": 51.8426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.35, "last_trade_time": "2026-08-18T15:33:02", "percent_change": 0.0, "prev_day_close": 53.2999992370606}, {"option": "AMAT260911C00540000", "bid": 7.4, "bid_size": 145.0, "ask": 10.8, "ask_size": 39.0, "iv": 0.5257, "open_interest": 93.0, "volume": 3.0, "delta": 0.2621, "gamma": 0.0052, "vega": 0.3856, "theta": -0.4858, "rho": 0.0685, "theo": 9.2385, "change": -1.565, "open": 8.0, "high": 9.41, "low": 8.0, "tick": "no_change", "last_trade_price": 9.41, "last_trade_time": "2026-08-21T14:59:44", "percent_change": -14.2597, "prev_day_close": 10.9749999046326}, {"option": "AMAT260911P00540000", "bid": 52.6, "bid_size": 59.0, "ask": 59.2, "ask_size": 17.0, "iv": 0.5327, "open_interest": 350.0, "volume": 0.0, "delta": -0.7435, "gamma": 0.0053, "vega": 0.3806, "theta": -0.4934, "rho": -0.1582, "theo": 55.7709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.99, "last_trade_time": "2026-08-19T14:54:38", "percent_change": 0.0, "prev_day_close": 56.3000011444092}, {"option": "AMAT260911C00545000", "bid": 6.45, "bid_size": 40.0, "ask": 9.8, "ask_size": 25.0, "iv": 0.5276, "open_interest": 24.0, "volume": 0.0, "delta": 0.2402, "gamma": 0.0049, "vega": 0.3681, "theta": -0.465, "rho": 0.0628, "theo": 8.2713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.87, "last_trade_time": "2026-08-20T12:02:19", "percent_change": 0.0, "prev_day_close": 9.82499980926514}, {"option": "AMAT260911P00545000", "bid": 56.7, "bid_size": 36.0, "ask": 63.35, "ask_size": 36.0, "iv": 0.5373, "open_interest": 29.0, "volume": 0.0, "delta": -0.7657, "gamma": 0.005, "vega": 0.3606, "theta": -0.473, "rho": -0.1573, "theo": 59.8201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.87, "last_trade_time": "2026-08-17T11:12:21", "percent_change": 0.0, "prev_day_close": 61.1499996185303}, {"option": "AMAT260911C00550000", "bid": 5.6, "bid_size": 229.0, "ask": 8.85, "ask_size": 36.0, "iv": 0.5289, "open_interest": 53.0, "volume": 26.0, "delta": 0.2199, "gamma": 0.0047, "vega": 0.3507, "theta": -0.4439, "rho": 0.0576, "theo": 7.4075, "change": -1.625, "open": 6.9, "high": 7.3, "low": 6.45, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-08-21T14:46:54", "percent_change": -18.2073, "prev_day_close": 8.92500019073486}, {"option": "AMAT260911P00550000", "bid": 62.45, "bid_size": 13.0, "ask": 67.55, "ask_size": 32.0, "iv": 0.5636, "open_interest": 93.0, "volume": 5.0, "delta": -0.7864, "gamma": 0.0048, "vega": 0.3442, "theta": -0.4524, "rho": -0.1588, "theo": 63.9729, "change": -0.3, "open": 64.5, "high": 64.5, "low": 64.5, "tick": "up", "last_trade_price": 64.5, "last_trade_time": "2026-08-21T14:59:26", "percent_change": -0.462965, "prev_day_close": 64.8000011444092}, {"option": "AMAT260911C00555000", "bid": 4.85, "bid_size": 39.0, "ask": 8.05, "ask_size": 17.0, "iv": 0.5313, "open_interest": 25.0, "volume": 0.0, "delta": 0.2012, "gamma": 0.0044, "vega": 0.3328, "theta": -0.4226, "rho": 0.0527, "theo": 6.6365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.24, "last_trade_time": "2026-08-20T15:48:13", "percent_change": 0.0, "prev_day_close": 8.6749997138977}, {"option": "AMAT260911P00555000", "bid": 65.0, "bid_size": 16.0, "ask": 72.15, "ask_size": 12.0, "iv": 0.548, "open_interest": 28.0, "volume": 0.0, "delta": -0.8055, "gamma": 0.0045, "vega": 0.3254, "theta": -0.4316, "rho": -0.1591, "theo": 68.2167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.67, "last_trade_time": "2026-08-17T12:19:10", "percent_change": 0.0, "prev_day_close": 68.9000015258789}, {"option": "AMAT260911C00560000", "bid": 4.2, "bid_size": 195.0, "ask": 7.35, "ask_size": 41.0, "iv": 0.5344, "open_interest": 176.0, "volume": 6.0, "delta": 0.1838, "gamma": 0.0041, "vega": 0.315, "theta": -0.4015, "rho": 0.0482, "theo": 5.9495, "change": -1.525, "open": 5.6, "high": 6.0, "low": 5.5, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-08-21T15:03:35", "percent_change": -20.2658, "prev_day_close": 7.52499985694885}, {"option": "AMAT260911P00560000", "bid": 69.4, "bid_size": 40.0, "ask": 76.5, "ask_size": 16.0, "iv": 0.5531, "open_interest": 115.0, "volume": 0.0, "delta": -0.8231, "gamma": 0.0042, "vega": 0.305, "theta": -0.4108, "rho": -0.1555, "theo": 72.5506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.65, "last_trade_time": "2026-08-19T14:23:55", "percent_change": 0.0, "prev_day_close": 73.0499992370606}, {"option": "AMAT260911C00565000", "bid": 3.6, "bid_size": 218.0, "ask": 6.65, "ask_size": 85.0, "iv": 0.5361, "open_interest": 100.0, "volume": 2.0, "delta": 0.1679, "gamma": 0.0039, "vega": 0.2977, "theta": -0.3805, "rho": 0.044, "theo": 5.3362, "change": -2.975, "open": 5.6, "high": 5.6, "low": 4.1, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-08-21T13:49:38", "percent_change": -42.0495, "prev_day_close": 7.07500004768372}, {"option": "AMAT260911P00565000", "bid": 73.85, "bid_size": 62.0, "ask": 80.9, "ask_size": 27.0, "iv": 0.5578, "open_interest": 26.0, "volume": 4.0, "delta": -0.8394, "gamma": 0.004, "vega": 0.2881, "theta": -0.3903, "rho": -0.1562, "theo": 76.956, "change": -0.075, "open": 69.85, "high": 76.65, "low": 69.85, "tick": "up", "last_trade_price": 76.65, "last_trade_time": "2026-08-21T15:19:16", "percent_change": -0.0977497, "prev_day_close": 76.7249984741211}, {"option": "AMAT260911C00570000", "bid": 3.75, "bid_size": 63.0, "ask": 6.1, "ask_size": 86.0, "iv": 0.5516, "open_interest": 104.0, "volume": 2.0, "delta": 0.1533, "gamma": 0.0036, "vega": 0.2804, "theta": -0.36, "rho": 0.0402, "theo": 4.7893, "change": -1.425, "open": 4.75, "high": 4.75, "low": 4.6, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-08-21T15:30:41", "percent_change": -23.6515, "prev_day_close": 6.02500009536743}, {"option": "AMAT260911P00570000", "bid": 79.3, "bid_size": 18.0, "ask": 85.35, "ask_size": 20.0, "iv": 0.5791, "open_interest": 2.0, "volume": 0.0, "delta": -0.8544, "gamma": 0.0037, "vega": 0.2699, "theta": -0.3703, "rho": -0.153, "theo": 81.4271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.9, "last_trade_time": "2026-08-10T11:47:17", "percent_change": 0.0, "prev_day_close": 81.125}, {"option": "AMAT260911C00575000", "bid": 2.9, "bid_size": 55.0, "ask": 5.55, "ask_size": 33.0, "iv": 0.5473, "open_interest": 52.0, "volume": 1.0, "delta": 0.1399, "gamma": 0.0034, "vega": 0.2638, "theta": -0.34, "rho": 0.0367, "theo": 4.3021, "change": -0.76, "open": 4.64, "high": 4.64, "low": 4.64, "tick": "down", "last_trade_price": 4.64, "last_trade_time": "2026-08-21T10:30:21", "percent_change": -14.0741, "prev_day_close": 5.40000009536743}, {"option": "AMAT260911P00575000", "bid": 82.85, "bid_size": 16.0, "ask": 88.6, "ask_size": 6.0, "iv": 0.5405, "open_interest": 1.0, "volume": 0.0, "delta": -0.8681, "gamma": 0.0035, "vega": 0.2505, "theta": -0.3507, "rho": -0.1479, "theo": 85.9636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.05, "last_trade_time": "2026-08-12T15:51:29", "percent_change": 0.0, "prev_day_close": 85.4500007629394}, {"option": "AMAT260911C00580000", "bid": 2.25, "bid_size": 217.0, "ask": 5.1, "ask_size": 83.0, "iv": 0.546, "open_interest": 173.0, "volume": 6.0, "delta": 0.1277, "gamma": 0.0032, "vega": 0.2479, "theta": -0.3206, "rho": 0.0335, "theo": 3.8674, "change": -0.895, "open": 4.74, "high": 4.74, "low": 3.65, "tick": "up", "last_trade_price": 3.83, "last_trade_time": "2026-08-21T13:50:55", "percent_change": -18.9418, "prev_day_close": 4.72500014305115}, {"option": "AMAT260911P00580000", "bid": 87.5, "bid_size": 17.0, "ask": 94.0, "ask_size": 16.0, "iv": 0.5625, "open_interest": 33.0, "volume": 5.0, "delta": -0.8807, "gamma": 0.0033, "vega": 0.2349, "theta": -0.3317, "rho": -0.1459, "theo": 90.5505, "change": 0.89, "open": 91.19, "high": 91.19, "low": 91.19, "tick": "up", "last_trade_price": 91.19, "last_trade_time": "2026-08-21T14:59:26", "percent_change": 0.985604, "prev_day_close": 90.2999992370606}, {"option": "AMAT260911C00585000", "bid": 1.9, "bid_size": 66.0, "ask": 4.65, "ask_size": 18.0, "iv": 0.5487, "open_interest": 10.0, "volume": 0.0, "delta": 0.1165, "gamma": 0.003, "vega": 0.2325, "theta": -0.302, "rho": 0.0306, "theo": 3.4799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.53, "last_trade_time": "2026-08-20T12:46:17", "percent_change": 0.0, "prev_day_close": 4.35000014305115}, {"option": "AMAT260911P00585000", "bid": 92.1, "bid_size": 16.0, "ask": 99.15, "ask_size": 15.0, "iv": 0.5776, "open_interest": 1.0, "volume": 0.0, "delta": -0.8922, "gamma": 0.0031, "vega": 0.219, "theta": -0.3137, "rho": -0.1409, "theo": 95.1839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.26, "last_trade_time": "2026-08-18T11:17:06", "percent_change": 0.0, "prev_day_close": 94.7249984741211}, {"option": "AMAT260911C00590000", "bid": 1.59, "bid_size": 60.0, "ask": 4.3, "ask_size": 18.0, "iv": 0.5528, "open_interest": 29.0, "volume": 0.0, "delta": 0.1063, "gamma": 0.0028, "vega": 0.2177, "theta": -0.2842, "rho": 0.0279, "theo": 3.135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.55, "last_trade_time": "2026-08-20T15:12:25", "percent_change": 0.0, "prev_day_close": 3.87499988079071}, {"option": "AMAT260911P00590000", "bid": 96.9, "bid_size": 10.0, "ask": 102.45, "ask_size": 9.0, "iv": 0.552, "open_interest": 1.0, "volume": 1.0, "delta": -0.9026, "gamma": 0.0029, "vega": 0.2012, "theta": -0.2962, "rho": -0.1354, "theo": 99.8641, "change": 6.35, "open": 105.3, "high": 105.3, "low": 105.3, "tick": "up", "last_trade_price": 105.3, "last_trade_time": "2026-08-21T11:21:47", "percent_change": 6.41738, "prev_day_close": 98.9500007629394}, {"option": "AMAT260911C00595000", "bid": 1.7, "bid_size": 51.0, "ask": 3.95, "ask_size": 10.0, "iv": 0.5656, "open_interest": 23.0, "volume": 0.0, "delta": 0.0971, "gamma": 0.0026, "vega": 0.204, "theta": -0.2673, "rho": 0.0255, "theo": 2.8277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-08-18T10:18:50", "percent_change": 0.0, "prev_day_close": 3.42499995231628}, {"option": "AMAT260911P00595000", "bid": 101.5, "bid_size": 6.0, "ask": 108.5, "ask_size": 6.0, "iv": 0.5877, "open_interest": 0.0, "volume": 0.0, "delta": -0.9122, "gamma": 0.0027, "vega": 0.188, "theta": -0.2794, "rho": -0.1312, "theo": 104.5808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.575000762939}, {"option": "AMAT260911C00600000", "bid": 1.08, "bid_size": 157.0, "ask": 3.65, "ask_size": 16.0, "iv": 0.5597, "open_interest": 125.0, "volume": 0.0, "delta": 0.0887, "gamma": 0.0024, "vega": 0.1909, "theta": -0.2512, "rho": 0.0233, "theo": 2.5537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.16, "last_trade_time": "2026-08-20T15:41:46", "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "AMAT260911P00600000", "bid": 106.55, "bid_size": 6.0, "ask": 113.25, "ask_size": 6.0, "iv": 0.6013, "open_interest": 3.0, "volume": 0.0, "delta": -0.9209, "gamma": 0.0025, "vega": 0.1738, "theta": -0.2634, "rho": -0.1295, "theo": 109.3307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.57, "last_trade_time": "2026-08-17T13:42:16", "percent_change": 0.0, "prev_day_close": 108.25}, {"option": "AMAT260911C00605000", "bid": 1.13, "bid_size": 50.0, "ask": 2.99, "ask_size": 16.0, "iv": 0.5595, "open_interest": 58.0, "volume": 0.0, "delta": 0.0811, "gamma": 0.0022, "vega": 0.1783, "theta": -0.236, "rho": 0.0212, "theo": 2.31, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-08-19T10:27:02", "percent_change": 0.0, "prev_day_close": 3.05499994754791}, {"option": "AMAT260911P00605000", "bid": 111.05, "bid_size": 11.0, "ask": 118.05, "ask_size": 6.0, "iv": 0.6006, "open_interest": 4.0, "volume": 4.0, "delta": -0.9288, "gamma": 0.0023, "vega": 0.1584, "theta": -0.2485, "rho": -0.1207, "theo": 114.1122, "change": 6.26, "open": 119.56, "high": 119.56, "low": 119.56, "tick": "no_change", "last_trade_price": 119.56, "last_trade_time": "2026-08-21T13:11:31", "percent_change": 5.52516, "prev_day_close": 113.299999237061}, {"option": "AMAT260911C00610000", "bid": 0.75, "bid_size": 188.0, "ask": 3.15, "ask_size": 18.0, "iv": 0.5696, "open_interest": 89.0, "volume": 0.0, "delta": 0.0742, "gamma": 0.002, "vega": 0.1667, "theta": -0.2217, "rho": 0.0194, "theo": 2.0931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-08-20T09:38:02", "percent_change": 0.0, "prev_day_close": 2.78500002622604}, {"option": "AMAT260911P00610000", "bid": 115.9, "bid_size": 18.0, "ask": 122.85, "ask_size": 6.0, "iv": 0.6081, "open_interest": 0.0, "volume": 0.0, "delta": -0.9359, "gamma": 0.0021, "vega": 0.1459, "theta": -0.2343, "rho": -0.1149, "theo": 118.9219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.600002288818}, {"option": "AMAT260911C00615000", "bid": 0.7, "bid_size": 174.0, "ask": 2.91, "ask_size": 41.0, "iv": 0.5768, "open_interest": 8.0, "volume": 3.0, "delta": 0.068, "gamma": 0.0019, "vega": 0.156, "theta": -0.2083, "rho": 0.0178, "theo": 1.8998, "change": -0.65, "open": 1.91, "high": 1.91, "low": 1.84, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-08-21T13:21:31", "percent_change": -26.0, "prev_day_close": 2.5}, {"option": "AMAT260911P00615000", "bid": 121.0, "bid_size": 10.0, "ask": 127.7, "ask_size": 6.0, "iv": 0.624, "open_interest": 0.0, "volume": 0.0, "delta": -0.9424, "gamma": 0.002, "vega": 0.1358, "theta": -0.2205, "rho": -0.1068, "theo": 123.7533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.400001525879}, {"option": "AMAT260911C00620000", "bid": 0.67, "bid_size": 113.0, "ask": 2.72, "ask_size": 18.0, "iv": 0.5854, "open_interest": 127.0, "volume": 5.0, "delta": 0.0623, "gamma": 0.0018, "vega": 0.1459, "theta": -0.1958, "rho": 0.0163, "theo": 1.7276, "change": -0.79, "open": 2.53, "high": 2.53, "low": 1.54, "tick": "down", "last_trade_price": 1.54, "last_trade_time": "2026-08-21T14:19:13", "percent_change": -33.9056, "prev_day_close": 2.3299999833107}, {"option": "AMAT260911P00620000", "bid": 125.9, "bid_size": 18.0, "ask": 132.55, "ask_size": 6.0, "iv": 0.6329, "open_interest": 0.0, "volume": 0.0, "delta": -0.9482, "gamma": 0.0018, "vega": 0.1244, "theta": -0.2073, "rho": -0.1061, "theo": 128.6061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.299999237061}, {"option": "AMAT260911C00625000", "bid": 0.68, "bid_size": 79.0, "ask": 2.52, "ask_size": 18.0, "iv": 0.5943, "open_interest": 27.0, "volume": 0.0, "delta": 0.0572, "gamma": 0.0016, "vega": 0.1363, "theta": -0.1842, "rho": 0.015, "theo": 1.5745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.38, "last_trade_time": "2026-08-19T11:39:00", "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "AMAT260911P00625000", "bid": 130.75, "bid_size": 17.0, "ask": 137.4, "ask_size": 6.0, "iv": 0.6394, "open_interest": 0.0, "volume": 0.0, "delta": -0.9535, "gamma": 0.0017, "vega": 0.1118, "theta": -0.195, "rho": -0.0957, "theo": 133.4793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.375}, {"option": "AMAT260911C00630000", "bid": 0.57, "bid_size": 19.0, "ask": 2.39, "ask_size": 6.0, "iv": 0.6006, "open_interest": 70.0, "volume": 0.0, "delta": 0.0526, "gamma": 0.0015, "vega": 0.1276, "theta": -0.1733, "rho": 0.0138, "theo": 1.4381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.36, "last_trade_time": "2026-08-19T09:48:18", "percent_change": 0.0, "prev_day_close": 1.93500006198883}, {"option": "AMAT260911P00630000", "bid": 135.65, "bid_size": 3.0, "ask": 142.3, "ask_size": 3.0, "iv": 0.6485, "open_interest": 1.0, "volume": 0.0, "delta": -0.9582, "gamma": 0.0016, "vega": 0.1031, "theta": -0.1834, "rho": -0.0907, "theo": 138.3691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 112.45, "last_trade_time": "2026-08-11T11:14:35", "percent_change": 0.0, "prev_day_close": 137.149993896484}, {"option": "AMAT260911C00635000", "bid": 0.5, "bid_size": 86.0, "ask": 2.25, "ask_size": 16.0, "iv": 0.6071, "open_interest": 7.0, "volume": 0.0, "delta": 0.0484, "gamma": 0.0014, "vega": 0.1196, "theta": -0.1633, "rho": 0.0127, "theo": 1.3164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.28, "last_trade_time": "2026-08-20T11:16:40", "percent_change": 0.0, "prev_day_close": 1.88999992609024}, {"option": "AMAT260911P00635000", "bid": 140.25, "bid_size": 11.0, "ask": 147.2, "ask_size": 6.0, "iv": 0.645, "open_interest": 0.0, "volume": 0.0, "delta": -0.9624, "gamma": 0.0015, "vega": 0.0955, "theta": -0.1723, "rho": -0.0898, "theo": 143.2716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.599998474121}, {"option": "AMAT260911C00640000", "bid": 0.5, "bid_size": 124.0, "ask": 1.86, "ask_size": 33.0, "iv": 0.6047, "open_interest": 12.0, "volume": 1.0, "delta": 0.0447, "gamma": 0.0013, "vega": 0.1121, "theta": -0.1539, "rho": 0.0117, "theo": 1.2078, "change": -0.38, "open": 1.08, "high": 1.08, "low": 1.08, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-08-21T12:48:54", "percent_change": -26.0274, "prev_day_close": 1.46000003814697}, {"option": "AMAT260911P00640000", "bid": 145.5, "bid_size": 10.0, "ask": 152.1, "ask_size": 6.0, "iv": 0.6667, "open_interest": 0.0, "volume": 0.0, "delta": -0.9662, "gamma": 0.0014, "vega": 0.0867, "theta": -0.1616, "rho": -0.0813, "theo": 148.1871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 146.525001525879}, {"option": "AMAT260911C00645000", "bid": 0.39, "bid_size": 99.0, "ask": 2.01, "ask_size": 56.0, "iv": 0.621, "open_interest": 146.0, "volume": 0.0, "delta": 0.0413, "gamma": 0.0012, "vega": 0.1051, "theta": -0.1453, "rho": 0.0108, "theo": 1.1108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.66, "last_trade_time": "2026-08-18T10:19:10", "percent_change": 0.0, "prev_day_close": 1.63499996066093}, {"option": "AMAT260911P00645000", "bid": 150.4, "bid_size": 11.0, "ask": 157.0, "ask_size": 6.0, "iv": 0.6737, "open_interest": 0.0, "volume": 0.0, "delta": -0.9696, "gamma": 0.0012, "vega": 0.0802, "theta": -0.1514, "rho": -0.07, "theo": 153.1128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.400001525879}, {"option": "AMAT260911C00650000", "bid": 0.37, "bid_size": 16.0, "ask": 1.88, "ask_size": 6.0, "iv": 0.628, "open_interest": 259.0, "volume": 0.0, "delta": 0.0382, "gamma": 0.0011, "vega": 0.0987, "theta": -0.1373, "rho": 0.01, "theo": 1.0243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-08-18T12:27:21", "percent_change": 0.0, "prev_day_close": 1.48499995470047}, {"option": "AMAT260911P00650000", "bid": 155.35, "bid_size": 11.0, "ask": 161.95, "ask_size": 6.0, "iv": 0.6844, "open_interest": 1.0, "volume": 0.0, "delta": -0.9727, "gamma": 0.0011, "vega": 0.0698, "theta": -0.1414, "rho": -0.0681, "theo": 158.0517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 157.78, "last_trade_time": "2026-08-20T09:34:04", "percent_change": 0.0, "prev_day_close": 156.724998474121}, {"option": "AMAT260911C00655000", "bid": 0.3, "bid_size": 78.0, "ask": 1.83, "ask_size": 20.0, "iv": 0.6358, "open_interest": 9.0, "volume": 0.0, "delta": 0.0354, "gamma": 0.001, "vega": 0.0928, "theta": -0.13, "rho": 0.0092, "theo": 0.9468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.24, "last_trade_time": "2026-08-20T15:55:04", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "AMAT260911P00655000", "bid": 160.25, "bid_size": 2.0, "ask": 166.9, "ask_size": 2.0, "iv": 0.6921, "open_interest": 0.0, "volume": 0.0, "delta": -0.9754, "gamma": 0.0011, "vega": 0.0653, "theta": -0.1323, "rho": -0.0635, "theo": 162.9972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 161.474998474121}, {"option": "AMAT260911C00660000", "bid": 0.3, "bid_size": 81.0, "ask": 1.65, "ask_size": 54.0, "iv": 0.6398, "open_interest": 42.0, "volume": 0.0, "delta": 0.0329, "gamma": 0.001, "vega": 0.0874, "theta": -0.1231, "rho": 0.0086, "theo": 0.8773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.18, "last_trade_time": "2026-08-20T13:05:14", "percent_change": 0.0, "prev_day_close": 1.27500000596046}, {"option": "AMAT260911P00660000", "bid": 164.1, "bid_size": 3.0, "ask": 172.15, "ask_size": 1.0, "iv": 0.656, "open_interest": 0.0, "volume": 0.0, "delta": -0.9779, "gamma": 0.001, "vega": 0.0602, "theta": -0.1237, "rho": -0.0631, "theo": 167.9491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 166.574996948242}, {"option": "AMAT260911C00665000", "bid": 0.27, "bid_size": 12.0, "ask": 1.63, "ask_size": 8.0, "iv": 0.6504, "open_interest": 7.0, "volume": 0.0, "delta": 0.0306, "gamma": 0.0009, "vega": 0.0824, "theta": -0.1168, "rho": 0.008, "theo": 0.8149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.7, "last_trade_time": "2026-08-11T14:25:36", "percent_change": 0.0, "prev_day_close": 1.17000000178814}, {"option": "AMAT260911P00665000", "bid": 169.05, "bid_size": 1.0, "ask": 177.15, "ask_size": 1.0, "iv": 0.666, "open_interest": 0.0, "volume": 0.0, "delta": -0.98, "gamma": 0.0009, "vega": 0.056, "theta": -0.1157, "rho": -0.055, "theo": 172.9066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 170.974998474121}, {"option": "AMAT260911C00670000", "bid": 0.26, "bid_size": 10.0, "ask": 1.07, "ask_size": 4.0, "iv": 0.6271, "open_interest": 8.0, "volume": 0.0, "delta": 0.0286, "gamma": 0.0009, "vega": 0.0778, "theta": -0.111, "rho": 0.0074, "theo": 0.7587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-08-19T13:48:25", "percent_change": 0.0, "prev_day_close": 0.969999983906746}, {"option": "AMAT260911P00670000", "bid": 173.95, "bid_size": 1.0, "ask": 182.1, "ask_size": 1.0, "iv": 0.668, "open_interest": 0.0, "volume": 0.0, "delta": -0.982, "gamma": 0.0008, "vega": 0.0503, "theta": -0.108, "rho": -0.0554, "theo": 177.8703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 176.049995422363}, {"option": "AMAT260911C00675000", "bid": 0.22, "bid_size": 57.0, "ask": 1.57, "ask_size": 68.0, "iv": 0.6702, "open_interest": 9.0, "volume": 0.0, "delta": 0.0267, "gamma": 0.0008, "vega": 0.0734, "theta": -0.1057, "rho": 0.007, "theo": 0.7082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-08-18T09:38:15", "percent_change": 0.0, "prev_day_close": 0.920000021345914}, {"option": "AMAT260911P00675000", "bid": 179.2, "bid_size": 6.0, "ask": 187.1, "ask_size": 6.0, "iv": 0.7002, "open_interest": 0.0, "volume": 0.0, "delta": -0.9837, "gamma": 0.0008, "vega": 0.0465, "theta": -0.1007, "rho": -0.0421, "theo": 182.8384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 181.25}, {"option": "AMAT260911C00680000", "bid": 0.46, "bid_size": 1.0, "ask": 1.13, "ask_size": 63.0, "iv": 0.6703, "open_interest": 7.0, "volume": 5.0, "delta": 0.025, "gamma": 0.0008, "vega": 0.0695, "theta": -0.1007, "rho": 0.0065, "theo": 0.6626, "change": -0.42, "open": 0.5, "high": 0.51, "low": 0.46, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-08-21T10:56:28", "percent_change": -47.7273, "prev_day_close": 0.879999999888241}, {"option": "AMAT260911P00680000", "bid": 184.4, "bid_size": 9.0, "ask": 192.05, "ask_size": 1.0, "iv": 0.7235, "open_interest": 1.0, "volume": 0.0, "delta": -0.9852, "gamma": 0.0007, "vega": 0.0395, "theta": -0.0935, "rho": -0.0418, "theo": 187.8128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 157.76, "last_trade_time": "2026-08-06T11:54:15", "percent_change": 0.0, "prev_day_close": 186.199996948242}, {"option": "AMAT260911C00685000", "bid": 0.15, "bid_size": 91.0, "ask": 1.48, "ask_size": 128.0, "iv": 0.6855, "open_interest": 2.0, "volume": 1.0, "delta": 0.0235, "gamma": 0.0007, "vega": 0.0658, "theta": -0.0961, "rho": 0.0061, "theo": 0.6214, "change": -0.41, "open": 0.44, "high": 0.44, "low": 0.44, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-08-21T14:23:04", "percent_change": -48.2353, "prev_day_close": 0.850000028498471}, {"option": "AMAT260911P00685000", "bid": 188.2, "bid_size": 1.0, "ask": 197.05, "ask_size": 1.0, "iv": 0.5801, "open_interest": 2.0, "volume": 0.0, "delta": -0.9866, "gamma": 0.0006, "vega": 0.0372, "theta": -0.0869, "rho": -0.0406, "theo": 192.7895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 176.0, "last_trade_time": "2026-08-14T09:31:04", "percent_change": 0.0, "prev_day_close": 191.299995422363}, {"option": "AMAT260911C00690000", "bid": 0.17, "bid_size": 45.0, "ask": 1.44, "ask_size": 66.0, "iv": 0.6966, "open_interest": 4.0, "volume": 0.0, "delta": 0.022, "gamma": 0.0007, "vega": 0.0625, "theta": -0.0919, "rho": 0.0057, "theo": 0.5839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.24, "last_trade_time": "2026-08-18T13:42:02", "percent_change": 0.0, "prev_day_close": 0.82499998062849}, {"option": "AMAT260911P00690000", "bid": 194.35, "bid_size": 6.0, "ask": 202.0, "ask_size": 1.0, "iv": 0.7432, "open_interest": 1.0, "volume": 0.0, "delta": -0.9878, "gamma": 0.0006, "vega": 0.0347, "theta": -0.0808, "rho": -0.0382, "theo": 197.7688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 166.11, "last_trade_time": "2026-08-06T11:54:15", "percent_change": 0.0, "prev_day_close": 195.975006103516}, {"option": "AMAT260911C00695000", "bid": 0.12, "bid_size": 11.0, "ask": 1.41, "ask_size": 6.0, "iv": 0.7033, "open_interest": 12.0, "volume": 0.0, "delta": 0.0208, "gamma": 0.0006, "vega": 0.0594, "theta": -0.0879, "rho": 0.0054, "theo": 0.5498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-08-18T13:42:11", "percent_change": 0.0, "prev_day_close": 0.795000021345914}, {"option": "AMAT260911P00695000", "bid": 198.8, "bid_size": 3.0, "ask": 207.0, "ask_size": 1.0, "iv": 0.7091, "open_interest": 0.0, "volume": 0.0, "delta": -0.989, "gamma": 0.0006, "vega": 0.0325, "theta": -0.0753, "rho": -0.0384, "theo": 202.75, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 200.900001525879}, {"option": "AMAT260911C00700000", "bid": 0.05, "bid_size": 19.0, "ask": 1.22, "ask_size": 11.0, "iv": 0.6957, "open_interest": 17.0, "volume": 0.0, "delta": 0.0196, "gamma": 0.0006, "vega": 0.0565, "theta": -0.0842, "rho": 0.0051, "theo": 0.5187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.03, "last_trade_time": "2026-08-18T13:42:11", "percent_change": 0.0, "prev_day_close": 0.819999981671572}, {"option": "AMAT260911P00700000", "bid": 203.2, "bid_size": 1.0, "ask": 212.0, "ask_size": 1.0, "iv": 0.5545, "open_interest": 0.0, "volume": 0.0, "delta": -0.99, "gamma": 0.0005, "vega": 0.0304, "theta": -0.0702, "rho": -0.0323, "theo": 207.7333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 171.9, "last_trade_time": "2026-08-05T14:30:19", "percent_change": 0.0, "prev_day_close": 205.675003051758}, {"option": "AMAT260911C00705000", "bid": 0.04, "bid_size": 12.0, "ask": 1.1, "ask_size": 6.0, "iv": 0.6965, "open_interest": 13.0, "volume": 0.0, "delta": 0.0185, "gamma": 0.0006, "vega": 0.0538, "theta": -0.0808, "rho": 0.0048, "theo": 0.4903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.39, "last_trade_time": "2026-08-18T09:45:49", "percent_change": 0.0, "prev_day_close": 0.754999999888241}, {"option": "AMAT260911P00705000", "bid": 208.2, "bid_size": 1.0, "ask": 217.0, "ask_size": 1.0, "iv": 0.5643, "open_interest": 0.0, "volume": 0.0, "delta": -0.9909, "gamma": 0.0005, "vega": 0.0274, "theta": -0.0654, "rho": -0.0326, "theo": 212.7191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 211.050003051758}, {"option": "AMAT260911C00710000", "bid": 0.04, "bid_size": 12.0, "ask": 1.32, "ask_size": 6.0, "iv": 0.7263, "open_interest": 9.0, "volume": 0.0, "delta": 0.0175, "gamma": 0.0005, "vega": 0.0512, "theta": -0.0776, "rho": 0.0045, "theo": 0.4644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.19, "last_trade_time": "2026-08-14T11:39:55", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "AMAT260911P00710000", "bid": 213.7, "bid_size": 1.0, "ask": 222.0, "ask_size": 1.0, "iv": 0.7338, "open_interest": 0.0, "volume": 0.0, "delta": -0.9917, "gamma": 0.0004, "vega": 0.0256, "theta": -0.061, "rho": -0.0328, "theo": 217.7059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 215.950004577637}, {"option": "AMAT260911C00715000", "bid": 0.09, "bid_size": 6.0, "ask": 1.18, "ask_size": 6.0, "iv": 0.7306, "open_interest": 20.0, "volume": 0.0, "delta": 0.0166, "gamma": 0.0005, "vega": 0.0489, "theta": -0.0746, "rho": 0.0043, "theo": 0.4405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-08-18T10:20:33", "percent_change": 0.0, "prev_day_close": 0.725000028498471}, {"option": "AMAT260911P00715000", "bid": 218.7, "bid_size": 3.0, "ask": 227.0, "ask_size": 1.0, "iv": 0.7455, "open_interest": 0.0, "volume": 0.0, "delta": -0.9924, "gamma": 0.0004, "vega": 0.0231, "theta": -0.0568, "rho": -0.0215, "theo": 222.6952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 220.950004577637}, {"option": "AMAT260911C00720000", "bid": 0.03, "bid_size": 38.0, "ask": 1.09, "ask_size": 65.0, "iv": 0.7288, "open_interest": 1.0, "volume": 0.0, "delta": 0.0157, "gamma": 0.0005, "vega": 0.0467, "theta": -0.0718, "rho": 0.0041, "theo": 0.4185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.7, "last_trade_time": "2026-08-05T10:34:28", "percent_change": 0.0, "prev_day_close": 0.754999984055758}, {"option": "AMAT260911P00720000", "bid": 224.25, "bid_size": 6.0, "ask": 232.0, "ask_size": 6.0, "iv": 0.8108, "open_interest": 0.0, "volume": 0.0, "delta": -0.993, "gamma": 0.0004, "vega": 0.0196, "theta": -0.0527, "rho": -0.0216, "theo": 227.6865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 226.300003051758}, {"option": "AMAT260911C00730000", "bid": 0.05, "bid_size": 28.0, "ask": 0.88, "ask_size": 47.0, "iv": 0.7322, "open_interest": 71.0, "volume": 1.0, "delta": 0.0142, "gamma": 0.0004, "vega": 0.0428, "theta": -0.0668, "rho": 0.0037, "theo": 0.3794, "change": 0.015, "open": 0.28, "high": 0.28, "low": 0.28, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-08-21T11:31:58", "percent_change": 5.66038, "prev_day_close": 0.264999996870756}, {"option": "AMAT260911P00730000", "bid": 233.8, "bid_size": 1.0, "ask": 242.0, "ask_size": 1.0, "iv": 0.7923, "open_interest": 0.0, "volume": 0.0, "delta": -0.9941, "gamma": 0.0003, "vega": 0.0171, "theta": -0.0454, "rho": -0.0198, "theo": 237.6708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 236.300003051758}, {"option": "AMAT260911C00740000", "bid": 0.07, "bid_size": 12.0, "ask": 0.94, "ask_size": 36.0, "iv": 0.7619, "open_interest": 11.0, "volume": 0.0, "delta": 0.0129, "gamma": 0.0004, "vega": 0.0394, "theta": -0.0622, "rho": 0.0033, "theo": 0.3456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-08-19T13:49:39", "percent_change": 0.0, "prev_day_close": 0.665000026114285}, {"option": "AMAT260911P00740000", "bid": 243.65, "bid_size": 1.0, "ask": 252.0, "ask_size": 1.0, "iv": 0.7954, "open_interest": 0.0, "volume": 0.0, "delta": -0.995, "gamma": 0.0003, "vega": 0.0151, "theta": -0.0392, "rho": -0.0197, "theo": 247.6577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 246.200004577637}, {"option": "AMAT260911C00750000", "bid": 0.07, "bid_size": 9.0, "ask": 0.86, "ask_size": 48.0, "iv": 0.7745, "open_interest": 32.0, "volume": 0.0, "delta": 0.0117, "gamma": 0.0004, "vega": 0.0363, "theta": -0.0582, "rho": 0.003, "theo": 0.3163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-08-18T12:40:00", "percent_change": 0.0, "prev_day_close": 0.644999985583126}, {"option": "AMAT260911P00750000", "bid": 254.3, "bid_size": 6.0, "ask": 262.0, "ask_size": 1.0, "iv": 0.886, "open_interest": 0.0, "volume": 0.0, "delta": -0.9958, "gamma": 0.0002, "vega": 0.0135, "theta": -0.0338, "rho": -0.0162, "theo": 257.6467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 256.100006103516}, {"option": "AMAT260911C00760000", "bid": 0.04, "bid_size": 47.0, "ask": 0.46, "ask_size": 139.0, "iv": 0.7363, "open_interest": 20.0, "volume": 24.0, "delta": 0.0107, "gamma": 0.0003, "vega": 0.0335, "theta": -0.0546, "rho": 0.0028, "theo": 0.2907, "change": -0.14, "open": 0.46, "high": 0.46, "low": 0.13, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-21T12:02:17", "percent_change": -48.2759, "prev_day_close": 0.28999999910593}, {"option": "AMAT260911P00760000", "bid": 264.5, "bid_size": 9.0, "ask": 272.0, "ask_size": 1.0, "iv": 0.925, "open_interest": 0.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0002, "vega": 0.0115, "theta": -0.0293, "rho": -0.0164, "theo": 267.6378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 265.925003051758}, {"option": "AMAT260918C00085000", "bid": 403.35, "bid_size": 3.0, "ask": 412.2, "ask_size": 1.0, "iv": 2.2506, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0031, "theta": -0.0111, "rho": 0.0647, "theo": 407.7515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 409.65, "last_trade_time": "2026-08-19T13:49:25", "percent_change": 0.0, "prev_day_close": 409.800003051758}, {"option": "AMAT260918P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 5.0, "iv": 2.3452, "open_interest": 438.0, "volume": 37.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0031, "theta": -0.0111, "rho": -0.0003, "theo": 0.0583, "change": 0.005, "open": 0.12, "high": 0.13, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T14:50:30", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "AMAT260918C00090000", "bid": 398.4, "bid_size": 3.0, "ask": 407.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0032, "theta": -0.0113, "rho": 0.0685, "theo": 402.7695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 450.35, "last_trade_time": "2026-08-05T14:32:33", "percent_change": 0.0, "prev_day_close": 405.375}, {"option": "AMAT260918P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 51.0, "iv": 2.4694, "open_interest": 395.0, "volume": 81.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0032, "theta": -0.0113, "rho": -0.0003, "theo": 0.0596, "change": 0.085, "open": 0.05, "high": 0.15, "low": 0.01, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-08-21T15:56:17", "percent_change": 130.769, "prev_day_close": 0.0649999985471368}, {"option": "AMAT260918C00095000", "bid": 393.4, "bid_size": 3.0, "ask": 402.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0034, "theta": -0.0115, "rho": 0.0723, "theo": 397.7875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 400.0, "last_trade_time": "2026-08-19T13:49:25", "percent_change": 0.0, "prev_day_close": 400.074996948242}, {"option": "AMAT260918P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 3.199, "open_interest": 14.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0034, "theta": -0.0115, "rho": -0.0003, "theo": 0.0609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-13T11:12:36", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AMAT260918C00100000", "bid": 388.4, "bid_size": 1.0, "ask": 397.25, "ask_size": 1.0, "iv": 2.0441, "open_interest": 8.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0035, "theta": -0.0117, "rho": 0.0761, "theo": 392.8056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 399.25, "last_trade_time": "2026-08-20T10:41:40", "percent_change": 0.0, "prev_day_close": 394.399993896484}, {"option": "AMAT260918P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 1.0, "iv": 2.1216, "open_interest": 870.0, "volume": 1.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0035, "theta": -0.0117, "rho": -0.0003, "theo": 0.0622, "change": -0.11, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:16:00", "percent_change": -91.6667, "prev_day_close": 0.119999997317791}, {"option": "AMAT260918C00105000", "bid": 383.45, "bid_size": 3.0, "ask": 392.25, "ask_size": 1.0, "iv": 2.0007, "open_interest": 1.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0037, "theta": -0.0119, "rho": 0.0799, "theo": 387.8236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 356.9, "last_trade_time": "2026-07-29T09:30:01", "percent_change": 0.0, "prev_day_close": 390.449996948242}, {"option": "AMAT260918P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 3.0068, "open_interest": 175.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0037, "theta": -0.0119, "rho": -0.0003, "theo": 0.0636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-12T14:31:32", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AMAT260918C00110000", "bid": 378.45, "bid_size": 1.0, "ask": 387.3, "ask_size": 1.0, "iv": 1.9581, "open_interest": 3.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0039, "theta": -0.0121, "rho": 0.0837, "theo": 382.8417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 351.95, "last_trade_time": "2026-07-29T09:30:01", "percent_change": 0.0, "prev_day_close": 385.325012207031}, {"option": "AMAT260918P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1.0, "iv": 2.0426, "open_interest": 455.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0039, "theta": -0.0122, "rho": -0.0003, "theo": 0.0649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-19T15:34:31", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AMAT260918C00115000", "bid": 373.45, "bid_size": 3.0, "ask": 382.3, "ask_size": 1.0, "iv": 1.8677, "open_interest": 1.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0041, "theta": -0.0124, "rho": 0.0875, "theo": 377.8598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 317.4, "last_trade_time": "2026-05-15T09:40:04", "percent_change": 0.0, "prev_day_close": 380.400009155273}, {"option": "AMAT260918P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.8338, "open_interest": 42.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0041, "theta": -0.0124, "rho": -0.0004, "theo": 0.0663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-08-13T13:24:08", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AMAT260918C00120000", "bid": 368.5, "bid_size": 1.0, "ask": 377.3, "ask_size": 1.0, "iv": 1.831, "open_interest": 8.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0042, "theta": -0.0126, "rho": 0.0913, "theo": 372.8779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 311.2, "last_trade_time": "2026-05-15T10:04:25", "percent_change": 0.0, "prev_day_close": 375.425003051758}, {"option": "AMAT260918P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 50.0, "iv": 2.2131, "open_interest": 315.0, "volume": 73.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0043, "theta": -0.0126, "rho": -0.0004, "theo": 0.0678, "change": -0.12, "open": 0.11, "high": 0.12, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T14:56:25", "percent_change": -92.3077, "prev_day_close": 0.129999999888241}, {"option": "AMAT260918C00125000", "bid": 363.5, "bid_size": 1.0, "ask": 372.3, "ask_size": 1.0, "iv": 1.7453, "open_interest": 20.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0044, "theta": -0.0128, "rho": 0.0951, "theo": 367.8961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 315.75, "last_trade_time": "2026-05-15T12:46:11", "percent_change": 0.0, "prev_day_close": 370.425003051758}, {"option": "AMAT260918P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.62, "ask_size": 60.0, "iv": 2.2955, "open_interest": 340.0, "volume": 20.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0044, "theta": -0.0128, "rho": -0.0004, "theo": 0.0692, "change": -2.14, "open": 0.12, "high": 0.12, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T09:55:43", "percent_change": -99.5349, "prev_day_close": 2.15000009536743}, {"option": "AMAT260918C00130000", "bid": 358.25, "bid_size": 3.0, "ask": 367.5, "ask_size": 3.0, "iv": 1.5761, "open_interest": 43.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0046, "theta": -0.013, "rho": 0.0989, "theo": 362.9144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 287.87, "last_trade_time": "2026-05-18T10:07:39", "percent_change": 0.0, "prev_day_close": 365.425003051758}, {"option": "AMAT260918P00130000", "bid": 0.01, "bid_size": 1.0, "ask": 0.12, "ask_size": 6.0, "iv": 1.6786, "open_interest": 581.0, "volume": 200.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0046, "theta": -0.013, "rho": -0.0004, "theo": 0.0708, "change": -0.195, "open": 0.11, "high": 0.12, "low": 0.01, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-21T15:59:40", "percent_change": -76.4706, "prev_day_close": 0.254999999888241}, {"option": "AMAT260918C00135000", "bid": 353.55, "bid_size": 1.0, "ask": 362.35, "ask_size": 1.0, "iv": 1.6822, "open_interest": 27.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0049, "theta": -0.0133, "rho": 0.1027, "theo": 357.9326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 207.33, "last_trade_time": "2026-03-05T13:22:46", "percent_change": 0.0, "prev_day_close": 360.399993896484}, {"option": "AMAT260918P00135000", "bid": 0.01, "bid_size": 1.0, "ask": 0.03, "ask_size": 1.0, "iv": 1.4787, "open_interest": 233.0, "volume": 62.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0049, "theta": -0.0133, "rho": -0.0004, "theo": 0.0723, "change": -0.1, "open": 0.02, "high": 0.11, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-21T15:44:18", "percent_change": -83.3333, "prev_day_close": 0.120000001974404}, {"option": "AMAT260918C00140000", "bid": 348.55, "bid_size": 1.0, "ask": 357.35, "ask_size": 1.0, "iv": 1.6049, "open_interest": 9.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0051, "theta": -0.0135, "rho": 0.1065, "theo": 352.951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 341.05, "last_trade_time": "2026-06-08T09:33:39", "percent_change": 0.0, "prev_day_close": 355.599990844727}, {"option": "AMAT260918P00140000", "bid": 0.01, "bid_size": 1.0, "ask": 0.11, "ask_size": 7.0, "iv": 1.5764, "open_interest": 674.0, "volume": 22.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0051, "theta": -0.0135, "rho": -0.0004, "theo": 0.074, "change": -0.005, "open": 0.12, "high": 0.12, "low": 0.02, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-08-21T15:59:50", "percent_change": -4.34783, "prev_day_close": 0.115000002086163}, {"option": "AMAT260918C00145000", "bid": 343.55, "bid_size": 1.0, "ask": 352.4, "ask_size": 1.0, "iv": 1.5774, "open_interest": 33.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0053, "theta": -0.0138, "rho": 0.1103, "theo": 347.9694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 306.1, "last_trade_time": "2026-05-27T09:51:13", "percent_change": 0.0, "prev_day_close": 350.675003051758}, {"option": "AMAT260918P00145000", "bid": 0.01, "bid_size": 1.0, "ask": 0.11, "ask_size": 1.0, "iv": 1.5339, "open_interest": 583.0, "volume": 12.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0053, "theta": -0.0138, "rho": -0.0005, "theo": 0.0756, "change": -0.1, "open": 0.12, "high": 0.12, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-21T15:22:09", "percent_change": -83.3333, "prev_day_close": 0.120000001974404}, {"option": "AMAT260918C00150000", "bid": 338.6, "bid_size": 1.0, "ask": 347.4, "ask_size": 1.0, "iv": 1.5495, "open_interest": 13.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0055, "theta": -0.014, "rho": 0.1141, "theo": 342.9878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 430.45, "last_trade_time": "2026-07-13T10:16:52", "percent_change": 0.0, "prev_day_close": 345.550003051758}, {"option": "AMAT260918P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 2.0, "iv": 1.5737, "open_interest": 253.0, "volume": 81.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0055, "theta": -0.014, "rho": -0.0005, "theo": 0.0774, "change": 0.04, "open": 0.05, "high": 0.05, "low": 0.01, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-21T13:24:05", "percent_change": 400.0, "prev_day_close": 0.00999999977648258}, {"option": "AMAT260918C00155000", "bid": 333.6, "bid_size": 1.0, "ask": 342.4, "ask_size": 1.0, "iv": 1.4792, "open_interest": 39.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0, "vega": 0.0058, "theta": -0.0143, "rho": 0.1179, "theo": 338.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 433.0, "last_trade_time": "2026-06-23T10:40:24", "percent_change": 0.0, "prev_day_close": 339.925003051758}, {"option": "AMAT260918P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 7.0, "iv": 1.5247, "open_interest": 304.0, "volume": 10.0, "delta": -0.0013, "gamma": 0.0, "vega": 0.0058, "theta": -0.0143, "rho": -0.0005, "theo": 0.0792, "change": -0.07, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T15:41:35", "percent_change": -70.0, "prev_day_close": 0.100000001490116}, {"option": "AMAT260918C00160000", "bid": 328.6, "bid_size": 1.0, "ask": 337.45, "ask_size": 1.0, "iv": 1.4548, "open_interest": 116.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.006, "theta": -0.0145, "rho": 0.1217, "theo": 333.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 365.47, "last_trade_time": "2026-08-11T15:36:50", "percent_change": 0.0, "prev_day_close": 334.474990844727}, {"option": "AMAT260918P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.84, "ask_size": 160.0, "iv": 1.7399, "open_interest": 1487.0, "volume": 71.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.006, "theta": -0.0146, "rho": -0.0005, "theo": 0.0811, "change": -0.025, "open": 0.11, "high": 0.11, "low": 0.02, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-08-21T11:35:14", "percent_change": -38.4615, "prev_day_close": 0.0649999985471368}, {"option": "AMAT260918C00165000", "bid": 325.35, "bid_size": 12.0, "ask": 332.7, "ask_size": 3.0, "iv": 1.9266, "open_interest": 136.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0063, "theta": -0.0148, "rho": 0.1255, "theo": 328.0437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 350.9, "last_trade_time": "2026-08-03T14:53:14", "percent_change": 0.0, "prev_day_close": 329.949996948242}, {"option": "AMAT260918P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1.0, "iv": 1.2287, "open_interest": 2762.0, "volume": 377.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.0063, "theta": -0.0148, "rho": -0.0006, "theo": 0.0831, "change": -0.09, "open": 0.03, "high": 0.06, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:58:54", "percent_change": -90.0, "prev_day_close": 0.100000001490116}, {"option": "AMAT260918C00170000", "bid": 318.4, "bid_size": 3.0, "ask": 327.65, "ask_size": 1.0, "iv": 1.3141, "open_interest": 116.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0, "vega": 0.0066, "theta": -0.0151, "rho": 0.1293, "theo": 323.0625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 377.31, "last_trade_time": "2026-06-12T09:43:33", "percent_change": 0.0, "prev_day_close": 324.524993896484}, {"option": "AMAT260918P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.76, "ask_size": 157.0, "iv": 1.6306, "open_interest": 1723.0, "volume": 2.0, "delta": -0.0015, "gamma": 0.0, "vega": 0.0066, "theta": -0.0152, "rho": -0.0006, "theo": 0.0852, "change": -0.355, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-21T12:55:24", "percent_change": -89.8734, "prev_day_close": 0.395000010728836}, {"option": "AMAT260918C00175000", "bid": 313.65, "bid_size": 1.0, "ask": 322.5, "ask_size": 1.0, "iv": 1.3435, "open_interest": 29.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0, "vega": 0.0069, "theta": -0.0154, "rho": 0.1331, "theo": 318.0814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 342.52, "last_trade_time": "2026-08-03T10:59:48", "percent_change": 0.0, "prev_day_close": 320.525009155273}, {"option": "AMAT260918P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.89, "ask_size": 162.0, "iv": 1.6204, "open_interest": 679.0, "volume": 9.0, "delta": -0.0016, "gamma": 0.0, "vega": 0.0069, "theta": -0.0155, "rho": -0.0006, "theo": 0.0874, "change": -0.115, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-21T11:35:52", "percent_change": -69.697, "prev_day_close": 0.165000006556511}, {"option": "AMAT260918C00180000", "bid": 308.7, "bid_size": 1.0, "ask": 317.5, "ask_size": 1.0, "iv": 1.3209, "open_interest": 107.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0, "vega": 0.0072, "theta": -0.0158, "rho": 0.1368, "theo": 313.1005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 324.69, "last_trade_time": "2026-08-18T11:39:56", "percent_change": 0.0, "prev_day_close": 314.5}, {"option": "AMAT260918P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 155.0, "iv": 1.5427, "open_interest": 2312.0, "volume": 30.0, "delta": -0.0017, "gamma": 0.0, "vega": 0.0072, "theta": -0.0158, "rho": -0.0006, "theo": 0.0898, "change": -0.33, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T12:12:52", "percent_change": -97.0588, "prev_day_close": 0.340000003576279}, {"option": "AMAT260918C00185000", "bid": 304.05, "bid_size": 12.0, "ask": 310.95, "ask_size": 7.0, "iv": 0.0, "open_interest": 110.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0, "vega": 0.0075, "theta": -0.0161, "rho": 0.1406, "theo": 308.1197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 352.33, "last_trade_time": "2026-08-10T10:31:11", "percent_change": 0.0, "prev_day_close": 310.574996948242}, {"option": "AMAT260918P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 1.79, "ask_size": 24.0, "iv": 1.6932, "open_interest": 315.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0, "vega": 0.0076, "theta": -0.0161, "rho": -0.0007, "theo": 0.0922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-11T12:47:26", "percent_change": 0.0, "prev_day_close": 2.02500009536743}, {"option": "AMAT260918C00190000", "bid": 298.4, "bid_size": 12.0, "ask": 306.55, "ask_size": 3.0, "iv": 0.0, "open_interest": 331.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0, "vega": 0.0079, "theta": -0.0165, "rho": 0.1444, "theo": 303.139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 306.28, "last_trade_time": "2026-08-19T15:54:10", "percent_change": 0.0, "prev_day_close": 304.425003051758}, {"option": "AMAT260918P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 23.0, "iv": 1.8358, "open_interest": 271.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0, "vega": 0.0079, "theta": -0.0165, "rho": -0.0007, "theo": 0.0949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-08-05T15:03:29", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "AMAT260918C00195000", "bid": 293.75, "bid_size": 3.0, "ask": 302.3, "ask_size": 3.0, "iv": 0.0, "open_interest": 144.0, "volume": 31.0, "delta": 0.9981, "gamma": 0.0, "vega": 0.0083, "theta": -0.0168, "rho": 0.1482, "theo": 298.1585, "change": -8.55, "open": 291.4, "high": 291.4, "low": 291.4, "tick": "no_change", "last_trade_price": 291.4, "last_trade_time": "2026-08-21T10:15:51", "percent_change": -2.85047, "prev_day_close": 299.949996948242}, {"option": "AMAT260918P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 14.0, "iv": 1.6357, "open_interest": 154.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0, "vega": 0.0083, "theta": -0.0169, "rho": -0.0007, "theo": 0.0977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-08-12T14:29:25", "percent_change": 0.0, "prev_day_close": 1.23000001907349}, {"option": "AMAT260918C00200000", "bid": 288.75, "bid_size": 1.0, "ask": 295.65, "ask_size": 7.0, "iv": 0.0, "open_interest": 125.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0, "vega": 0.0087, "theta": -0.0173, "rho": 0.152, "theo": 293.1782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 293.18, "last_trade_time": "2026-08-19T11:54:07", "percent_change": 0.0, "prev_day_close": 294.724990844727}, {"option": "AMAT260918P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 100.0, "iv": 1.1266, "open_interest": 258.0, "volume": 1232.0, "delta": -0.002, "gamma": 0.0, "vega": 0.0087, "theta": -0.0173, "rho": -0.0008, "theo": 0.1007, "change": -0.035, "open": 0.05, "high": 0.1, "low": 0.01, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-21T12:54:22", "percent_change": -36.8421, "prev_day_close": 0.0949999988079071}, {"option": "AMAT260918C00210000", "bid": 278.9, "bid_size": 49.0, "ask": 287.9, "ask_size": 6.0, "iv": 1.2816, "open_interest": 167.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0, "vega": 0.0095, "theta": -0.0181, "rho": 0.1595, "theo": 283.2183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 297.0, "last_trade_time": "2026-08-18T10:40:11", "percent_change": 0.0, "prev_day_close": 284.675003051758}, {"option": "AMAT260918P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 2.0, "iv": 1.1024, "open_interest": 306.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0, "vega": 0.0096, "theta": -0.0182, "rho": -0.0009, "theo": 0.1073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-08-20T09:45:36", "percent_change": 0.0, "prev_day_close": 0.535000026226044}, {"option": "AMAT260918C00220000", "bid": 270.75, "bid_size": 1.0, "ask": 275.75, "ask_size": 7.0, "iv": 1.0886, "open_interest": 144.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0, "vega": 0.0106, "theta": -0.0192, "rho": 0.1671, "theo": 273.2595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 309.25, "last_trade_time": "2026-08-10T13:41:05", "percent_change": 0.0, "prev_day_close": 274.899993896484}, {"option": "AMAT260918P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 1.06, "ask_size": 5.0, "iv": 1.3139, "open_interest": 258.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0, "vega": 0.0106, "theta": -0.0192, "rho": -0.001, "theo": 0.1151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-08-20T09:45:37", "percent_change": 0.0, "prev_day_close": 0.495000004768372}, {"option": "AMAT260918C00230000", "bid": 259.75, "bid_size": 31.0, "ask": 265.8, "ask_size": 7.0, "iv": 0.0, "open_interest": 223.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0001, "vega": 0.0117, "theta": -0.0204, "rho": 0.1746, "theo": 263.3022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 266.53, "last_trade_time": "2026-08-19T15:59:35", "percent_change": 0.0, "prev_day_close": 265.150009155273}, {"option": "AMAT260918P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 167.0, "iv": 1.1918, "open_interest": 349.0, "volume": 3.0, "delta": -0.0028, "gamma": 0.0001, "vega": 0.0117, "theta": -0.0204, "rho": -0.0011, "theo": 0.1244, "change": -0.105, "open": 0.19, "high": 0.19, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-21T11:01:52", "percent_change": -51.2195, "prev_day_close": 0.204999998211861}, {"option": "AMAT260918C00240000", "bid": 249.3, "bid_size": 5.0, "ask": 255.85, "ask_size": 7.0, "iv": 0.0, "open_interest": 206.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0001, "vega": 0.0131, "theta": -0.0218, "rho": 0.1821, "theo": 253.3468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 256.55, "last_trade_time": "2026-08-19T15:59:35", "percent_change": 0.0, "prev_day_close": 254.824996948242}, {"option": "AMAT260918P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 1.0, "iv": 0.9256, "open_interest": 532.0, "volume": 1.0, "delta": -0.0032, "gamma": 0.0001, "vega": 0.0131, "theta": -0.0218, "rho": -0.0012, "theo": 0.1356, "change": 0.01, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-08-21T11:01:15", "percent_change": 9.09091, "prev_day_close": 0.109999996609986}, {"option": "AMAT260918C00250000", "bid": 239.85, "bid_size": 39.0, "ask": 245.9, "ask_size": 7.0, "iv": 0.0, "open_interest": 931.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0001, "vega": 0.0147, "theta": -0.0235, "rho": 0.1896, "theo": 243.394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 248.25, "last_trade_time": "2026-08-19T15:59:50", "percent_change": 0.0, "prev_day_close": 244.75}, {"option": "AMAT260918P00250000", "bid": 0.03, "bid_size": 2.0, "ask": 0.36, "ask_size": 135.0, "iv": 0.99, "open_interest": 1731.0, "volume": 254.0, "delta": -0.0036, "gamma": 0.0001, "vega": 0.0148, "theta": -0.0236, "rho": -0.0014, "theo": 0.1494, "change": -0.015, "open": 0.44, "high": 0.44, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-08-21T13:48:25", "percent_change": -11.1111, "prev_day_close": 0.134999996982515}, {"option": "AMAT260918C00260000", "bid": 229.45, "bid_size": 64.0, "ask": 235.95, "ask_size": 7.0, "iv": 0.0, "open_interest": 184.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0001, "vega": 0.0168, "theta": -0.0256, "rho": 0.197, "theo": 233.4446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 264.0, "last_trade_time": "2026-08-06T09:30:23", "percent_change": 0.0, "prev_day_close": 234.875}, {"option": "AMAT260918P00260000", "bid": 0.04, "bid_size": 41.0, "ask": 0.41, "ask_size": 124.0, "iv": 0.9529, "open_interest": 1190.0, "volume": 4.0, "delta": -0.0042, "gamma": 0.0001, "vega": 0.0168, "theta": -0.0257, "rho": -0.0016, "theo": 0.1667, "change": 0.025, "open": 0.22, "high": 0.22, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-08-21T13:48:46", "percent_change": 23.8095, "prev_day_close": 0.10499999858439}, {"option": "AMAT260918C00270000", "bid": 219.45, "bid_size": 5.0, "ask": 226.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 150.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0001, "vega": 0.0192, "theta": -0.0282, "rho": 0.2044, "theo": 223.4997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 324.96, "last_trade_time": "2026-07-02T12:34:59", "percent_change": 0.0, "prev_day_close": 225.099998474121}, {"option": "AMAT260918P00270000", "bid": 0.01, "bid_size": 20.0, "ask": 0.67, "ask_size": 79.0, "iv": 0.9482, "open_interest": 1107.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0001, "vega": 0.0192, "theta": -0.0282, "rho": -0.0018, "theo": 0.1884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-20T15:03:25", "percent_change": 0.0, "prev_day_close": 0.144999999552965}, {"option": "AMAT260918C00280000", "bid": 210.6, "bid_size": 23.0, "ask": 216.1, "ask_size": 7.0, "iv": 0.6035, "open_interest": 583.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0001, "vega": 0.0222, "theta": -0.0314, "rho": 0.2117, "theo": 213.5609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 226.85, "last_trade_time": "2026-08-14T13:32:37", "percent_change": 0.0, "prev_day_close": 215.224998474121}, {"option": "AMAT260918P00280000", "bid": 0.12, "bid_size": 10.0, "ask": 0.63, "ask_size": 115.0, "iv": 0.9076, "open_interest": 540.0, "volume": 36.0, "delta": -0.0057, "gamma": 0.0001, "vega": 0.0223, "theta": -0.0314, "rho": -0.0022, "theo": 0.2162, "change": -0.06, "open": 0.17, "high": 0.26, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-08-21T10:46:44", "percent_change": -33.3333, "prev_day_close": 0.180000007152557}, {"option": "AMAT260918C00290000", "bid": 199.6, "bid_size": 12.0, "ask": 206.2, "ask_size": 7.0, "iv": 0.0, "open_interest": 260.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0002, "vega": 0.026, "theta": -0.0353, "rho": 0.2189, "theo": 203.6298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 215.26, "last_trade_time": "2026-08-18T11:39:56", "percent_change": 0.0, "prev_day_close": 205.525001525879}, {"option": "AMAT260918P00290000", "bid": 0.09, "bid_size": 28.0, "ask": 0.61, "ask_size": 33.0, "iv": 0.8489, "open_interest": 488.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0002, "vega": 0.026, "theta": -0.0354, "rho": -0.0025, "theo": 0.2519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-08-20T12:10:47", "percent_change": 0.0, "prev_day_close": 0.229999996721745}, {"option": "AMAT260918C00300000", "bid": 190.75, "bid_size": 118.0, "ask": 196.5, "ask_size": 68.0, "iv": 0.7516, "open_interest": 400.0, "volume": 1.0, "delta": 0.9918, "gamma": 0.0002, "vega": 0.0307, "theta": -0.0402, "rho": 0.226, "theo": 193.7091, "change": -4.05, "open": 191.45, "high": 191.45, "low": 191.45, "tick": "down", "last_trade_price": 191.45, "last_trade_time": "2026-08-21T09:56:08", "percent_change": -2.07161, "prev_day_close": 195.5}, {"option": "AMAT260918P00300000", "bid": 0.2, "bid_size": 4.0, "ask": 0.74, "ask_size": 29.0, "iv": 0.8326, "open_interest": 2045.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.0002, "vega": 0.0307, "theta": -0.0403, "rho": -0.0031, "theo": 0.2978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-08-20T12:40:20", "percent_change": 0.0, "prev_day_close": 0.285000003874302}, {"option": "AMAT260918C00310000", "bid": 179.8, "bid_size": 12.0, "ask": 186.35, "ask_size": 6.0, "iv": 0.0, "open_interest": 134.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0003, "vega": 0.0365, "theta": -0.0463, "rho": 0.2329, "theo": 183.802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 184.07, "last_trade_time": "2026-08-19T11:54:51", "percent_change": 0.0, "prev_day_close": 185.375}, {"option": "AMAT260918P00310000", "bid": 0.03, "bid_size": 91.0, "ask": 0.98, "ask_size": 129.0, "iv": 0.7915, "open_interest": 428.0, "volume": 2.0, "delta": -0.01, "gamma": 0.0003, "vega": 0.0367, "theta": -0.0464, "rho": -0.0037, "theo": 0.3574, "change": 0.045, "open": 0.37, "high": 0.37, "low": 0.34, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-08-21T12:08:32", "percent_change": 15.2542, "prev_day_close": 0.294999994337559}, {"option": "AMAT260918C00320000", "bid": 169.9, "bid_size": 6.0, "ask": 176.45, "ask_size": 7.0, "iv": 0.0, "open_interest": 103.0, "volume": 0.0, "delta": 0.9877, "gamma": 0.0003, "vega": 0.0438, "theta": -0.0537, "rho": 0.2396, "theo": 173.9128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 175.76, "last_trade_time": "2026-08-19T11:12:12", "percent_change": 0.0, "prev_day_close": 175.550003051758}, {"option": "AMAT260918P00320000", "bid": 0.2, "bid_size": 119.0, "ask": 0.77, "ask_size": 76.0, "iv": 0.739, "open_interest": 411.0, "volume": 12.0, "delta": -0.0123, "gamma": 0.0003, "vega": 0.0439, "theta": -0.0539, "rho": -0.0046, "theo": 0.4351, "change": -0.025, "open": 0.57, "high": 0.57, "low": 0.38, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-08-21T13:52:18", "percent_change": -5.05051, "prev_day_close": 0.495000019669533}, {"option": "AMAT260918C00330000", "bid": 160.05, "bid_size": 33.0, "ask": 166.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 107.0, "volume": 0.0, "delta": 0.9847, "gamma": 0.0004, "vega": 0.0528, "theta": -0.0629, "rho": 0.2461, "theo": 164.0475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 174.66, "last_trade_time": "2026-08-18T10:16:09", "percent_change": 0.0, "prev_day_close": 165.724998474121}, {"option": "AMAT260918P00330000", "bid": 0.24, "bid_size": 77.0, "ask": 1.02, "ask_size": 36.0, "iv": 0.72, "open_interest": 550.0, "volume": 4.0, "delta": -0.0153, "gamma": 0.0004, "vega": 0.053, "theta": -0.063, "rho": -0.0057, "theo": 0.5366, "change": -0.075, "open": 0.54, "high": 0.54, "low": 0.51, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-08-21T10:01:40", "percent_change": -12.8205, "prev_day_close": 0.584999993443489}, {"option": "AMAT260918C00340000", "bid": 151.75, "bid_size": 1.0, "ask": 156.8, "ask_size": 6.0, "iv": 0.6891, "open_interest": 205.0, "volume": 0.0, "delta": 0.9809, "gamma": 0.0005, "vega": 0.0642, "theta": -0.0741, "rho": 0.2522, "theo": 154.2138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 176.62, "last_trade_time": "2026-07-30T10:43:43", "percent_change": 0.0, "prev_day_close": 155.574996948242}, {"option": "AMAT260918P00340000", "bid": 0.28, "bid_size": 95.0, "ask": 0.99, "ask_size": 20.0, "iv": 0.6739, "open_interest": 319.0, "volume": 1.0, "delta": -0.0192, "gamma": 0.0005, "vega": 0.0643, "theta": -0.0743, "rho": -0.0071, "theo": 0.6702, "change": -0.16, "open": 0.59, "high": 0.59, "low": 0.59, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-08-21T09:34:58", "percent_change": -21.3333, "prev_day_close": 0.75}, {"option": "AMAT260918C00350000", "bid": 141.75, "bid_size": 39.0, "ask": 147.0, "ask_size": 10.0, "iv": 0.6518, "open_interest": 264.0, "volume": 0.0, "delta": 0.9758, "gamma": 0.0006, "vega": 0.0781, "theta": -0.0878, "rho": 0.2578, "theo": 144.4225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 141.3, "last_trade_time": "2026-08-20T14:08:10", "percent_change": 0.0, "prev_day_close": 146.800003051758}, {"option": "AMAT260918P00350000", "bid": 0.5, "bid_size": 183.0, "ask": 1.0, "ask_size": 29.0, "iv": 0.6451, "open_interest": 1100.0, "volume": 18.0, "delta": -0.0243, "gamma": 0.0006, "vega": 0.0785, "theta": -0.088, "rho": -0.009, "theo": 0.8458, "change": -0.14, "open": 0.85, "high": 0.9, "low": 0.78, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-08-21T15:31:19", "percent_change": -15.2174, "prev_day_close": 0.9200000166893}, {"option": "AMAT260918C00360000", "bid": 130.7, "bid_size": 88.0, "ask": 137.25, "ask_size": 20.0, "iv": 0.536, "open_interest": 215.0, "volume": 0.0, "delta": 0.9693, "gamma": 0.0008, "vega": 0.0954, "theta": -0.1043, "rho": 0.2628, "theo": 134.6874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.95, "last_trade_time": "2026-07-29T14:23:41", "percent_change": 0.0, "prev_day_close": 136.400001525879}, {"option": "AMAT260918P00360000", "bid": 0.6, "bid_size": 208.0, "ask": 1.4, "ask_size": 45.0, "iv": 0.6297, "open_interest": 600.0, "volume": 10.0, "delta": -0.0308, "gamma": 0.0008, "vega": 0.0955, "theta": -0.1047, "rho": -0.0113, "theo": 1.0784, "change": -0.13, "open": 1.12, "high": 1.24, "low": 1.07, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2026-08-21T14:24:25", "percent_change": -10.8333, "prev_day_close": 1.19999998807907}, {"option": "AMAT260918C00370000", "bid": 121.45, "bid_size": 121.0, "ask": 128.0, "ask_size": 20.0, "iv": 0.5917, "open_interest": 434.0, "volume": 0.0, "delta": 0.9609, "gamma": 0.001, "vega": 0.1162, "theta": -0.1242, "rho": 0.2671, "theo": 125.0277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 127.95, "last_trade_time": "2026-08-20T12:03:05", "percent_change": 0.0, "prev_day_close": 126.774997711182}, {"option": "AMAT260918P00370000", "bid": 0.66, "bid_size": 259.0, "ask": 2.04, "ask_size": 70.0, "iv": 0.617, "open_interest": 434.0, "volume": 24.0, "delta": -0.0392, "gamma": 0.001, "vega": 0.1168, "theta": -0.1247, "rho": -0.0143, "theo": 1.3864, "change": -0.285, "open": 1.42, "high": 1.45, "low": 1.32, "tick": "down", "last_trade_price": 1.32, "last_trade_time": "2026-08-21T14:41:36", "percent_change": -17.757, "prev_day_close": 1.60499995946884}, {"option": "AMAT260918C00380000", "bid": 113.1, "bid_size": 11.0, "ask": 118.05, "ask_size": 12.0, "iv": 0.6113, "open_interest": 264.0, "volume": 0.0, "delta": 0.9501, "gamma": 0.0012, "vega": 0.1416, "theta": -0.1479, "rho": 0.2704, "theo": 115.4684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 118.0, "last_trade_time": "2026-08-19T10:03:35", "percent_change": 0.0, "prev_day_close": 117.0}, {"option": "AMAT260918P00380000", "bid": 1.33, "bid_size": 173.0, "ask": 2.24, "ask_size": 65.0, "iv": 0.603, "open_interest": 662.0, "volume": 27.0, "delta": -0.0501, "gamma": 0.0012, "vega": 0.1417, "theta": -0.1485, "rho": -0.0184, "theo": 1.7951, "change": -0.45, "open": 2.17, "high": 2.17, "low": 1.68, "tick": "down", "last_trade_price": 1.68, "last_trade_time": "2026-08-21T15:53:46", "percent_change": -21.1268, "prev_day_close": 2.13000005483627}, {"option": "AMAT260918C00390000", "bid": 102.0, "bid_size": 50.0, "ask": 108.95, "ask_size": 11.0, "iv": 0.5529, "open_interest": 241.0, "volume": 0.0, "delta": 0.9363, "gamma": 0.0016, "vega": 0.1715, "theta": -0.1758, "rho": 0.2724, "theo": 106.0427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 120.5, "last_trade_time": "2026-08-18T12:35:56", "percent_change": 0.0, "prev_day_close": 108.150001525879}, {"option": "AMAT260918P00390000", "bid": 1.95, "bid_size": 49.0, "ask": 2.74, "ask_size": 56.0, "iv": 0.5893, "open_interest": 509.0, "volume": 23.0, "delta": -0.064, "gamma": 0.0016, "vega": 0.1719, "theta": -0.1766, "rho": -0.0233, "theo": 2.3389, "change": -0.375, "open": 2.5, "high": 2.95, "low": 2.31, "tick": "down", "last_trade_price": 2.31, "last_trade_time": "2026-08-21T15:58:55", "percent_change": -13.9665, "prev_day_close": 2.68500006198883}, {"option": "AMAT260918C00400000", "bid": 94.4, "bid_size": 20.0, "ask": 99.4, "ask_size": 10.0, "iv": 0.5812, "open_interest": 670.0, "volume": 1.0, "delta": 0.9187, "gamma": 0.0019, "vega": 0.2064, "theta": -0.208, "rho": 0.273, "theo": 96.794, "change": -6.935, "open": 91.84, "high": 91.84, "low": 91.84, "tick": "down", "last_trade_price": 91.84, "last_trade_time": "2026-08-21T13:04:15", "percent_change": -7.02101, "prev_day_close": 98.7749977111816}, {"option": "AMAT260918P00400000", "bid": 2.87, "bid_size": 9.0, "ask": 3.2, "ask_size": 14.0, "iv": 0.5748, "open_interest": 2614.0, "volume": 163.0, "delta": -0.0816, "gamma": 0.0019, "vega": 0.2074, "theta": -0.209, "rho": -0.0295, "theo": 3.0596, "change": -0.56, "open": 3.15, "high": 3.87, "low": 2.95, "tick": "down", "last_trade_price": 2.99, "last_trade_time": "2026-08-21T15:58:50", "percent_change": -15.7746, "prev_day_close": 3.54999995231628}, {"option": "AMAT260918C00410000", "bid": 83.7, "bid_size": 120.0, "ask": 90.65, "ask_size": 19.0, "iv": 0.5396, "open_interest": 288.0, "volume": 0.0, "delta": 0.8968, "gamma": 0.0023, "vega": 0.2463, "theta": -0.2446, "rho": 0.2716, "theo": 87.7749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.7, "last_trade_time": "2026-08-19T11:39:04", "percent_change": 0.0, "prev_day_close": 89.9500007629394}, {"option": "AMAT260918P00410000", "bid": 3.8, "bid_size": 13.0, "ask": 4.7, "ask_size": 58.0, "iv": 0.5748, "open_interest": 1112.0, "volume": 99.0, "delta": -0.1036, "gamma": 0.0023, "vega": 0.2468, "theta": -0.2457, "rho": -0.0378, "theo": 4.0105, "change": -0.58, "open": 4.09, "high": 5.2, "low": 4.05, "tick": "up", "last_trade_price": 4.17, "last_trade_time": "2026-08-21T15:58:33", "percent_change": -12.2105, "prev_day_close": 4.75}, {"option": "AMAT260918C00420000", "bid": 74.95, "bid_size": 95.0, "ask": 81.95, "ask_size": 23.0, "iv": 0.5348, "open_interest": 217.0, "volume": 1.0, "delta": 0.8699, "gamma": 0.0028, "vega": 0.2902, "theta": -0.2848, "rho": 0.2681, "theo": 79.0473, "change": -8.19, "open": 73.31, "high": 73.31, "low": 73.31, "tick": "down", "last_trade_price": 73.31, "last_trade_time": "2026-08-21T10:15:15", "percent_change": -10.0491, "prev_day_close": 81.5}, {"option": "AMAT260918P00420000", "bid": 5.0, "bid_size": 14.0, "ask": 5.8, "ask_size": 63.0, "iv": 0.561, "open_interest": 928.0, "volume": 43.0, "delta": -0.1307, "gamma": 0.0028, "vega": 0.2906, "theta": -0.2862, "rho": -0.0474, "theo": 5.2561, "change": -0.85, "open": 6.2, "high": 6.83, "low": 5.2, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-08-21T15:50:00", "percent_change": -13.8211, "prev_day_close": 6.15000009536743}, {"option": "AMAT260918C00430000", "bid": 66.3, "bid_size": 168.0, "ask": 73.9, "ask_size": 52.0, "iv": 0.5313, "open_interest": 421.0, "volume": 0.0, "delta": 0.8376, "gamma": 0.0033, "vega": 0.3364, "theta": -0.3274, "rho": 0.2624, "theo": 70.6794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.35, "last_trade_time": "2026-08-20T12:02:58", "percent_change": 0.0, "prev_day_close": 72.5499992370606}, {"option": "AMAT260918P00430000", "bid": 6.6, "bid_size": 8.0, "ask": 8.0, "ask_size": 68.0, "iv": 0.5618, "open_interest": 2356.0, "volume": 65.0, "delta": -0.1632, "gamma": 0.0033, "vega": 0.337, "theta": -0.3292, "rho": -0.0587, "theo": 6.8635, "change": -0.8, "open": 6.2, "high": 8.88, "low": 6.2, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-08-21T15:45:09", "percent_change": -10.3896, "prev_day_close": 7.69999980926514}, {"option": "AMAT260918C00440000", "bid": 59.9, "bid_size": 207.0, "ask": 65.1, "ask_size": 33.0, "iv": 0.5373, "open_interest": 1169.0, "volume": 3.0, "delta": 0.7998, "gamma": 0.0038, "vega": 0.3831, "theta": -0.3708, "rho": 0.2542, "theo": 62.7384, "change": -3.55, "open": 59.35, "high": 61.0, "low": 59.35, "tick": "up", "last_trade_price": 61.0, "last_trade_time": "2026-08-21T13:42:00", "percent_change": -5.49961, "prev_day_close": 64.5500011444092}, {"option": "AMAT260918P00440000", "bid": 8.1, "bid_size": 52.0, "ask": 10.2, "ask_size": 105.0, "iv": 0.5501, "open_interest": 886.0, "volume": 333.0, "delta": -0.2012, "gamma": 0.0038, "vega": 0.3843, "theta": -0.3728, "rho": -0.0714, "theo": 8.8992, "change": -0.9, "open": 9.45, "high": 11.29, "low": 8.75, "tick": "no_change", "last_trade_price": 9.0, "last_trade_time": "2026-08-21T15:45:09", "percent_change": -9.09091, "prev_day_close": 9.90000009536743}, {"option": "AMAT260918C00450000", "bid": 52.55, "bid_size": 232.0, "ask": 57.55, "ask_size": 27.0, "iv": 0.5342, "open_interest": 324.0, "volume": 23.0, "delta": 0.7569, "gamma": 0.0042, "vega": 0.4279, "theta": -0.4124, "rho": 0.2436, "theo": 55.2828, "change": -1.325, "open": 61.0, "high": 61.0, "low": 50.59, "tick": "up", "last_trade_price": 56.25, "last_trade_time": "2026-08-21T15:30:16", "percent_change": -2.30134, "prev_day_close": 57.5749988555908}, {"option": "AMAT260918P00450000", "bid": 10.35, "bid_size": 44.0, "ask": 12.95, "ask_size": 93.0, "iv": 0.545, "open_interest": 2198.0, "volume": 74.0, "delta": -0.2443, "gamma": 0.0043, "vega": 0.4297, "theta": -0.4149, "rho": -0.0864, "theo": 11.4214, "change": -1.05, "open": 12.36, "high": 14.2, "low": 11.38, "tick": "down", "last_trade_price": 11.45, "last_trade_time": "2026-08-21T15:34:45", "percent_change": -8.4, "prev_day_close": 12.5}, {"option": "AMAT260918C00460000", "bid": 45.7, "bid_size": 100.0, "ask": 50.5, "ask_size": 29.0, "iv": 0.5316, "open_interest": 208.0, "volume": 5.0, "delta": 0.7097, "gamma": 0.0046, "vega": 0.468, "theta": -0.4499, "rho": 0.231, "theo": 48.3566, "change": -4.425, "open": 45.85, "high": 46.75, "low": 45.85, "tick": "up", "last_trade_price": 46.75, "last_trade_time": "2026-08-21T13:47:14", "percent_change": -8.6468, "prev_day_close": 51.1749992370606}, {"option": "AMAT260918P00460000", "bid": 13.05, "bid_size": 124.0, "ask": 15.0, "ask_size": 20.0, "iv": 0.5274, "open_interest": 756.0, "volume": 638.0, "delta": -0.2919, "gamma": 0.0047, "vega": 0.4686, "theta": -0.4528, "rho": -0.1033, "theo": 14.4771, "change": -1.55, "open": 15.6, "high": 16.96, "low": 14.3, "tick": "down", "last_trade_price": 14.3, "last_trade_time": "2026-08-21T15:50:01", "percent_change": -9.77918, "prev_day_close": 15.8499999046326}, {"option": "AMAT260918C00470000", "bid": 39.55, "bid_size": 107.0, "ask": 43.9, "ask_size": 45.0, "iv": 0.53, "open_interest": 416.0, "volume": 86.0, "delta": 0.659, "gamma": 0.005, "vega": 0.501, "theta": -0.4809, "rho": 0.2166, "theo": 41.9855, "change": -1.375, "open": 43.0, "high": 43.0, "low": 38.19, "tick": "no_change", "last_trade_price": 42.85, "last_trade_time": "2026-08-21T14:22:15", "percent_change": -3.1091, "prev_day_close": 44.2249984741211}, {"option": "AMAT260918P00470000", "bid": 16.9, "bid_size": 61.0, "ask": 18.8, "ask_size": 15.0, "iv": 0.5304, "open_interest": 1155.0, "volume": 28.0, "delta": -0.3429, "gamma": 0.005, "vega": 0.5016, "theta": -0.4843, "rho": -0.1195, "theo": 18.0937, "change": -1.26, "open": 18.49, "high": 22.25, "low": 18.17, "tick": "up", "last_trade_price": 18.19, "last_trade_time": "2026-08-21T15:44:31", "percent_change": -6.47815, "prev_day_close": 19.4499998092651}, {"option": "AMAT260918C00480000", "bid": 33.95, "bid_size": 93.0, "ask": 37.95, "ask_size": 75.0, "iv": 0.5296, "open_interest": 335.0, "volume": 1.0, "delta": 0.606, "gamma": 0.0053, "vega": 0.5252, "theta": -0.5036, "rho": 0.2011, "theo": 36.1786, "change": -4.75, "open": 35.0, "high": 35.0, "low": 35.0, "tick": "down", "last_trade_price": 35.0, "last_trade_time": "2026-08-21T15:55:00", "percent_change": -11.9497, "prev_day_close": 39.75}, {"option": "AMAT260918P00480000", "bid": 20.35, "bid_size": 159.0, "ask": 24.35, "ask_size": 96.0, "iv": 0.5353, "open_interest": 1203.0, "volume": 31.0, "delta": -0.3963, "gamma": 0.0053, "vega": 0.5256, "theta": -0.5074, "rho": -0.1366, "theo": 22.2789, "change": -1.605, "open": 22.47, "high": 26.51, "low": 21.92, "tick": "down", "last_trade_price": 21.92, "last_trade_time": "2026-08-21T15:30:08", "percent_change": -6.82253, "prev_day_close": 23.5249996185303}, {"option": "AMAT260918C00490000", "bid": 28.9, "bid_size": 97.0, "ask": 32.6, "ask_size": 75.0, "iv": 0.5294, "open_interest": 949.0, "volume": 266.0, "delta": 0.5519, "gamma": 0.0054, "vega": 0.5399, "theta": -0.5168, "rho": 0.1846, "theo": 30.9326, "change": -3.8, "open": 32.4, "high": 32.4, "low": 28.35, "tick": "no_change", "last_trade_price": 30.45, "last_trade_time": "2026-08-21T15:52:46", "percent_change": -11.0949, "prev_day_close": 34.25}, {"option": "AMAT260918P00490000", "bid": 26.25, "bid_size": 11.0, "ask": 29.3, "ask_size": 72.0, "iv": 0.5466, "open_interest": 480.0, "volume": 53.0, "delta": -0.4508, "gamma": 0.0055, "vega": 0.5399, "theta": -0.5211, "rho": -0.1521, "theo": 27.0279, "change": -0.725, "open": 25.95, "high": 30.96, "low": 25.95, "tick": "no_change", "last_trade_price": 27.5, "last_trade_time": "2026-08-21T15:56:09", "percent_change": -2.56865, "prev_day_close": 28.2250003814697}, {"option": "AMAT260918C00500000", "bid": 24.3, "bid_size": 165.0, "ask": 27.9, "ask_size": 89.0, "iv": 0.5293, "open_interest": 1608.0, "volume": 235.0, "delta": 0.4978, "gamma": 0.0055, "vega": 0.5445, "theta": -0.5202, "rho": 0.1675, "theo": 26.2397, "change": -3.625, "open": 30.8, "high": 30.8, "low": 22.95, "tick": "no_change", "last_trade_price": 25.45, "last_trade_time": "2026-08-21T15:54:26", "percent_change": -12.4678, "prev_day_close": 29.0749998092651}, {"option": "AMAT260918P00500000", "bid": 30.4, "bid_size": 83.0, "ask": 34.8, "ask_size": 45.0, "iv": 0.5368, "open_interest": 2270.0, "volume": 108.0, "delta": -0.5055, "gamma": 0.0055, "vega": 0.5435, "theta": -0.5252, "rho": -0.1694, "theo": 32.3306, "change": -1.725, "open": 29.0, "high": 38.5, "low": 29.0, "tick": "down", "last_trade_price": 32.2, "last_trade_time": "2026-08-21T15:48:19", "percent_change": -5.08475, "prev_day_close": 33.9250011444092}, {"option": "AMAT260918C00510000", "bid": 20.2, "bid_size": 181.0, "ask": 23.75, "ask_size": 52.0, "iv": 0.5289, "open_interest": 237.0, "volume": 47.0, "delta": 0.4445, "gamma": 0.0054, "vega": 0.5392, "theta": -0.5142, "rho": 0.1505, "theo": 22.0927, "change": -3.275, "open": 23.0, "high": 23.0, "low": 20.0, "tick": "down", "last_trade_price": 21.85, "last_trade_time": "2026-08-21T15:50:10", "percent_change": -13.0348, "prev_day_close": 25.125}, {"option": "AMAT260918P00510000", "bid": 36.0, "bid_size": 85.0, "ask": 40.7, "ask_size": 46.0, "iv": 0.5341, "open_interest": 336.0, "volume": 37.0, "delta": -0.5593, "gamma": 0.0055, "vega": 0.5379, "theta": -0.5197, "rho": -0.1833, "theo": 38.1899, "change": -1.125, "open": 41.79, "high": 43.35, "low": 37.84, "tick": "up", "last_trade_price": 38.7, "last_trade_time": "2026-08-21T15:46:42", "percent_change": -2.82486, "prev_day_close": 39.8250007629394}, {"option": "AMAT260918C00520000", "bid": 16.7, "bid_size": 162.0, "ask": 19.95, "ask_size": 83.0, "iv": 0.528, "open_interest": 564.0, "volume": 554.0, "delta": 0.3933, "gamma": 0.0053, "vega": 0.525, "theta": -0.4999, "rho": 0.1339, "theo": 18.4842, "change": -3.135, "open": 18.82, "high": 19.2, "low": 16.5, "tick": "down", "last_trade_price": 18.34, "last_trade_time": "2026-08-21T15:37:01", "percent_change": -14.5984, "prev_day_close": 21.4749994277954}, {"option": "AMAT260918P00520000", "bid": 42.2, "bid_size": 84.0, "ask": 47.4, "ask_size": 40.0, "iv": 0.5349, "open_interest": 851.0, "volume": 5.0, "delta": -0.6111, "gamma": 0.0054, "vega": 0.5229, "theta": -0.506, "rho": -0.1963, "theo": 44.594, "change": 1.25, "open": 43.0, "high": 47.55, "low": 43.0, "tick": "up", "last_trade_price": 47.55, "last_trade_time": "2026-08-21T12:45:14", "percent_change": 2.69979, "prev_day_close": 46.2999992370606}, {"option": "AMAT260918C00530000", "bid": 13.9, "bid_size": 143.0, "ask": 16.2, "ask_size": 24.0, "iv": 0.5248, "open_interest": 590.0, "volume": 52.0, "delta": 0.3451, "gamma": 0.0051, "vega": 0.5032, "theta": -0.4789, "rho": 0.118, "theo": 15.3953, "change": -3.175, "open": 16.71, "high": 16.71, "low": 13.75, "tick": "down", "last_trade_price": 15.25, "last_trade_time": "2026-08-21T15:57:49", "percent_change": -17.232, "prev_day_close": 18.4250001907349}, {"option": "AMAT260918P00530000", "bid": 50.1, "bid_size": 33.0, "ask": 54.55, "ask_size": 38.0, "iv": 0.5478, "open_interest": 510.0, "volume": 5.0, "delta": -0.6599, "gamma": 0.0051, "vega": 0.4986, "theta": -0.4857, "rho": -0.2037, "theo": 51.521, "change": -1.2, "open": 57.87, "high": 57.87, "low": 52.0, "tick": "down", "last_trade_price": 52.0, "last_trade_time": "2026-08-21T15:36:47", "percent_change": -2.25564, "prev_day_close": 53.1999988555908}, {"option": "AMAT260918C00540000", "bid": 12.0, "bid_size": 40.0, "ask": 14.25, "ask_size": 89.0, "iv": 0.5406, "open_interest": 873.0, "volume": 57.0, "delta": 0.3007, "gamma": 0.0048, "vega": 0.4753, "theta": -0.453, "rho": 0.1031, "theo": 12.7871, "change": -2.8, "open": 16.0, "high": 16.0, "low": 11.31, "tick": "down", "last_trade_price": 12.9, "last_trade_time": "2026-08-21T15:20:10", "percent_change": -17.8344, "prev_day_close": 15.6999998092651}, {"option": "AMAT260918P00540000", "bid": 56.05, "bid_size": 149.0, "ask": 62.15, "ask_size": 89.0, "iv": 0.5371, "open_interest": 1538.0, "volume": 3.0, "delta": -0.7051, "gamma": 0.0048, "vega": 0.4704, "theta": -0.4606, "rho": -0.214, "theo": 58.9313, "change": -1.675, "open": 64.28, "high": 64.28, "low": 58.5, "tick": "down", "last_trade_price": 58.5, "last_trade_time": "2026-08-21T15:34:31", "percent_change": -2.78355, "prev_day_close": 60.1749992370606}, {"option": "AMAT260918C00550000", "bid": 9.1, "bid_size": 257.0, "ask": 11.2, "ask_size": 20.0, "iv": 0.5258, "open_interest": 1434.0, "volume": 675.0, "delta": 0.2605, "gamma": 0.0044, "vega": 0.4437, "theta": -0.4239, "rho": 0.0896, "theo": 10.6064, "change": -1.865, "open": 15.05, "high": 15.05, "low": 9.45, "tick": "no_change", "last_trade_price": 10.76, "last_trade_time": "2026-08-21T15:59:07", "percent_change": -14.7723, "prev_day_close": 12.625}, {"option": "AMAT260918P00550000", "bid": 64.4, "bid_size": 89.0, "ask": 70.2, "ask_size": 82.0, "iv": 0.5481, "open_interest": 363.0, "volume": 2.0, "delta": -0.7459, "gamma": 0.0045, "vega": 0.4375, "theta": -0.4321, "rho": -0.2174, "theo": 66.7791, "change": -0.775, "open": 66.55, "high": 66.85, "low": 66.55, "tick": "up", "last_trade_price": 66.85, "last_trade_time": "2026-08-21T15:50:07", "percent_change": -1.14603, "prev_day_close": 67.625}, {"option": "AMAT260918C00560000", "bid": 7.15, "bid_size": 319.0, "ask": 9.75, "ask_size": 33.0, "iv": 0.5312, "open_interest": 544.0, "volume": 282.0, "delta": 0.2247, "gamma": 0.004, "vega": 0.4098, "theta": -0.3928, "rho": 0.0775, "theo": 8.7946, "change": -2.04, "open": 9.7, "high": 9.7, "low": 7.8, "tick": "down", "last_trade_price": 8.86, "last_trade_time": "2026-08-21T15:52:52", "percent_change": -18.7156, "prev_day_close": 10.9000000953674}, {"option": "AMAT260918P00560000", "bid": 71.9, "bid_size": 147.0, "ask": 78.65, "ask_size": 79.0, "iv": 0.5466, "open_interest": 377.0, "volume": 9.0, "delta": -0.7824, "gamma": 0.0041, "vega": 0.3997, "theta": -0.4017, "rho": -0.2175, "theo": 75.0, "change": -0.735, "open": 74.95, "high": 74.95, "low": 74.94, "tick": "down", "last_trade_price": 74.94, "last_trade_time": "2026-08-21T09:45:30", "percent_change": -0.971263, "prev_day_close": 75.6750030517578}, {"option": "AMAT260918C00570000", "bid": 6.4, "bid_size": 82.0, "ask": 8.25, "ask_size": 75.0, "iv": 0.5447, "open_interest": 547.0, "volume": 34.0, "delta": 0.1931, "gamma": 0.0037, "vega": 0.3748, "theta": -0.3611, "rho": 0.0667, "theo": 7.293, "change": -2.12, "open": 9.85, "high": 9.85, "low": 6.6, "tick": "no_change", "last_trade_price": 7.08, "last_trade_time": "2026-08-21T15:47:46", "percent_change": -23.0435, "prev_day_close": 9.2000002861023}, {"option": "AMAT260918P00570000", "bid": 80.45, "bid_size": 17.0, "ask": 87.45, "ask_size": 13.0, "iv": 0.5553, "open_interest": 27.0, "volume": 1.0, "delta": -0.8148, "gamma": 0.0038, "vega": 0.3633, "theta": -0.3709, "rho": -0.2163, "theo": 83.5338, "change": 7.29, "open": 91.04, "high": 91.04, "low": 91.04, "tick": "up", "last_trade_price": 91.04, "last_trade_time": "2026-08-21T11:01:14", "percent_change": 8.70448, "prev_day_close": 83.75}, {"option": "AMAT260918C00580000", "bid": 5.2, "bid_size": 138.0, "ask": 7.0, "ask_size": 119.0, "iv": 0.5498, "open_interest": 693.0, "volume": 31.0, "delta": 0.1656, "gamma": 0.0033, "vega": 0.3406, "theta": -0.3296, "rho": 0.0573, "theo": 6.0515, "change": -1.53, "open": 6.64, "high": 6.65, "low": 5.55, "tick": "down", "last_trade_price": 5.97, "last_trade_time": "2026-08-21T15:37:14", "percent_change": -20.4, "prev_day_close": 7.5}, {"option": "AMAT260918P00580000", "bid": 89.25, "bid_size": 57.0, "ask": 96.2, "ask_size": 16.0, "iv": 0.5603, "open_interest": 568.0, "volume": 0.0, "delta": -0.843, "gamma": 0.0034, "vega": 0.3268, "theta": -0.34, "rho": -0.2136, "theo": 92.3348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 95.3, "last_trade_time": "2026-08-20T15:07:27", "percent_change": 0.0, "prev_day_close": 92.5750007629394}, {"option": "AMAT260918C00590000", "bid": 4.25, "bid_size": 167.0, "ask": 5.2, "ask_size": 1.0, "iv": 0.5433, "open_interest": 189.0, "volume": 64.0, "delta": 0.1417, "gamma": 0.003, "vega": 0.3072, "theta": -0.2991, "rho": 0.049, "theo": 5.0276, "change": -1.15, "open": 6.58, "high": 6.58, "low": 4.44, "tick": "no_change", "last_trade_price": 4.85, "last_trade_time": "2026-08-21T15:47:46", "percent_change": -19.1667, "prev_day_close": 6.0}, {"option": "AMAT260918P00590000", "bid": 98.4, "bid_size": 17.0, "ask": 103.9, "ask_size": 16.0, "iv": 0.5461, "open_interest": 45.0, "volume": 0.0, "delta": -0.8677, "gamma": 0.0031, "vega": 0.2909, "theta": -0.3106, "rho": -0.2087, "theo": 101.3559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 99.25, "last_trade_time": "2026-08-20T10:33:30", "percent_change": 0.0, "prev_day_close": 101.274997711182}, {"option": "AMAT260918C00600000", "bid": 3.5, "bid_size": 154.0, "ask": 5.15, "ask_size": 103.0, "iv": 0.5638, "open_interest": 1524.0, "volume": 140.0, "delta": 0.1212, "gamma": 0.0026, "vega": 0.276, "theta": -0.2702, "rho": 0.042, "theo": 4.1839, "change": -0.915, "open": 4.97, "high": 4.97, "low": 3.73, "tick": "up", "last_trade_price": 4.11, "last_trade_time": "2026-08-21T15:52:52", "percent_change": -18.209, "prev_day_close": 5.02500009536743}, {"option": "AMAT260918P00600000", "bid": 107.55, "bid_size": 131.0, "ask": 114.45, "ask_size": 61.0, "iv": 0.5755, "open_interest": 184.0, "volume": 2.0, "delta": -0.8889, "gamma": 0.0027, "vega": 0.2573, "theta": -0.2823, "rho": -0.1965, "theo": 110.5617, "change": 5.27, "open": 114.0, "high": 115.57, "low": 114.0, "tick": "up", "last_trade_price": 115.57, "last_trade_time": "2026-08-21T10:49:39", "percent_change": 4.77788, "prev_day_close": 110.299999237061}, {"option": "AMAT260918C00610000", "bid": 2.71, "bid_size": 189.0, "ask": 4.5, "ask_size": 65.0, "iv": 0.5689, "open_interest": 1322.0, "volume": 33.0, "delta": 0.1036, "gamma": 0.0023, "vega": 0.2467, "theta": -0.2432, "rho": 0.0359, "theo": 3.4913, "change": -0.605, "open": 3.95, "high": 4.1, "low": 3.24, "tick": "no_change", "last_trade_price": 3.62, "last_trade_time": "2026-08-21T15:28:08", "percent_change": -14.3195, "prev_day_close": 4.22500002384186}, {"option": "AMAT260918P00610000", "bid": 117.0, "bid_size": 58.0, "ask": 123.75, "ask_size": 10.0, "iv": 0.584, "open_interest": 254.0, "volume": 2.0, "delta": -0.9073, "gamma": 0.0024, "vega": 0.2244, "theta": -0.2564, "rho": -0.1896, "theo": 119.9243, "change": 7.48, "open": 126.48, "high": 126.48, "low": 126.48, "tick": "no_change", "last_trade_price": 126.48, "last_trade_time": "2026-08-21T10:55:11", "percent_change": 6.28571, "prev_day_close": 119.0}, {"option": "AMAT260918C00620000", "bid": 1.66, "bid_size": 387.0, "ask": 3.9, "ask_size": 97.0, "iv": 0.5635, "open_interest": 1418.0, "volume": 16.0, "delta": 0.0887, "gamma": 0.002, "vega": 0.2203, "theta": -0.2184, "rho": 0.0307, "theo": 2.9226, "change": -0.645, "open": 3.98, "high": 3.98, "low": 2.8, "tick": "down", "last_trade_price": 2.93, "last_trade_time": "2026-08-21T15:07:05", "percent_change": -18.042, "prev_day_close": 3.57500004768372}, {"option": "AMAT260918P00620000", "bid": 126.85, "bid_size": 49.0, "ask": 133.3, "ask_size": 20.0, "iv": 0.6024, "open_interest": 244.0, "volume": 5.0, "delta": -0.9229, "gamma": 0.0022, "vega": 0.1953, "theta": -0.232, "rho": -0.1693, "theo": 129.4102, "change": 1.005, "open": 136.12, "high": 136.12, "low": 129.73, "tick": "down", "last_trade_price": 129.73, "last_trade_time": "2026-08-21T14:08:05", "percent_change": 0.780732, "prev_day_close": 128.725002288818}, {"option": "AMAT260918C00630000", "bid": 2.0, "bid_size": 165.0, "ask": 2.8, "ask_size": 27.0, "iv": 0.5735, "open_interest": 816.0, "volume": 5.0, "delta": 0.076, "gamma": 0.0018, "vega": 0.196, "theta": -0.196, "rho": 0.0263, "theo": 2.4575, "change": -0.47, "open": 2.47, "high": 2.5, "low": 2.42, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-08-21T15:04:52", "percent_change": -15.8249, "prev_day_close": 2.97000002861023}, {"option": "AMAT260918P00630000", "bid": 136.0, "bid_size": 68.0, "ask": 142.9, "ask_size": 10.0, "iv": 0.602, "open_interest": 422.0, "volume": 0.0, "delta": -0.9362, "gamma": 0.0019, "vega": 0.1671, "theta": -0.21, "rho": -0.1594, "theo": 139.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 119.59, "last_trade_time": "2026-08-14T09:53:17", "percent_change": 0.0, "prev_day_close": 137.925003051758}, {"option": "AMAT260918C00640000", "bid": 1.21, "bid_size": 307.0, "ask": 3.15, "ask_size": 112.0, "iv": 0.5891, "open_interest": 1002.0, "volume": 14.0, "delta": 0.0653, "gamma": 0.0016, "vega": 0.1748, "theta": -0.1759, "rho": 0.0226, "theo": 2.0764, "change": -0.565, "open": 2.84, "high": 2.84, "low": 1.87, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-08-21T15:03:41", "percent_change": -21.2008, "prev_day_close": 2.66500008106232}, {"option": "AMAT260918P00640000", "bid": 145.8, "bid_size": 11.0, "ask": 152.6, "ask_size": 6.0, "iv": 0.6163, "open_interest": 78.0, "volume": 0.0, "delta": -0.9474, "gamma": 0.0017, "vega": 0.1461, "theta": -0.1898, "rho": -0.1439, "theo": 148.6837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 145.96, "last_trade_time": "2026-08-20T10:34:26", "percent_change": 0.0, "prev_day_close": 147.449996948242}, {"option": "AMAT260918C00650000", "bid": 1.5, "bid_size": 68.0, "ask": 1.95, "ask_size": 19.0, "iv": 0.5875, "open_interest": 1125.0, "volume": 36.0, "delta": 0.0564, "gamma": 0.0014, "vega": 0.1555, "theta": -0.1581, "rho": 0.0195, "theo": 1.765, "change": -0.595, "open": 1.99, "high": 1.99, "low": 1.63, "tick": "down", "last_trade_price": 1.63, "last_trade_time": "2026-08-21T15:58:33", "percent_change": -26.7416, "prev_day_close": 2.22499996423721}, {"option": "AMAT260918P00650000", "bid": 155.75, "bid_size": 32.0, "ask": 162.3, "ask_size": 13.0, "iv": 0.6331, "open_interest": 40.0, "volume": 5.0, "delta": -0.9568, "gamma": 0.0015, "vega": 0.119, "theta": -0.1706, "rho": -0.1204, "theo": 158.4379, "change": -0.975, "open": 156.45, "high": 156.45, "low": 156.45, "tick": "down", "last_trade_price": 156.45, "last_trade_time": "2026-08-21T14:12:01", "percent_change": -0.619344, "prev_day_close": 157.425003051758}, {"option": "AMAT260918C00660000", "bid": 0.98, "bid_size": 186.0, "ask": 2.51, "ask_size": 115.0, "iv": 0.6142, "open_interest": 418.0, "volume": 8.0, "delta": 0.0488, "gamma": 0.0012, "vega": 0.139, "theta": -0.1424, "rho": 0.0169, "theo": 1.5098, "change": -0.425, "open": 2.4, "high": 2.4, "low": 1.45, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-08-21T12:31:21", "percent_change": -22.0779, "prev_day_close": 1.92500001192093}, {"option": "AMAT260918P00660000", "bid": 165.55, "bid_size": 66.0, "ask": 172.15, "ask_size": 7.0, "iv": 0.6481, "open_interest": 138.0, "volume": 0.0, "delta": -0.9647, "gamma": 0.0013, "vega": 0.1054, "theta": -0.1531, "rho": -0.1189, "theo": 168.2431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 165.28, "last_trade_time": "2026-08-20T10:34:26", "percent_change": 0.0, "prev_day_close": 167.224998474121}, {"option": "AMAT260918C00670000", "bid": 0.63, "bid_size": 201.0, "ask": 1.93, "ask_size": 88.0, "iv": 0.6036, "open_interest": 113.0, "volume": 4.0, "delta": 0.0425, "gamma": 0.0011, "vega": 0.1242, "theta": -0.1286, "rho": 0.0147, "theo": 1.3002, "change": -0.235, "open": 1.36, "high": 1.38, "low": 1.36, "tick": "no_change", "last_trade_price": 1.38, "last_trade_time": "2026-08-21T11:43:48", "percent_change": -14.5511, "prev_day_close": 1.6149999499321}, {"option": "AMAT260918P00670000", "bid": 175.45, "bid_size": 11.0, "ask": 182.0, "ask_size": 6.0, "iv": 0.6649, "open_interest": 14.0, "volume": 0.0, "delta": -0.9711, "gamma": 0.0011, "vega": 0.0867, "theta": -0.1368, "rho": -0.0892, "theo": 178.0899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 177.49, "last_trade_time": "2026-08-20T11:29:32", "percent_change": 0.0, "prev_day_close": 176.75}, {"option": "AMAT260918C00680000", "bid": 0.56, "bid_size": 236.0, "ask": 1.5, "ask_size": 77.0, "iv": 0.6041, "open_interest": 211.0, "volume": 23.0, "delta": 0.0372, "gamma": 0.001, "vega": 0.1114, "theta": -0.1165, "rho": 0.0128, "theo": 1.128, "change": -0.34, "open": 1.43, "high": 1.43, "low": 1.01, "tick": "down", "last_trade_price": 1.01, "last_trade_time": "2026-08-21T15:51:17", "percent_change": -25.1852, "prev_day_close": 1.34999996423721}, {"option": "AMAT260918P00680000", "bid": 185.35, "bid_size": 11.0, "ask": 191.9, "ask_size": 6.0, "iv": 0.6817, "open_interest": 87.0, "volume": 0.0, "delta": -0.9764, "gamma": 0.001, "vega": 0.0688, "theta": -0.1202, "rho": -0.0796, "theo": 187.9809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 146.35, "last_trade_time": "2026-08-17T14:59:08", "percent_change": 0.0, "prev_day_close": 186.799995422363}, {"option": "AMAT260918C00690000", "bid": 0.38, "bid_size": 160.0, "ask": 1.94, "ask_size": 61.0, "iv": 0.6389, "open_interest": 234.0, "volume": 0.0, "delta": 0.0327, "gamma": 0.0008, "vega": 0.1004, "theta": -0.106, "rho": 0.0113, "theo": 0.9854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.22, "last_trade_time": "2026-08-20T13:40:02", "percent_change": 0.0, "prev_day_close": 1.24000000953674}, {"option": "AMAT260918P00690000", "bid": 194.65, "bid_size": 1.0, "ask": 202.15, "ask_size": 1.0, "iv": 0.6854, "open_interest": 20.0, "volume": 0.0, "delta": -0.9808, "gamma": 0.0008, "vega": 0.0622, "theta": -0.1057, "rho": -0.0784, "theo": 197.8917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 156.82, "last_trade_time": "2026-08-17T14:08:38", "percent_change": 0.0, "prev_day_close": 196.125}, {"option": "AMAT260918C00700000", "bid": 0.7, "bid_size": 1.0, "ask": 1.08, "ask_size": 139.0, "iv": 0.6331, "open_interest": 5152.0, "volume": 40.0, "delta": 0.0289, "gamma": 0.0008, "vega": 0.0906, "theta": -0.0967, "rho": 0.01, "theo": 0.8669, "change": -0.345, "open": 1.06, "high": 1.06, "low": 0.8, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-08-21T15:55:07", "percent_change": -29.6137, "prev_day_close": 1.16500002145767}, {"option": "AMAT260918P00700000", "bid": 205.2, "bid_size": 28.0, "ask": 211.8, "ask_size": 5.0, "iv": 0.7183, "open_interest": 150.0, "volume": 0.0, "delta": -0.9844, "gamma": 0.0007, "vega": 0.0535, "theta": -0.0932, "rho": -0.0562, "theo": 207.8197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 189.27, "last_trade_time": "2026-08-14T10:07:42", "percent_change": 0.0, "prev_day_close": 206.424995422363}, {"option": "AMAT260918C00710000", "bid": 0.3, "bid_size": 190.0, "ask": 1.29, "ask_size": 152.0, "iv": 0.6428, "open_interest": 519.0, "volume": 28.0, "delta": 0.0257, "gamma": 0.0007, "vega": 0.082, "theta": -0.0887, "rho": 0.0088, "theo": 0.768, "change": -0.405, "open": 0.8, "high": 0.8, "low": 0.7, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-08-21T15:55:09", "percent_change": -36.0, "prev_day_close": 1.12500002980232}, {"option": "AMAT260918P00710000", "bid": 213.45, "bid_size": 3.0, "ask": 222.1, "ask_size": 1.0, "iv": 0.6401, "open_interest": 18.0, "volume": 0.0, "delta": -0.9872, "gamma": 0.0006, "vega": 0.0378, "theta": -0.0799, "rho": -0.0432, "theo": 217.7726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 186.45, "last_trade_time": "2026-08-04T10:34:56", "percent_change": 0.0, "prev_day_close": 215.800003051758}, {"option": "AMAT260918C00720000", "bid": 0.54, "bid_size": 3.0, "ask": 0.7, "ask_size": 23.0, "iv": 0.6393, "open_interest": 660.0, "volume": 26.0, "delta": 0.023, "gamma": 0.0006, "vega": 0.0747, "theta": -0.0816, "rho": 0.0079, "theo": 0.6847, "change": -0.285, "open": 0.7, "high": 0.7, "low": 0.64, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-08-21T15:55:08", "percent_change": -30.8108, "prev_day_close": 0.924999982118606}, {"option": "AMAT260918P00720000", "bid": 223.8, "bid_size": 1.0, "ask": 231.75, "ask_size": 1.0, "iv": 0.6604, "open_interest": 17.0, "volume": 0.0, "delta": -0.9895, "gamma": 0.0005, "vega": 0.0328, "theta": -0.0685, "rho": -0.0436, "theo": 227.7359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 250.61, "last_trade_time": "2026-07-28T10:05:07", "percent_change": 0.0, "prev_day_close": 225.875}, {"option": "AMAT260918C00730000", "bid": 0.2, "bid_size": 188.0, "ask": 1.15, "ask_size": 115.0, "iv": 0.6668, "open_interest": 213.0, "volume": 14.0, "delta": 0.0206, "gamma": 0.0006, "vega": 0.0682, "theta": -0.0754, "rho": 0.0071, "theo": 0.614, "change": -0.08, "open": 0.66, "high": 0.66, "low": 0.58, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-08-21T14:34:48", "percent_change": -12.1212, "prev_day_close": 0.659999996423721}, {"option": "AMAT260918P00730000", "bid": 233.2, "bid_size": 1.0, "ask": 242.0, "ask_size": 1.0, "iv": 0.5649, "open_interest": 9.0, "volume": 0.0, "delta": -0.9914, "gamma": 0.0004, "vega": 0.0302, "theta": -0.0585, "rho": -0.0429, "theo": 237.704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 225.15, "last_trade_time": "2026-07-31T14:13:58", "percent_change": 0.0, "prev_day_close": 235.900001525879}, {"option": "AMAT260918C00740000", "bid": 0.02, "bid_size": 191.0, "ask": 1.06, "ask_size": 175.0, "iv": 0.6649, "open_interest": 1042.0, "volume": 34.0, "delta": 0.0186, "gamma": 0.0005, "vega": 0.0625, "theta": -0.0699, "rho": 0.0064, "theo": 0.5537, "change": -0.13, "open": 0.56, "high": 0.56, "low": 0.53, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-08-21T14:34:50", "percent_change": -19.697, "prev_day_close": 0.660000011324882}, {"option": "AMAT260918P00740000", "bid": 243.2, "bid_size": 1.0, "ask": 252.0, "ask_size": 1.0, "iv": 0.582, "open_interest": 7.0, "volume": 0.0, "delta": -0.9931, "gamma": 0.0004, "vega": 0.0266, "theta": -0.0501, "rho": -0.0369, "theo": 247.6777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 248.0, "last_trade_time": "2026-08-20T15:00:24", "percent_change": 0.0, "prev_day_close": 245.275001525879}, {"option": "AMAT260918C00750000", "bid": 0.06, "bid_size": 198.0, "ask": 0.97, "ask_size": 132.0, "iv": 0.6789, "open_interest": 329.0, "volume": 24.0, "delta": 0.0169, "gamma": 0.0004, "vega": 0.0574, "theta": -0.065, "rho": 0.0058, "theo": 0.502, "change": -0.275, "open": 0.52, "high": 0.53, "low": 0.38, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-08-21T15:01:50", "percent_change": -41.9847, "prev_day_close": 0.655000001192093}, {"option": "AMAT260918P00750000", "bid": 255.1, "bid_size": 1.0, "ask": 261.65, "ask_size": 1.0, "iv": 0.8164, "open_interest": 0.0, "volume": 0.0, "delta": -0.9943, "gamma": 0.0003, "vega": 0.0179, "theta": -0.0424, "rho": -0.0207, "theo": 257.6614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 264.7, "last_trade_time": "2026-08-20T14:33:59", "percent_change": 0.0, "prev_day_close": 256.025001525879}, {"option": "AMAT260918C00760000", "bid": 0.16, "bid_size": 118.0, "ask": 1.08, "ask_size": 212.0, "iv": 0.7148, "open_interest": 226.0, "volume": 1.0, "delta": 0.0153, "gamma": 0.0004, "vega": 0.0529, "theta": -0.0606, "rho": 0.0052, "theo": 0.4571, "change": -0.07, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-21T10:57:29", "percent_change": -12.2807, "prev_day_close": 0.570000007748604}, {"option": "AMAT260918P00760000", "bid": 263.8, "bid_size": 1.0, "ask": 272.0, "ask_size": 1.0, "iv": 0.7685, "open_interest": 0.0, "volume": 0.0, "delta": -0.9952, "gamma": 0.0003, "vega": 0.0139, "theta": -0.0359, "rho": -0.0183, "theo": 267.6496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 267.9, "last_trade_time": "2026-08-20T15:00:19", "percent_change": 0.0, "prev_day_close": 265.824996948242}, {"option": "AMAT260918C00770000", "bid": 0.06, "bid_size": 81.0, "ask": 1.38, "ask_size": 140.0, "iv": 0.7483, "open_interest": 28.0, "volume": 1.0, "delta": 0.014, "gamma": 0.0004, "vega": 0.049, "theta": -0.0567, "rho": 0.0048, "theo": 0.4179, "change": -0.32, "open": 0.38, "high": 0.38, "low": 0.38, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-08-21T14:34:51", "percent_change": -45.7143, "prev_day_close": 0.699999992735684}, {"option": "AMAT260918P00770000", "bid": 274.5, "bid_size": 6.0, "ask": 282.0, "ask_size": 1.0, "iv": 0.8431, "open_interest": 0.0, "volume": 0.0, "delta": -0.996, "gamma": 0.0002, "vega": 0.0127, "theta": -0.0302, "rho": -0.0186, "theo": 277.6392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 275.824996948242}, {"option": "AMAT260918C00780000", "bid": 0.1, "bid_size": 113.0, "ask": 1.02, "ask_size": 212.0, "iv": 0.7402, "open_interest": 304.0, "volume": 2.0, "delta": 0.0128, "gamma": 0.0003, "vega": 0.0454, "theta": -0.0532, "rho": 0.0044, "theo": 0.3835, "change": -0.425, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-21T11:36:48", "percent_change": -62.963, "prev_day_close": 0.675000016577542}, {"option": "AMAT260918P00780000", "bid": 284.2, "bid_size": 6.0, "ask": 292.0, "ask_size": 6.0, "iv": 0.8412, "open_interest": 1.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.0002, "vega": 0.0119, "theta": -0.025, "rho": -0.0183, "theo": 287.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 294.45, "last_trade_time": "2026-08-20T14:39:53", "percent_change": 0.0, "prev_day_close": 286.25}, {"option": "AMAT260918C00790000", "bid": 0.01, "bid_size": 66.0, "ask": 1.31, "ask_size": 151.0, "iv": 0.7745, "open_interest": 47.0, "volume": 0.0, "delta": 0.0118, "gamma": 0.0003, "vega": 0.0421, "theta": -0.05, "rho": 0.004, "theo": 0.3531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.58, "last_trade_time": "2026-08-14T09:43:36", "percent_change": 0.0, "prev_day_close": 0.664999975822866}, {"option": "AMAT260918P00790000", "bid": 294.3, "bid_size": 9.0, "ask": 302.0, "ask_size": 1.0, "iv": 0.8682, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0002, "vega": 0.011, "theta": -0.0205, "rho": -0.0156, "theo": 297.6219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 295.775009155273}, {"option": "AMAT260918C00800000", "bid": 0.01, "bid_size": 127.0, "ask": 0.79, "ask_size": 144.0, "iv": 0.7417, "open_interest": 556.0, "volume": 2.0, "delta": 0.0109, "gamma": 0.0003, "vega": 0.0392, "theta": -0.047, "rho": 0.0037, "theo": 0.3261, "change": -0.135, "open": 0.28, "high": 0.28, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-21T13:14:33", "percent_change": -35.0649, "prev_day_close": 0.384999994188547}, {"option": "AMAT260918P00800000", "bid": 303.85, "bid_size": 1.0, "ask": 312.0, "ask_size": 1.0, "iv": 0.8489, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0001, "vega": 0.0087, "theta": -0.0169, "rho": -0.0068, "theo": 307.6159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 315.25, "last_trade_time": "2026-08-20T14:39:53", "percent_change": 0.0, "prev_day_close": 306.25}, {"option": "AMAT260918C00810000", "bid": 0.01, "bid_size": 35.0, "ask": 1.12, "ask_size": 171.0, "iv": 0.792, "open_interest": 132.0, "volume": 0.0, "delta": 0.01, "gamma": 0.0003, "vega": 0.0366, "theta": -0.0444, "rho": 0.0034, "theo": 0.302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-08-19T14:38:34", "percent_change": 0.0, "prev_day_close": 0.620000009424984}, {"option": "AMAT260918P00810000", "bid": 313.95, "bid_size": 10.0, "ask": 322.0, "ask_size": 10.0, "iv": 0.8763, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0001, "vega": 0.0051, "theta": -0.0143, "rho": -0.0063, "theo": 317.6129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 316.074996948242}, {"option": "AMAT260918C00820000", "bid": 0.1, "bid_size": 1.0, "ask": 1.24, "ask_size": 150.0, "iv": 0.827, "open_interest": 81.0, "volume": 0.0, "delta": 0.0093, "gamma": 0.0002, "vega": 0.0342, "theta": -0.0419, "rho": 0.0032, "theo": 0.2804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-08-19T14:38:06", "percent_change": 0.0, "prev_day_close": 0.634999979287386}, {"option": "AMAT260918P00820000", "bid": 323.8, "bid_size": 1.0, "ask": 332.0, "ask_size": 10.0, "iv": 0.8798, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0001, "vega": 0.0041, "theta": -0.0121, "rho": -0.0056, "theo": 327.6103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 327.0, "last_trade_time": "2026-08-20T15:00:24", "percent_change": 0.0, "prev_day_close": 326.100006103516}, {"option": "AMAT260918C00830000", "bid": 0.01, "bid_size": 50.0, "ask": 0.62, "ask_size": 109.0, "iv": 0.7672, "open_interest": 39.0, "volume": 1.0, "delta": 0.0086, "gamma": 0.0002, "vega": 0.032, "theta": -0.0396, "rho": 0.0029, "theo": 0.2608, "change": -0.02, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-08-21T13:24:54", "percent_change": -3.50877, "prev_day_close": 0.569999997504056}, {"option": "AMAT260918P00830000", "bid": 333.95, "bid_size": 1.0, "ask": 342.0, "ask_size": 9.0, "iv": 0.9122, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0001, "vega": 0.0037, "theta": -0.0102, "rho": -0.0057, "theo": 337.608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 336.199996948242}, {"option": "AMAT260918C00840000", "bid": 0.1, "bid_size": 5.0, "ask": 1.02, "ask_size": 123.0, "iv": 0.8395, "open_interest": 218.0, "volume": 0.0, "delta": 0.008, "gamma": 0.0002, "vega": 0.03, "theta": -0.0376, "rho": 0.0027, "theo": 0.2431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-08-19T12:50:55", "percent_change": 0.0, "prev_day_close": 0.625000014901161}, {"option": "AMAT260918P00840000", "bid": 344.2, "bid_size": 1.0, "ask": 352.0, "ask_size": 10.0, "iv": 0.9518, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0001, "vega": 0.0035, "theta": -0.0083, "rho": -0.0056, "theo": 347.6059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 298.4, "last_trade_time": "2026-08-10T09:31:02", "percent_change": 0.0, "prev_day_close": 345.975006103516}, {"option": "AMAT260918C00860000", "bid": 0.01, "bid_size": 30.0, "ask": 1.17, "ask_size": 254.0, "iv": 0.8765, "open_interest": 473.0, "volume": 0.0, "delta": 0.007, "gamma": 0.0002, "vega": 0.0264, "theta": -0.0338, "rho": 0.0024, "theo": 0.2124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-08-19T14:36:12", "percent_change": 0.0, "prev_day_close": 0.524999985471368}, {"option": "AMAT260918P00860000", "bid": 363.95, "bid_size": 3.0, "ask": 372.0, "ask_size": 3.0, "iv": 0.964, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0, "vega": 0.0031, "theta": -0.0051, "rho": -0.0048, "theo": 367.6021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 190.65, "last_trade_time": "2026-06-30T14:59:51", "percent_change": 0.0, "prev_day_close": 365.800003051758}, {"option": "AMAT260918C00880000", "bid": 0.05, "bid_size": 20.0, "ask": 1.16, "ask_size": 219.0, "iv": 0.9097, "open_interest": 266.0, "volume": 1.0, "delta": 0.0061, "gamma": 0.0002, "vega": 0.0235, "theta": -0.0306, "rho": 0.002, "theo": 0.1867, "change": -0.335, "open": 0.19, "high": 0.19, "low": 0.19, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-08-21T09:45:58", "percent_change": -63.8095, "prev_day_close": 0.525000000372529}, {"option": "AMAT260918P00880000", "bid": 383.95, "bid_size": 1.0, "ask": 392.0, "ask_size": 1.0, "iv": 0.9973, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0, "vega": 0.0017, "theta": -0.0032, "rho": -0.0013, "theo": 387.6001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 385.949996948242}, {"option": "AMAT260918C00890000", "bid": 0.01, "bid_size": 26.0, "ask": 0.44, "ask_size": 9.0, "iv": 0.8233, "open_interest": 449.0, "volume": 0.0, "delta": 0.0057, "gamma": 0.0001, "vega": 0.0222, "theta": -0.0291, "rho": 0.0019, "theo": 0.1753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-19T14:33:09", "percent_change": 0.0, "prev_day_close": 0.269999999552965}, {"option": "AMAT260918P00890000", "bid": 393.95, "bid_size": 3.0, "ask": 402.0, "ask_size": 1.0, "iv": 1.0136, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0, "vega": 0.0008, "theta": -0.0027, "rho": -0.0011, "theo": 397.5997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 215.75, "last_trade_time": "2026-06-30T11:40:59", "percent_change": 0.0, "prev_day_close": 396.050003051758}, {"option": "AMAT260918C00900000", "bid": 0.01, "bid_size": 28.0, "ask": 0.54, "ask_size": 117.0, "iv": 0.8552, "open_interest": 291.0, "volume": 0.0, "delta": 0.0053, "gamma": 0.0001, "vega": 0.0209, "theta": -0.0277, "rho": 0.0018, "theo": 0.1648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-08-20T12:28:46", "percent_change": 0.0, "prev_day_close": 0.160000000149012}, {"option": "AMAT260918P00900000", "bid": 403.8, "bid_size": 1.0, "ask": 412.0, "ask_size": 1.0, "iv": 1.0135, "open_interest": 1.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0, "vega": 0.0007, "theta": -0.0023, "rho": -0.0011, "theo": 407.5993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 247.1, "last_trade_time": "2026-06-29T11:38:12", "percent_change": 0.0, "prev_day_close": 405.800003051758}, {"option": "AMAT260918C00910000", "bid": 0.01, "bid_size": 32.0, "ask": 0.6, "ask_size": 254.0, "iv": 0.8788, "open_interest": 129.0, "volume": 5.0, "delta": 0.005, "gamma": 0.0001, "vega": 0.0198, "theta": -0.0264, "rho": 0.0017, "theo": 0.1552, "change": -0.045, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-21T11:43:53", "percent_change": -31.0345, "prev_day_close": 0.145000000484288}, {"option": "AMAT260918P00910000", "bid": 413.85, "bid_size": 10.0, "ask": 422.0, "ask_size": 1.0, "iv": 1.0349, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0007, "theta": -0.0019, "rho": -0.0011, "theo": 417.599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 381.48, "last_trade_time": "2026-08-11T11:51:32", "percent_change": 0.0, "prev_day_close": 416.150009155273}, {"option": "AMAT260918C00920000", "bid": 0.01, "bid_size": 7.0, "ask": 0.2, "ask_size": 8.0, "iv": 0.7998, "open_interest": 175.0, "volume": 0.0, "delta": 0.0047, "gamma": 0.0001, "vega": 0.0187, "theta": -0.0252, "rho": 0.0016, "theo": 0.1462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-08-20T12:28:14", "percent_change": 0.0, "prev_day_close": 0.149999995715916}, {"option": "AMAT260918P00920000", "bid": 423.95, "bid_size": 1.0, "ask": 432.0, "ask_size": 1.0, "iv": 1.0613, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0006, "theta": -0.0016, "rho": -0.0011, "theo": 427.5986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 340.25, "last_trade_time": "2026-06-23T13:40:49", "percent_change": 0.0, "prev_day_close": 426.150009155273}, {"option": "AMAT260918C00930000", "bid": 0.01, "bid_size": 10.0, "ask": 0.39, "ask_size": 113.0, "iv": 0.8653, "open_interest": 132.0, "volume": 1.0, "delta": 0.0044, "gamma": 0.0001, "vega": 0.0177, "theta": -0.024, "rho": 0.0015, "theo": 0.1379, "change": -0.27, "open": 0.19, "high": 0.19, "low": 0.19, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-08-21T11:43:48", "percent_change": -58.6957, "prev_day_close": 0.460000013001263}, {"option": "AMAT260918P00930000", "bid": 433.8, "bid_size": 1.0, "ask": 442.0, "ask_size": 1.0, "iv": 1.06, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0006, "theta": -0.0012, "rho": -0.0011, "theo": 437.5983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 243.15, "last_trade_time": "2026-06-30T14:58:59", "percent_change": 0.0, "prev_day_close": 436.300003051758}, {"option": "AMAT260918C00940000", "bid": 0.01, "bid_size": 1.0, "ask": 0.59, "ask_size": 140.0, "iv": 0.9168, "open_interest": 143.0, "volume": 4.0, "delta": 0.0042, "gamma": 0.0001, "vega": 0.0168, "theta": -0.023, "rho": 0.0014, "theo": 0.1302, "change": -0.01, "open": 0.2, "high": 0.2, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-21T15:19:35", "percent_change": -9.09091, "prev_day_close": 0.110000001266599}, {"option": "AMAT260918P00940000", "bid": 443.55, "bid_size": 1.0, "ask": 452.0, "ask_size": 1.0, "iv": 1.035, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0006, "theta": -0.0009, "rho": -0.0011, "theo": 447.598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 291.1, "last_trade_time": "2026-07-01T10:40:44", "percent_change": 0.0, "prev_day_close": 446.074996948242}, {"option": "AMAT260918C00950000", "bid": 0.01, "bid_size": 9.0, "ask": 0.59, "ask_size": 239.0, "iv": 0.9297, "open_interest": 107.0, "volume": 2.0, "delta": 0.0039, "gamma": 0.0001, "vega": 0.0159, "theta": -0.0219, "rho": 0.0013, "theo": 0.1231, "change": 0.04, "open": 0.19, "high": 0.19, "low": 0.19, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-08-21T11:43:14", "percent_change": 26.6667, "prev_day_close": 0.150000005029142}, {"option": "AMAT260918P00950000", "bid": 453.3, "bid_size": 1.0, "ask": 462.0, "ask_size": 1.0, "iv": 0.9813, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0006, "theta": -0.0006, "rho": -0.0009, "theo": 457.5978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 258.8, "last_trade_time": "2026-06-30T14:59:10", "percent_change": 0.0, "prev_day_close": 455.800003051758}, {"option": "AMAT260918C00960000", "bid": 0.01, "bid_size": 10.0, "ask": 0.35, "ask_size": 139.0, "iv": 0.8931, "open_interest": 54.0, "volume": 1.0, "delta": 0.0037, "gamma": 0.0001, "vega": 0.0151, "theta": -0.021, "rho": 0.0012, "theo": 0.1164, "change": 0.1, "open": 0.18, "high": 0.18, "low": 0.18, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-08-21T11:42:33", "percent_change": 125.0, "prev_day_close": 0.0800000028684735}, {"option": "AMAT260918P00960000", "bid": 463.65, "bid_size": 1.0, "ask": 472.0, "ask_size": 1.0, "iv": 1.0813, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0005, "theta": -0.0004, "rho": -0.0008, "theo": 467.5976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 309.4, "last_trade_time": "2026-07-01T10:41:09", "percent_change": 0.0, "prev_day_close": 465.800003051758}, {"option": "AMAT260918C00970000", "bid": 0.05, "bid_size": 1.0, "ask": 0.57, "ask_size": 135.0, "iv": 0.9585, "open_interest": 69.0, "volume": 1.0, "delta": 0.0035, "gamma": 0.0001, "vega": 0.0143, "theta": -0.0201, "rho": 0.0012, "theo": 0.1102, "change": -0.355, "open": 0.18, "high": 0.18, "low": 0.18, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-08-21T11:40:38", "percent_change": -66.3551, "prev_day_close": 0.534999971278012}, {"option": "AMAT260918P00970000", "bid": 473.2, "bid_size": 1.0, "ask": 482.0, "ask_size": 1.0, "iv": 0.9084, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0003, "theta": -0.0003, "rho": -0.0001, "theo": 477.5975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 274.1, "last_trade_time": "2026-06-30T15:34:44", "percent_change": 0.0, "prev_day_close": 475.975006103516}, {"option": "AMAT260918C00980000", "bid": 0.01, "bid_size": 1.0, "ask": 0.6, "ask_size": 291.0, "iv": 0.9692, "open_interest": 800.0, "volume": 2.0, "delta": 0.0033, "gamma": 0.0001, "vega": 0.0136, "theta": -0.0192, "rho": 0.0011, "theo": 0.1043, "change": -0.37, "open": 0.19, "high": 0.19, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-21T15:22:41", "percent_change": -82.2222, "prev_day_close": 0.449999992735684}, {"option": "AMAT260918P00980000", "bid": 483.7, "bid_size": 1.0, "ask": 492.0, "ask_size": 1.0, "iv": 1.1179, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0002, "theta": -0.0002, "rho": -0.0001, "theo": 487.5974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 443.23, "last_trade_time": "2026-08-10T10:09:13", "percent_change": 0.0, "prev_day_close": 486.125}, {"option": "AMAT260918C01000000", "bid": 0.03, "bid_size": 20.0, "ask": 0.12, "ask_size": 29.0, "iv": 0.8666, "open_interest": 157.0, "volume": 16.0, "delta": 0.003, "gamma": 0.0001, "vega": 0.0123, "theta": -0.0176, "rho": 0.001, "theo": 0.0937, "change": 0.025, "open": 0.03, "high": 0.14, "low": 0.03, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-08-21T15:56:34", "percent_change": 26.3158, "prev_day_close": 0.0949999978765845}, {"option": "AMAT260918P01000000", "bid": 503.6, "bid_size": 1.0, "ask": 512.0, "ask_size": 1.0, "iv": 1.1285, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": -0.0001, "theo": 507.5974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 458.85, "last_trade_time": "2026-08-10T09:34:17", "percent_change": 0.0, "prev_day_close": 505.699996948242}, {"option": "AMAT260918C01020000", "bid": 0.01, "bid_size": 3.0, "ask": 0.1, "ask_size": 9.0, "iv": 0.8649, "open_interest": 547.0, "volume": 256.0, "delta": 0.0027, "gamma": 0.0001, "vega": 0.0112, "theta": -0.0162, "rho": 0.0009, "theo": 0.0845, "change": -0.01, "open": 0.01, "high": 0.08, "low": 0.01, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-21T15:58:22", "percent_change": -16.6667, "prev_day_close": 0.0599999995902181}, {"option": "AMAT260918P01020000", "bid": 524.55, "bid_size": 1.0, "ask": 532.0, "ask_size": 1.0, "iv": 1.2647, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": -0.0001, "theo": 527.5973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 526.199981689453}, {"option": "AMAT260925C00260000", "bid": 229.35, "bid_size": 1.0, "ask": 236.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0001, "vega": 0.0243, "theta": -0.0279, "rho": 0.2453, "theo": 233.7264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 235.200004577637}, {"option": "AMAT260925P00260000", "bid": 0.08, "bid_size": 1.0, "ask": 0.48, "ask_size": 66.0, "iv": 0.8761, "open_interest": 269.0, "volume": 26.0, "delta": -0.0056, "gamma": 0.0001, "vega": 0.0244, "theta": -0.028, "rho": -0.0027, "theo": 0.2414, "change": 0.015, "open": 0.15, "high": 0.26, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-21T12:57:04", "percent_change": 11.1111, "prev_day_close": 0.13499999511987}, {"option": "AMAT260925C00265000", "bid": 224.4, "bid_size": 1.0, "ask": 232.45, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0001, "vega": 0.0259, "theta": -0.0292, "rho": 0.2499, "theo": 228.7623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 230.174995422363}, {"option": "AMAT260925P00265000", "bid": 0.02, "bid_size": 9.0, "ask": 0.82, "ask_size": 53.0, "iv": 0.8975, "open_interest": 15.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0001, "vega": 0.026, "theta": -0.0293, "rho": -0.0028, "theo": 0.2565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-08-20T11:59:18", "percent_change": 0.0, "prev_day_close": 0.215000007301569}, {"option": "AMAT260925C00270000", "bid": 219.4, "bid_size": 1.0, "ask": 226.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0001, "vega": 0.0278, "theta": -0.0307, "rho": 0.2544, "theo": 223.8001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 225.349998474121}, {"option": "AMAT260925P00270000", "bid": 0.01, "bid_size": 11.0, "ask": 0.76, "ask_size": 51.0, "iv": 0.863, "open_interest": 37.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0001, "vega": 0.0279, "theta": -0.0308, "rho": -0.0031, "theo": 0.2734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-08-20T11:14:16", "percent_change": 0.0, "prev_day_close": 0.160000001080334}, {"option": "AMAT260925C00275000", "bid": 214.45, "bid_size": 1.0, "ask": 222.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0002, "vega": 0.0299, "theta": -0.0323, "rho": 0.2589, "theo": 218.84, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 220.650001525879}, {"option": "AMAT260925P00275000", "bid": 0.01, "bid_size": 9.0, "ask": 0.71, "ask_size": 31.0, "iv": 0.8318, "open_interest": 4.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0002, "vega": 0.0299, "theta": -0.0324, "rho": -0.0033, "theo": 0.2925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-08-20T12:00:34", "percent_change": 0.0, "prev_day_close": 0.259999999776483}, {"option": "AMAT260925C00280000", "bid": 209.5, "bid_size": 3.0, "ask": 218.35, "ask_size": 3.0, "iv": 0.8076, "open_interest": 0.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0002, "vega": 0.0321, "theta": -0.0342, "rho": 0.2634, "theo": 213.8823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 215.300003051758}, {"option": "AMAT260925P00280000", "bid": 0.01, "bid_size": 1.0, "ask": 0.85, "ask_size": 34.0, "iv": 0.8278, "open_interest": 88.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0002, "vega": 0.0322, "theta": -0.0342, "rho": -0.0036, "theo": 0.3139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-08-17T11:54:01", "percent_change": 0.0, "prev_day_close": 0.250000004656613}, {"option": "AMAT260925C00285000", "bid": 204.55, "bid_size": 1.0, "ask": 212.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0002, "vega": 0.0346, "theta": -0.0362, "rho": 0.2678, "theo": 208.9273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 210.450004577637}, {"option": "AMAT260925P00285000", "bid": 0.1, "bid_size": 18.0, "ask": 0.9, "ask_size": 38.0, "iv": 0.8214, "open_interest": 10.0, "volume": 0.0, "delta": -0.0083, "gamma": 0.0002, "vega": 0.0347, "theta": -0.0362, "rho": -0.0039, "theo": 0.338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-08-20T12:05:52", "percent_change": 0.0, "prev_day_close": 0.969999973662198}, {"option": "AMAT260925C00290000", "bid": 199.6, "bid_size": 1.0, "ask": 207.8, "ask_size": 1.0, "iv": 0.649, "open_interest": 0.0, "volume": 0.0, "delta": 0.991, "gamma": 0.0002, "vega": 0.0373, "theta": -0.0384, "rho": 0.2722, "theo": 203.9754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 205.449996948242}, {"option": "AMAT260925P00290000", "bid": 0.11, "bid_size": 1.0, "ask": 0.75, "ask_size": 3.0, "iv": 0.7815, "open_interest": 6.0, "volume": 0.0, "delta": -0.009, "gamma": 0.0002, "vega": 0.0374, "theta": -0.0385, "rho": -0.0043, "theo": 0.3652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-08-18T10:26:42", "percent_change": 0.0, "prev_day_close": 0.535000011324882}, {"option": "AMAT260925C00295000", "bid": 194.65, "bid_size": 1.0, "ask": 202.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9901, "gamma": 0.0002, "vega": 0.0404, "theta": -0.0408, "rho": 0.2766, "theo": 199.0269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 200.650001525879}, {"option": "AMAT260925P00295000", "bid": 0.01, "bid_size": 6.0, "ask": 1.06, "ask_size": 4.0, "iv": 0.7825, "open_interest": 1.0, "volume": 0.0, "delta": -0.0099, "gamma": 0.0002, "vega": 0.0406, "theta": -0.0409, "rho": -0.0046, "theo": 0.3959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-08-17T12:51:25", "percent_change": 0.0, "prev_day_close": 0.989999974146485}, {"option": "AMAT260925C00300000", "bid": 189.7, "bid_size": 3.0, "ask": 198.5, "ask_size": 1.0, "iv": 0.7409, "open_interest": 0.0, "volume": 0.0, "delta": 0.9892, "gamma": 0.0002, "vega": 0.0438, "theta": -0.0435, "rho": 0.2809, "theo": 194.0824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 195.650001525879}, {"option": "AMAT260925P00300000", "bid": 0.01, "bid_size": 1.0, "ask": 1.04, "ask_size": 22.0, "iv": 0.7576, "open_interest": 255.0, "volume": 0.0, "delta": -0.0108, "gamma": 0.0002, "vega": 0.0439, "theta": -0.0436, "rho": -0.0051, "theo": 0.4307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-08-18T12:33:47", "percent_change": 0.0, "prev_day_close": 0.435000009834766}, {"option": "AMAT260925C00305000", "bid": 185.1, "bid_size": 1.0, "ask": 191.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9881, "gamma": 0.0003, "vega": 0.0476, "theta": -0.0464, "rho": 0.2851, "theo": 189.1426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 190.700004577637}, {"option": "AMAT260925P00305000", "bid": 0.06, "bid_size": 5.0, "ask": 0.7, "ask_size": 3.0, "iv": 0.7028, "open_interest": 8.0, "volume": 0.0, "delta": -0.0119, "gamma": 0.0003, "vega": 0.0477, "theta": -0.0466, "rho": -0.0056, "theo": 0.4701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-08-18T11:17:58", "percent_change": 0.0, "prev_day_close": 1.05499995220453}, {"option": "AMAT260925C00310000", "bid": 179.85, "bid_size": 1.0, "ask": 187.9, "ask_size": 1.0, "iv": 0.6205, "open_interest": 0.0, "volume": 0.0, "delta": 0.9869, "gamma": 0.0003, "vega": 0.0518, "theta": -0.0497, "rho": 0.2893, "theo": 184.2081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 185.949996948242}, {"option": "AMAT260925P00310000", "bid": 0.04, "bid_size": 30.0, "ask": 1.05, "ask_size": 1.0, "iv": 0.7169, "open_interest": 4.0, "volume": 0.0, "delta": -0.0131, "gamma": 0.0003, "vega": 0.0519, "theta": -0.0499, "rho": -0.0062, "theo": 0.5148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.66, "last_trade_time": "2026-08-18T09:51:31", "percent_change": 0.0, "prev_day_close": 0.654999986290932}, {"option": "AMAT260925C00315000", "bid": 174.9, "bid_size": 1.0, "ask": 183.55, "ask_size": 1.0, "iv": 0.6885, "open_interest": 0.0, "volume": 0.0, "delta": 0.9855, "gamma": 0.0003, "vega": 0.0564, "theta": -0.0534, "rho": 0.2934, "theo": 179.2798, "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": 180.900001525879}, {"option": "AMAT260925P00315000", "bid": 0.14, "bid_size": 31.0, "ask": 1.56, "ask_size": 30.0, "iv": 0.7441, "open_interest": 0.0, "volume": 0.0, "delta": -0.0145, "gamma": 0.0003, "vega": 0.0565, "theta": -0.0535, "rho": -0.0068, "theo": 0.5656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.745000019669533}, {"option": "AMAT260925C00320000", "bid": 170.0, "bid_size": 3.0, "ask": 178.5, "ask_size": 1.0, "iv": 0.6679, "open_interest": 0.0, "volume": 0.0, "delta": 0.984, "gamma": 0.0004, "vega": 0.0616, "theta": -0.0574, "rho": 0.2974, "theo": 174.3584, "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": 175.875}, {"option": "AMAT260925P00320000", "bid": 0.23, "bid_size": 23.0, "ask": 1.0, "ask_size": 20.0, "iv": 0.6857, "open_interest": 1.0, "volume": 1.0, "delta": -0.0161, "gamma": 0.0004, "vega": 0.0619, "theta": -0.0576, "rho": -0.0075, "theo": 0.6236, "change": -0.19, "open": 0.51, "high": 0.51, "low": 0.51, "tick": "no_change", "last_trade_price": 0.51, "last_trade_time": "2026-08-21T10:12:28", "percent_change": -27.1429, "prev_day_close": 0.69999997317791}, {"option": "AMAT260925C00325000", "bid": 165.4, "bid_size": 1.0, "ask": 172.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9822, "gamma": 0.0004, "vega": 0.0673, "theta": -0.0618, "rho": 0.3013, "theo": 169.4453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 171.324996948242}, {"option": "AMAT260925P00325000", "bid": 0.05, "bid_size": 51.0, "ask": 1.7, "ask_size": 74.0, "iv": 0.7021, "open_interest": 2.0, "volume": 0.0, "delta": -0.0178, "gamma": 0.0004, "vega": 0.0675, "theta": -0.062, "rho": -0.0083, "theo": 0.6899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-08-17T12:55:04", "percent_change": 0.0, "prev_day_close": 0.995000009424984}, {"option": "AMAT260925C00330000", "bid": 160.15, "bid_size": 3.0, "ask": 168.9, "ask_size": 3.0, "iv": 0.6628, "open_interest": 0.0, "volume": 0.0, "delta": 0.9802, "gamma": 0.0005, "vega": 0.0738, "theta": -0.0667, "rho": 0.305, "theo": 164.5418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 166.450004577637}, {"option": "AMAT260925P00330000", "bid": 0.33, "bid_size": 33.0, "ask": 1.05, "ask_size": 19.0, "iv": 0.6543, "open_interest": 12.0, "volume": 0.0, "delta": -0.0198, "gamma": 0.0005, "vega": 0.0739, "theta": -0.067, "rho": -0.0093, "theo": 0.7657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-08-20T09:57:29", "percent_change": 0.0, "prev_day_close": 0.769999980926514}, {"option": "AMAT260925C00335000", "bid": 155.3, "bid_size": 3.0, "ask": 163.9, "ask_size": 3.0, "iv": 0.6485, "open_interest": 0.0, "volume": 0.0, "delta": 0.978, "gamma": 0.0005, "vega": 0.0809, "theta": -0.0722, "rho": 0.3086, "theo": 159.6495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 161.25}, {"option": "AMAT260925P00335000", "bid": 0.15, "bid_size": 46.0, "ask": 1.05, "ask_size": 15.0, "iv": 0.6193, "open_interest": 4.0, "volume": 0.0, "delta": -0.0221, "gamma": 0.0005, "vega": 0.081, "theta": -0.0724, "rho": -0.0104, "theo": 0.8527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.46, "last_trade_time": "2026-08-12T12:27:12", "percent_change": 0.0, "prev_day_close": 1.3850000500679}, {"option": "AMAT260925C00340000", "bid": 150.75, "bid_size": 9.0, "ask": 157.3, "ask_size": 6.0, "iv": 0.5162, "open_interest": 0.0, "volume": 0.0, "delta": 0.9754, "gamma": 0.0006, "vega": 0.0887, "theta": -0.0782, "rho": 0.3121, "theo": 154.7702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 156.849998474121}, {"option": "AMAT260925P00340000", "bid": 0.35, "bid_size": 58.0, "ask": 1.03, "ask_size": 1.0, "iv": 0.6118, "open_interest": 5.0, "volume": 2.0, "delta": -0.0247, "gamma": 0.0006, "vega": 0.0891, "theta": -0.0785, "rho": -0.0115, "theo": 0.9527, "change": -0.525, "open": 0.87, "high": 0.94, "low": 0.87, "tick": "up", "last_trade_price": 0.94, "last_trade_time": "2026-08-21T12:00:31", "percent_change": -35.8362, "prev_day_close": 1.46500000357628}, {"option": "AMAT260925C00345000", "bid": 145.85, "bid_size": 6.0, "ask": 152.45, "ask_size": 6.0, "iv": 0.5254, "open_interest": 0.0, "volume": 0.0, "delta": 0.9724, "gamma": 0.0006, "vega": 0.0974, "theta": -0.0848, "rho": 0.3154, "theo": 149.9058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.775001525879}, {"option": "AMAT260925P00345000", "bid": 0.24, "bid_size": 67.0, "ask": 2.21, "ask_size": 27.0, "iv": 0.6518, "open_interest": 21.0, "volume": 0.0, "delta": -0.0276, "gamma": 0.0006, "vega": 0.0977, "theta": -0.0852, "rho": -0.0129, "theo": 1.0682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.14, "last_trade_time": "2026-08-20T15:01:02", "percent_change": 0.0, "prev_day_close": 1.16499999165535}, {"option": "AMAT260925C00350000", "bid": 141.0, "bid_size": 1.0, "ask": 147.6, "ask_size": 1.0, "iv": 0.5323, "open_interest": 2.0, "volume": 0.0, "delta": 0.9691, "gamma": 0.0007, "vega": 0.1072, "theta": -0.0922, "rho": 0.3185, "theo": 145.0591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 200.0, "last_trade_time": "2026-08-13T15:25:22", "percent_change": 0.0, "prev_day_close": 146.824996948242}, {"option": "AMAT260925P00350000", "bid": 0.3, "bid_size": 11.0, "ask": 2.44, "ask_size": 6.0, "iv": 0.6428, "open_interest": 6.0, "volume": 0.0, "delta": -0.031, "gamma": 0.0007, "vega": 0.1074, "theta": -0.0925, "rho": -0.0145, "theo": 1.2009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.38, "last_trade_time": "2026-08-14T13:16:08", "percent_change": 0.0, "prev_day_close": 1.3299999833107}, {"option": "AMAT260925C00355000", "bid": 136.2, "bid_size": 6.0, "ask": 142.8, "ask_size": 6.0, "iv": 0.5406, "open_interest": 0.0, "volume": 0.0, "delta": 0.9654, "gamma": 0.0008, "vega": 0.1178, "theta": -0.1003, "rho": 0.3214, "theo": 140.2328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.025001525879}, {"option": "AMAT260925P00355000", "bid": 0.58, "bid_size": 59.0, "ask": 2.39, "ask_size": 8.0, "iv": 0.6301, "open_interest": 21.0, "volume": 0.0, "delta": -0.0348, "gamma": 0.0008, "vega": 0.118, "theta": -0.1007, "rho": -0.0163, "theo": 1.3542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-08-20T15:01:02", "percent_change": 0.0, "prev_day_close": 1.47999995946884}, {"option": "AMAT260925C00360000", "bid": 131.4, "bid_size": 6.0, "ask": 138.0, "ask_size": 6.0, "iv": 0.543, "open_interest": 0.0, "volume": 0.0, "delta": 0.9611, "gamma": 0.0009, "vega": 0.1295, "theta": -0.1092, "rho": 0.324, "theo": 135.4299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.350006103516}, {"option": "AMAT260925P00360000", "bid": 0.75, "bid_size": 57.0, "ask": 2.0, "ask_size": 16.0, "iv": 0.5988, "open_interest": 22.0, "volume": 8.0, "delta": -0.0391, "gamma": 0.0009, "vega": 0.13, "theta": -0.1096, "rho": -0.0181, "theo": 1.5313, "change": -0.27, "open": 1.56, "high": 1.56, "low": 1.38, "tick": "no_change", "last_trade_price": 1.38, "last_trade_time": "2026-08-21T13:13:25", "percent_change": -16.3636, "prev_day_close": 1.64999997615814}, {"option": "AMAT260925C00365000", "bid": 126.6, "bid_size": 6.0, "ask": 133.25, "ask_size": 6.0, "iv": 0.544, "open_interest": 0.0, "volume": 0.0, "delta": 0.9562, "gamma": 0.001, "vega": 0.1425, "theta": -0.119, "rho": 0.3263, "theo": 130.6541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.450004577637}, {"option": "AMAT260925P00365000", "bid": 0.85, "bid_size": 87.0, "ask": 2.71, "ask_size": 45.0, "iv": 0.6074, "open_interest": 14.0, "volume": 2.0, "delta": -0.0439, "gamma": 0.001, "vega": 0.1428, "theta": -0.1194, "rho": -0.0205, "theo": 1.7354, "change": 0.05, "open": 1.85, "high": 1.9, "low": 1.85, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-08-21T12:22:14", "percent_change": 2.7027, "prev_day_close": 1.84999996423721}, {"option": "AMAT260925C00370000", "bid": 121.9, "bid_size": 6.0, "ask": 128.5, "ask_size": 6.0, "iv": 0.5457, "open_interest": 0.0, "volume": 0.0, "delta": 0.9507, "gamma": 0.0011, "vega": 0.1567, "theta": -0.1296, "rho": 0.3282, "theo": 125.9097, "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": 127.649997711182}, {"option": "AMAT260925P00370000", "bid": 1.38, "bid_size": 92.0, "ask": 3.15, "ask_size": 52.0, "iv": 0.616, "open_interest": 39.0, "volume": 2.0, "delta": -0.0494, "gamma": 0.0011, "vega": 0.1569, "theta": -0.1302, "rho": -0.0231, "theo": 1.9708, "change": -0.225, "open": 2.7, "high": 2.7, "low": 2.13, "tick": "down", "last_trade_price": 2.13, "last_trade_time": "2026-08-21T12:40:43", "percent_change": -9.55414, "prev_day_close": 2.35499995946884}, {"option": "AMAT260925C00375000", "bid": 117.15, "bid_size": 6.0, "ask": 123.8, "ask_size": 6.0, "iv": 0.544, "open_interest": 0.0, "volume": 0.0, "delta": 0.9446, "gamma": 0.0012, "vega": 0.1718, "theta": -0.1412, "rho": 0.3299, "theo": 121.2007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.424999237061}, {"option": "AMAT260925P00375000", "bid": 1.43, "bid_size": 53.0, "ask": 2.75, "ask_size": 10.0, "iv": 0.5823, "open_interest": 16.0, "volume": 0.0, "delta": -0.0557, "gamma": 0.0012, "vega": 0.1727, "theta": -0.1418, "rho": -0.0258, "theo": 2.242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-08-20T13:46:11", "percent_change": 0.0, "prev_day_close": 2.48000001907349}, {"option": "AMAT260925C00380000", "bid": 112.5, "bid_size": 6.0, "ask": 119.65, "ask_size": 6.0, "iv": 0.5599, "open_interest": 0.0, "volume": 0.0, "delta": 0.9376, "gamma": 0.0014, "vega": 0.1886, "theta": -0.1538, "rho": 0.3311, "theo": 116.532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.399997711182}, {"option": "AMAT260925P00380000", "bid": 1.58, "bid_size": 56.0, "ask": 4.1, "ask_size": 34.0, "iv": 0.6008, "open_interest": 50.0, "volume": 1.0, "delta": -0.0626, "gamma": 0.0014, "vega": 0.189, "theta": -0.1545, "rho": -0.0291, "theo": 2.5541, "change": -0.22, "open": 2.86, "high": 2.86, "low": 2.86, "tick": "up", "last_trade_price": 2.86, "last_trade_time": "2026-08-21T13:10:40", "percent_change": -7.14286, "prev_day_close": 3.08000004291534}, {"option": "AMAT260925C00385000", "bid": 107.9, "bid_size": 6.0, "ask": 114.55, "ask_size": 6.0, "iv": 0.5447, "open_interest": 0.0, "volume": 0.0, "delta": 0.9298, "gamma": 0.0015, "vega": 0.2065, "theta": -0.1673, "rho": 0.3319, "theo": 111.9093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.825000762939}, {"option": "AMAT260925P00385000", "bid": 1.8, "bid_size": 61.0, "ask": 4.6, "ask_size": 39.0, "iv": 0.5945, "open_interest": 3.0, "volume": 0.0, "delta": -0.0704, "gamma": 0.0015, "vega": 0.207, "theta": -0.168, "rho": -0.0327, "theo": 2.9117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-08-19T11:31:34", "percent_change": 0.0, "prev_day_close": 3.45000010728836}, {"option": "AMAT260925C00390000", "bid": 103.35, "bid_size": 8.0, "ask": 110.0, "ask_size": 7.0, "iv": 0.5445, "open_interest": 0.0, "volume": 2.0, "delta": 0.9212, "gamma": 0.0017, "vega": 0.2254, "theta": -0.1817, "rho": 0.3322, "theo": 107.3379, "change": 1.825, "open": 111.3, "high": 111.3, "low": 111.2, "tick": "down", "last_trade_price": 111.2, "last_trade_time": "2026-08-21T09:36:03", "percent_change": 1.66857, "prev_day_close": 109.375}, {"option": "AMAT260925P00390000", "bid": 1.91, "bid_size": 109.0, "ask": 4.8, "ask_size": 57.0, "iv": 0.5774, "open_interest": 13.0, "volume": 8.0, "delta": -0.0791, "gamma": 0.0017, "vega": 0.2265, "theta": -0.1826, "rho": -0.0365, "theo": 3.3212, "change": -0.2, "open": 4.2, "high": 4.2, "low": 3.75, "tick": "no_change", "last_trade_price": 3.75, "last_trade_time": "2026-08-21T13:13:25", "percent_change": -5.06329, "prev_day_close": 3.95000004768372}, {"option": "AMAT260925C00395000", "bid": 98.8, "bid_size": 6.0, "ask": 105.8, "ask_size": 6.0, "iv": 0.5494, "open_interest": 0.0, "volume": 0.0, "delta": 0.9116, "gamma": 0.0018, "vega": 0.2458, "theta": -0.197, "rho": 0.332, "theo": 102.8234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.924999237061}, {"option": "AMAT260925P00395000", "bid": 2.1, "bid_size": 72.0, "ask": 5.85, "ask_size": 69.0, "iv": 0.5793, "open_interest": 17.0, "volume": 0.0, "delta": -0.0888, "gamma": 0.0018, "vega": 0.2463, "theta": -0.198, "rho": -0.0411, "theo": 3.7883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-08-20T15:32:37", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "AMAT260925C00400000", "bid": 94.35, "bid_size": 6.0, "ask": 101.35, "ask_size": 15.0, "iv": 0.5475, "open_interest": 4.0, "volume": 0.0, "delta": 0.901, "gamma": 0.002, "vega": 0.2672, "theta": -0.2132, "rho": 0.3313, "theo": 98.373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 111.05, "last_trade_time": "2026-08-14T14:37:49", "percent_change": 0.0, "prev_day_close": 100.349998474121}, {"option": "AMAT260925P00400000", "bid": 3.6, "bid_size": 71.0, "ask": 6.45, "ask_size": 128.0, "iv": 0.5937, "open_interest": 78.0, "volume": 14.0, "delta": -0.0994, "gamma": 0.002, "vega": 0.2677, "theta": -0.2142, "rho": -0.0461, "theo": 4.319, "change": 0.1, "open": 4.78, "high": 5.45, "low": 4.5, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-08-21T14:00:37", "percent_change": 2.27273, "prev_day_close": 4.40000009536743}, {"option": "AMAT260925C00405000", "bid": 89.95, "bid_size": 16.0, "ask": 96.7, "ask_size": 20.0, "iv": 0.5404, "open_interest": 0.0, "volume": 0.0, "delta": 0.8894, "gamma": 0.0022, "vega": 0.2892, "theta": -0.23, "rho": 0.33, "theo": 93.9922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.2750015258789}, {"option": "AMAT260925P00405000", "bid": 2.99, "bid_size": 202.0, "ask": 7.05, "ask_size": 120.0, "iv": 0.5679, "open_interest": 100.0, "volume": 2.0, "delta": -0.1111, "gamma": 0.0022, "vega": 0.2904, "theta": -0.2312, "rho": -0.0511, "theo": 4.9204, "change": -0.08, "open": 6.0, "high": 6.0, "low": 5.47, "tick": "down", "last_trade_price": 5.47, "last_trade_time": "2026-08-21T13:10:40", "percent_change": -1.44144, "prev_day_close": 5.55000019073486}, {"option": "AMAT260925C00410000", "bid": 85.65, "bid_size": 17.0, "ask": 92.65, "ask_size": 16.0, "iv": 0.5437, "open_interest": 0.0, "volume": 0.0, "delta": 0.8767, "gamma": 0.0024, "vega": 0.3124, "theta": -0.2475, "rho": 0.3282, "theo": 89.6875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.6500015258789}, {"option": "AMAT260925P00410000", "bid": 5.05, "bid_size": 13.0, "ask": 7.9, "ask_size": 95.0, "iv": 0.5889, "open_interest": 95.0, "volume": 2.0, "delta": -0.1238, "gamma": 0.0024, "vega": 0.3132, "theta": -0.2489, "rho": -0.0569, "theo": 5.598, "change": -0.275, "open": 5.98, "high": 6.1, "low": 5.98, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-08-21T13:31:09", "percent_change": -4.31373, "prev_day_close": 6.375}, {"option": "AMAT260925C00415000", "bid": 81.4, "bid_size": 59.0, "ask": 88.45, "ask_size": 39.0, "iv": 0.5422, "open_interest": 4.0, "volume": 2.0, "delta": 0.863, "gamma": 0.0026, "vega": 0.336, "theta": -0.2655, "rho": 0.3257, "theo": 85.4662, "change": 1.25, "open": 88.55, "high": 88.8, "low": 88.55, "tick": "up", "last_trade_price": 88.8, "last_trade_time": "2026-08-21T09:35:51", "percent_change": 1.42775, "prev_day_close": 87.5500030517578}, {"option": "AMAT260925P00415000", "bid": 3.9, "bid_size": 39.0, "ask": 6.95, "ask_size": 1.0, "iv": 0.53, "open_interest": 18.0, "volume": 1.0, "delta": -0.1377, "gamma": 0.0026, "vega": 0.3365, "theta": -0.267, "rho": -0.0637, "theo": 6.3588, "change": -0.425, "open": 6.75, "high": 6.75, "low": 6.75, "tick": "down", "last_trade_price": 6.75, "last_trade_time": "2026-08-21T14:12:04", "percent_change": -5.92334, "prev_day_close": 7.17499995231628}, {"option": "AMAT260925C00420000", "bid": 77.2, "bid_size": 17.0, "ask": 84.35, "ask_size": 19.0, "iv": 0.5406, "open_interest": 0.0, "volume": 0.0, "delta": 0.8482, "gamma": 0.0028, "vega": 0.3597, "theta": -0.2838, "rho": 0.3227, "theo": 81.3333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.4249992370606}, {"option": "AMAT260925P00420000", "bid": 5.55, "bid_size": 135.0, "ask": 9.05, "ask_size": 53.0, "iv": 0.5589, "open_interest": 91.0, "volume": 7.0, "delta": -0.1526, "gamma": 0.0028, "vega": 0.3609, "theta": -0.2854, "rho": -0.0698, "theo": 7.2102, "change": -0.1, "open": 8.67, "high": 8.67, "low": 7.93, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-08-21T12:58:05", "percent_change": -1.23457, "prev_day_close": 8.09999990463257}, {"option": "AMAT260925C00425000", "bid": 73.2, "bid_size": 14.0, "ask": 80.3, "ask_size": 15.0, "iv": 0.5399, "open_interest": 0.0, "volume": 0.0, "delta": 0.8323, "gamma": 0.003, "vega": 0.384, "theta": -0.3023, "rho": 0.319, "theo": 77.2954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.4249992370606}, {"option": "AMAT260925P00425000", "bid": 6.2, "bid_size": 94.0, "ask": 9.7, "ask_size": 43.0, "iv": 0.549, "open_interest": 42.0, "volume": 7.0, "delta": -0.1686, "gamma": 0.003, "vega": 0.3852, "theta": -0.304, "rho": -0.077, "theo": 8.1556, "change": 0.15, "open": 9.55, "high": 9.55, "low": 9.2, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-08-21T12:26:09", "percent_change": 1.65746, "prev_day_close": 9.0499997138977}, {"option": "AMAT260925C00430000", "bid": 69.2, "bid_size": 8.0, "ask": 75.8, "ask_size": 16.0, "iv": 0.5312, "open_interest": 12.0, "volume": 0.0, "delta": 0.8153, "gamma": 0.0032, "vega": 0.4079, "theta": -0.3207, "rho": 0.3148, "theo": 73.3587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 115.08, "last_trade_time": "2026-08-10T15:11:11", "percent_change": 0.0, "prev_day_close": 75.5}, {"option": "AMAT260925P00430000", "bid": 6.5, "bid_size": 102.0, "ask": 11.6, "ask_size": 46.0, "iv": 0.5489, "open_interest": 37.0, "volume": 2.0, "delta": -0.1856, "gamma": 0.0032, "vega": 0.4095, "theta": -0.3226, "rho": -0.0853, "theo": 9.2021, "change": -0.15, "open": 10.0, "high": 10.0, "low": 9.8, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-08-21T11:55:12", "percent_change": -1.50754, "prev_day_close": 9.9500002861023}, {"option": "AMAT260925C00435000", "bid": 65.35, "bid_size": 6.0, "ask": 71.45, "ask_size": 12.0, "iv": 0.5245, "open_interest": 1.0, "volume": 0.0, "delta": 0.7974, "gamma": 0.0033, "vega": 0.4314, "theta": -0.3388, "rho": 0.31, "theo": 69.5267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 109.05, "last_trade_time": "2026-08-11T11:11:09", "percent_change": 0.0, "prev_day_close": 71.6749992370606}, {"option": "AMAT260925P00435000", "bid": 7.6, "bid_size": 116.0, "ask": 11.3, "ask_size": 17.0, "iv": 0.5298, "open_interest": 49.0, "volume": 9.0, "delta": -0.2037, "gamma": 0.0034, "vega": 0.4324, "theta": -0.3409, "rho": -0.0928, "theo": 10.3572, "change": -0.545, "open": 11.65, "high": 12.44, "low": 10.68, "tick": "down", "last_trade_price": 10.68, "last_trade_time": "2026-08-21T14:12:04", "percent_change": -4.85523, "prev_day_close": 11.2249999046326}, {"option": "AMAT260925C00440000", "bid": 61.55, "bid_size": 7.0, "ask": 68.4, "ask_size": 16.0, "iv": 0.5314, "open_interest": 1.0, "volume": 0.0, "delta": 0.7785, "gamma": 0.0035, "vega": 0.4545, "theta": -0.3566, "rho": 0.3046, "theo": 65.8054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.0, "last_trade_time": "2026-08-17T13:00:10", "percent_change": 0.0, "prev_day_close": 67.5999984741211}, {"option": "AMAT260925P00440000", "bid": 11.0, "bid_size": 8.0, "ask": 14.25, "ask_size": 69.0, "iv": 0.5718, "open_interest": 58.0, "volume": 3.0, "delta": -0.2227, "gamma": 0.0036, "vega": 0.4555, "theta": -0.3588, "rho": -0.1014, "theo": 11.6209, "change": -1.235, "open": 12.53, "high": 12.53, "low": 11.74, "tick": "down", "last_trade_price": 11.74, "last_trade_time": "2026-08-21T13:51:30", "percent_change": -9.5183, "prev_day_close": 12.9749999046326}, {"option": "AMAT260925C00445000", "bid": 57.9, "bid_size": 46.0, "ask": 64.75, "ask_size": 23.0, "iv": 0.5303, "open_interest": 0.0, "volume": 2.0, "delta": 0.7587, "gamma": 0.0037, "vega": 0.4764, "theta": -0.3736, "rho": 0.2987, "theo": 62.1983, "change": 1.2, "open": 65.5, "high": 65.5, "low": 65.5, "tick": "up", "last_trade_price": 65.5, "last_trade_time": "2026-08-21T09:34:40", "percent_change": 1.86625, "prev_day_close": 64.2999992370606}, {"option": "AMAT260925P00445000", "bid": 10.15, "bid_size": 102.0, "ask": 15.65, "ask_size": 51.0, "iv": 0.5467, "open_interest": 51.0, "volume": 4.0, "delta": -0.2426, "gamma": 0.0037, "vega": 0.4783, "theta": -0.3761, "rho": -0.1096, "theo": 12.9997, "change": 0.55, "open": 13.3, "high": 15.15, "low": 13.3, "tick": "down", "last_trade_price": 14.8, "last_trade_time": "2026-08-21T12:31:29", "percent_change": 3.85965, "prev_day_close": 14.25}, {"option": "AMAT260925C00450000", "bid": 54.4, "bid_size": 21.0, "ask": 62.0, "ask_size": 18.0, "iv": 0.5376, "open_interest": 16.0, "volume": 0.0, "delta": 0.7382, "gamma": 0.0039, "vega": 0.4973, "theta": -0.3898, "rho": 0.2924, "theo": 58.7074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.4, "last_trade_time": "2026-08-20T12:03:31", "percent_change": 0.0, "prev_day_close": 60.3250007629394}, {"option": "AMAT260925P00450000", "bid": 11.65, "bid_size": 162.0, "ask": 15.95, "ask_size": 34.0, "iv": 0.5338, "open_interest": 210.0, "volume": 30.0, "delta": -0.2633, "gamma": 0.0039, "vega": 0.4982, "theta": -0.3925, "rho": -0.119, "theo": 14.4972, "change": 0.06, "open": 14.85, "high": 16.0, "low": 14.67, "tick": "down", "last_trade_price": 15.76, "last_trade_time": "2026-08-21T13:42:18", "percent_change": 0.382167, "prev_day_close": 15.6999998092651}, {"option": "AMAT260925C00455000", "bid": 52.05, "bid_size": 7.0, "ask": 58.3, "ask_size": 17.0, "iv": 0.544, "open_interest": 1.0, "volume": 0.0, "delta": 0.7169, "gamma": 0.004, "vega": 0.517, "theta": -0.405, "rho": 0.2854, "theo": 55.3369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.5, "last_trade_time": "2026-08-19T11:44:36", "percent_change": 0.0, "prev_day_close": 57.8500003814697}, {"option": "AMAT260925P00455000", "bid": 13.25, "bid_size": 73.0, "ask": 16.2, "ask_size": 2.0, "iv": 0.5201, "open_interest": 41.0, "volume": 6.0, "delta": -0.2847, "gamma": 0.0041, "vega": 0.5179, "theta": -0.4079, "rho": -0.1286, "theo": 16.1139, "change": 0.525, "open": 15.04, "high": 17.6, "low": 15.04, "tick": "up", "last_trade_price": 17.6, "last_trade_time": "2026-08-21T12:47:08", "percent_change": 3.07467, "prev_day_close": 17.0749998092651}, {"option": "AMAT260925C00460000", "bid": 48.0, "bid_size": 21.0, "ask": 54.95, "ask_size": 23.0, "iv": 0.5349, "open_interest": 11.0, "volume": 0.0, "delta": 0.695, "gamma": 0.0042, "vega": 0.5349, "theta": -0.419, "rho": 0.2782, "theo": 52.0874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.5, "last_trade_time": "2026-08-13T15:40:17", "percent_change": 0.0, "prev_day_close": 53.7749996185303}, {"option": "AMAT260925P00460000", "bid": 14.95, "bid_size": 34.0, "ask": 20.55, "ask_size": 16.0, "iv": 0.5445, "open_interest": 49.0, "volume": 0.0, "delta": -0.3068, "gamma": 0.0042, "vega": 0.5362, "theta": -0.4221, "rho": -0.1374, "theo": 17.8542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.07, "last_trade_time": "2026-08-20T09:47:39", "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "AMAT260925C00465000", "bid": 44.95, "bid_size": 6.0, "ask": 51.15, "ask_size": 6.0, "iv": 0.5293, "open_interest": 1.0, "volume": 0.0, "delta": 0.6725, "gamma": 0.0043, "vega": 0.5512, "theta": -0.4317, "rho": 0.2705, "theo": 48.9596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.43, "last_trade_time": "2026-08-12T10:11:06", "percent_change": 0.0, "prev_day_close": 50.5499992370606}, {"option": "AMAT260925P00465000", "bid": 16.8, "bid_size": 33.0, "ask": 22.5, "ask_size": 32.0, "iv": 0.5446, "open_interest": 88.0, "volume": 0.0, "delta": -0.3295, "gamma": 0.0044, "vega": 0.5522, "theta": -0.435, "rho": -0.1466, "theo": 19.7162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.15, "last_trade_time": "2026-08-20T14:36:59", "percent_change": 0.0, "prev_day_close": 21.1750001907349}, {"option": "AMAT260925C00470000", "bid": 42.05, "bid_size": 22.0, "ask": 48.6, "ask_size": 19.0, "iv": 0.5341, "open_interest": 6.0, "volume": 0.0, "delta": 0.6496, "gamma": 0.0044, "vega": 0.5657, "theta": -0.4428, "rho": 0.2625, "theo": 45.9558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 84.35, "last_trade_time": "2026-08-11T11:10:55", "percent_change": 0.0, "prev_day_close": 47.6000003814697}, {"option": "AMAT260925P00470000", "bid": 19.15, "bid_size": 73.0, "ask": 24.55, "ask_size": 34.0, "iv": 0.5479, "open_interest": 86.0, "volume": 0.0, "delta": -0.3525, "gamma": 0.0045, "vega": 0.5664, "theta": -0.4464, "rho": -0.1577, "theo": 21.7022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.7, "last_trade_time": "2026-08-20T10:51:57", "percent_change": 0.0, "prev_day_close": 23.375}, {"option": "AMAT260925C00475000", "bid": 39.25, "bid_size": 36.0, "ask": 45.65, "ask_size": 21.0, "iv": 0.534, "open_interest": 2.0, "volume": 0.0, "delta": 0.6263, "gamma": 0.0045, "vega": 0.5781, "theta": -0.4524, "rho": 0.2543, "theo": 43.0744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.72, "last_trade_time": "2026-08-17T10:17:52", "percent_change": 0.0, "prev_day_close": 44.875}, {"option": "AMAT260925P00475000", "bid": 21.0, "bid_size": 26.0, "ask": 26.7, "ask_size": 28.0, "iv": 0.5454, "open_interest": 25.0, "volume": 1.0, "delta": -0.376, "gamma": 0.0046, "vega": 0.5789, "theta": -0.4562, "rho": -0.1659, "theo": 23.8145, "change": 0.765, "open": 25.99, "high": 25.99, "low": 25.99, "tick": "up", "last_trade_price": 25.99, "last_trade_time": "2026-08-21T13:42:18", "percent_change": 3.03271, "prev_day_close": 25.2249994277954}, {"option": "AMAT260925C00480000", "bid": 36.55, "bid_size": 40.0, "ask": 42.85, "ask_size": 27.0, "iv": 0.5339, "open_interest": 4.0, "volume": 3.0, "delta": 0.6028, "gamma": 0.0046, "vega": 0.5885, "theta": -0.4603, "rho": 0.2457, "theo": 40.3152, "change": -4.325, "open": 37.5, "high": 38.5, "low": 37.5, "tick": "up", "last_trade_price": 38.5, "last_trade_time": "2026-08-21T11:40:46", "percent_change": -10.0992, "prev_day_close": 42.8249988555908}, {"option": "AMAT260925P00480000", "bid": 23.3, "bid_size": 62.0, "ask": 29.05, "ask_size": 40.0, "iv": 0.5465, "open_interest": 56.0, "volume": 22.0, "delta": -0.3998, "gamma": 0.0047, "vega": 0.589, "theta": -0.4644, "rho": -0.1757, "theo": 26.0476, "change": -1.71, "open": 26.55, "high": 27.65, "low": 26.08, "tick": "up", "last_trade_price": 26.09, "last_trade_time": "2026-08-21T15:23:55", "percent_change": -6.15108, "prev_day_close": 27.7999992370605}, {"option": "AMAT260925C00485000", "bid": 34.0, "bid_size": 44.0, "ask": 40.15, "ask_size": 29.0, "iv": 0.5338, "open_interest": 7.0, "volume": 2.0, "delta": 0.5791, "gamma": 0.0047, "vega": 0.5968, "theta": -0.4665, "rho": 0.237, "theo": 37.6794, "change": -5.65, "open": 34.65, "high": 34.65, "low": 34.35, "tick": "down", "last_trade_price": 34.35, "last_trade_time": "2026-08-21T13:04:16", "percent_change": -14.125, "prev_day_close": 40.0}, {"option": "AMAT260925P00485000", "bid": 25.7, "bid_size": 44.0, "ask": 31.45, "ask_size": 32.0, "iv": 0.5468, "open_interest": 53.0, "volume": 12.0, "delta": -0.4237, "gamma": 0.0047, "vega": 0.597, "theta": -0.4709, "rho": -0.1865, "theo": 28.4043, "change": 0.185, "open": 31.33, "high": 33.15, "low": 30.21, "tick": "down", "last_trade_price": 30.21, "last_trade_time": "2026-08-21T13:37:00", "percent_change": 0.616151, "prev_day_close": 30.0250005722046}, {"option": "AMAT260925C00490000", "bid": 31.5, "bid_size": 39.0, "ask": 37.6, "ask_size": 33.0, "iv": 0.5333, "open_interest": 8.0, "volume": 57.0, "delta": 0.5553, "gamma": 0.0048, "vega": 0.6029, "theta": -0.471, "rho": 0.2282, "theo": 35.1643, "change": -2.325, "open": 35.56, "high": 35.56, "low": 31.65, "tick": "down", "last_trade_price": 34.65, "last_trade_time": "2026-08-21T15:45:50", "percent_change": -6.28803, "prev_day_close": 36.9750003814697}, {"option": "AMAT260925P00490000", "bid": 28.5, "bid_size": 72.0, "ask": 33.75, "ask_size": 59.0, "iv": 0.5474, "open_interest": 55.0, "volume": 52.0, "delta": -0.4477, "gamma": 0.0048, "vega": 0.6029, "theta": -0.4756, "rho": -0.1944, "theo": 30.887, "change": -0.6, "open": 31.2, "high": 33.11, "low": 31.2, "tick": "down", "last_trade_price": 32.4, "last_trade_time": "2026-08-21T13:02:03", "percent_change": -1.81818, "prev_day_close": 33.0}, {"option": "AMAT260925C00495000", "bid": 29.8, "bid_size": 32.0, "ask": 35.2, "ask_size": 24.0, "iv": 0.5386, "open_interest": 2.0, "volume": 0.0, "delta": 0.5315, "gamma": 0.0048, "vega": 0.6068, "theta": -0.4737, "rho": 0.2192, "theo": 32.7696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.04, "last_trade_time": "2026-08-20T11:52:56", "percent_change": 0.0, "prev_day_close": 34.0500011444092}, {"option": "AMAT260925P00495000", "bid": 31.6, "bid_size": 40.0, "ask": 36.6, "ask_size": 44.0, "iv": 0.5532, "open_interest": 130.0, "volume": 14.0, "delta": -0.4717, "gamma": 0.0048, "vega": 0.6065, "theta": -0.4786, "rho": -0.2037, "theo": 33.4877, "change": -0.25, "open": 33.83, "high": 35.4, "low": 33.83, "tick": "no_change", "last_trade_price": 35.4, "last_trade_time": "2026-08-21T13:33:21", "percent_change": -0.701261, "prev_day_close": 35.6499996185303}, {"option": "AMAT260925C00500000", "bid": 27.0, "bid_size": 159.0, "ask": 32.95, "ask_size": 45.0, "iv": 0.5341, "open_interest": 280.0, "volume": 33.0, "delta": 0.5078, "gamma": 0.0048, "vega": 0.6086, "theta": -0.4747, "rho": 0.2101, "theo": 30.496, "change": -2.45, "open": 32.7, "high": 32.7, "low": 27.5, "tick": "up", "last_trade_price": 30.0, "last_trade_time": "2026-08-21T15:45:59", "percent_change": -7.55008, "prev_day_close": 32.4499998092651}, {"option": "AMAT260925P00500000", "bid": 35.15, "bid_size": 12.0, "ask": 37.4, "ask_size": 4.0, "iv": 0.5438, "open_interest": 45.0, "volume": 3.0, "delta": -0.4956, "gamma": 0.0048, "vega": 0.6081, "theta": -0.4799, "rho": -0.2132, "theo": 36.21, "change": -1.7, "open": 36.31, "high": 36.6, "low": 36.31, "tick": "up", "last_trade_price": 36.6, "last_trade_time": "2026-08-21T09:44:54", "percent_change": -4.43865, "prev_day_close": 38.3000011444092}, {"option": "AMAT260925C00505000", "bid": 25.9, "bid_size": 36.0, "ask": 30.8, "ask_size": 42.0, "iv": 0.5425, "open_interest": 19.0, "volume": 3.0, "delta": 0.4843, "gamma": 0.0048, "vega": 0.6082, "theta": -0.4741, "rho": 0.2011, "theo": 28.3408, "change": -3.8, "open": 26.5, "high": 26.75, "low": 24.38, "tick": "up", "last_trade_price": 26.75, "last_trade_time": "2026-08-21T13:45:26", "percent_change": -12.4386, "prev_day_close": 30.5499992370606}, {"option": "AMAT260925P00505000", "bid": 36.7, "bid_size": 28.0, "ask": 42.4, "ask_size": 23.0, "iv": 0.5505, "open_interest": 7.0, "volume": 30.0, "delta": -0.5194, "gamma": 0.0048, "vega": 0.6071, "theta": -0.4795, "rho": -0.2207, "theo": 39.0569, "change": -1.475, "open": 39.48, "high": 39.8, "low": 39.48, "tick": "no_change", "last_trade_price": 39.8, "last_trade_time": "2026-08-21T15:24:18", "percent_change": -3.57359, "prev_day_close": 41.2749996185303}, {"option": "AMAT260925C00510000", "bid": 25.05, "bid_size": 13.0, "ask": 28.7, "ask_size": 41.0, "iv": 0.5515, "open_interest": 84.0, "volume": 4.0, "delta": 0.4611, "gamma": 0.0048, "vega": 0.6058, "theta": -0.4718, "rho": 0.192, "theo": 26.3033, "change": -2.6, "open": 23.76, "high": 26.95, "low": 23.76, "tick": "down", "last_trade_price": 25.15, "last_trade_time": "2026-08-21T13:37:48", "percent_change": -9.36937, "prev_day_close": 27.75}, {"option": "AMAT260925P00510000", "bid": 39.7, "bid_size": 31.0, "ask": 44.9, "ask_size": 23.0, "iv": 0.5467, "open_interest": 13.0, "volume": 0.0, "delta": -0.5429, "gamma": 0.0048, "vega": 0.6043, "theta": -0.4775, "rho": -0.2289, "theo": 42.0185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.17, "last_trade_time": "2026-08-19T09:43:01", "percent_change": 0.0, "prev_day_close": 44.1749992370606}, {"option": "AMAT260925C00515000", "bid": 21.85, "bid_size": 36.0, "ask": 26.9, "ask_size": 27.0, "iv": 0.5417, "open_interest": 47.0, "volume": 1.0, "delta": 0.4382, "gamma": 0.0048, "vega": 0.6013, "theta": -0.468, "rho": 0.1829, "theo": 24.3838, "change": -2.775, "open": 23.7, "high": 23.7, "low": 23.7, "tick": "down", "last_trade_price": 23.7, "last_trade_time": "2026-08-21T10:15:15", "percent_change": -10.4816, "prev_day_close": 26.4750003814697}, {"option": "AMAT260925P00515000", "bid": 42.7, "bid_size": 27.0, "ask": 48.75, "ask_size": 22.0, "iv": 0.5523, "open_interest": 21.0, "volume": 30.0, "delta": -0.5661, "gamma": 0.0048, "vega": 0.5997, "theta": -0.474, "rho": -0.2373, "theo": 45.0991, "change": -1.075, "open": 45.86, "high": 45.95, "low": 45.86, "tick": "no_change", "last_trade_price": 45.95, "last_trade_time": "2026-08-21T15:24:18", "percent_change": -2.28602, "prev_day_close": 47.0249996185303}, {"option": "AMAT260925C00520000", "bid": 20.4, "bid_size": 30.0, "ask": 25.05, "ask_size": 27.0, "iv": 0.5442, "open_interest": 18.0, "volume": 2.0, "delta": 0.4158, "gamma": 0.0047, "vega": 0.5952, "theta": -0.4629, "rho": 0.1741, "theo": 22.5792, "change": -3.03, "open": 22.1, "high": 22.1, "low": 21.22, "tick": "down", "last_trade_price": 21.22, "last_trade_time": "2026-08-21T13:45:26", "percent_change": -12.4948, "prev_day_close": 24.25}, {"option": "AMAT260925P00520000", "bid": 46.05, "bid_size": 31.0, "ask": 52.0, "ask_size": 24.0, "iv": 0.554, "open_interest": 10.0, "volume": 0.0, "delta": -0.5889, "gamma": 0.0048, "vega": 0.5923, "theta": -0.4691, "rho": -0.2431, "theo": 48.3005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.95, "last_trade_time": "2026-08-17T14:03:46", "percent_change": 0.0, "prev_day_close": 50.375}, {"option": "AMAT260925C00525000", "bid": 18.7, "bid_size": 34.0, "ask": 23.4, "ask_size": 30.0, "iv": 0.5446, "open_interest": 23.0, "volume": 1.0, "delta": 0.3938, "gamma": 0.0046, "vega": 0.5871, "theta": -0.4564, "rho": 0.1653, "theo": 20.8872, "change": -2.42, "open": 19.88, "high": 19.88, "low": 19.88, "tick": "down", "last_trade_price": 19.88, "last_trade_time": "2026-08-21T13:10:40", "percent_change": -10.852, "prev_day_close": 22.3000001907349}, {"option": "AMAT260925P00525000", "bid": 49.4, "bid_size": 50.0, "ask": 55.4, "ask_size": 39.0, "iv": 0.5553, "open_interest": 40.0, "volume": 13.0, "delta": -0.6111, "gamma": 0.0047, "vega": 0.5839, "theta": -0.4629, "rho": -0.2499, "theo": 51.6118, "change": 3.825, "open": 55.66, "high": 57.0, "low": 55.66, "tick": "up", "last_trade_price": 57.0, "last_trade_time": "2026-08-21T10:05:21", "percent_change": 7.19323, "prev_day_close": 53.1750011444092}, {"option": "AMAT260925C00530000", "bid": 17.95, "bid_size": 37.0, "ask": 21.85, "ask_size": 55.0, "iv": 0.5523, "open_interest": 33.0, "volume": 22.0, "delta": 0.3725, "gamma": 0.0046, "vega": 0.5774, "theta": -0.4488, "rho": 0.1566, "theo": 19.307, "change": -1.3, "open": 19.6, "high": 19.7, "low": 19.35, "tick": "down", "last_trade_price": 19.4, "last_trade_time": "2026-08-21T14:21:19", "percent_change": -6.2802, "prev_day_close": 20.7000007629395}, {"option": "AMAT260925P00530000", "bid": 52.95, "bid_size": 25.0, "ask": 59.0, "ask_size": 24.0, "iv": 0.5584, "open_interest": 25.0, "volume": 0.0, "delta": -0.6328, "gamma": 0.0046, "vega": 0.5738, "theta": -0.4556, "rho": -0.2566, "theo": 55.0364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.0, "last_trade_time": "2026-08-20T09:54:22", "percent_change": 0.0, "prev_day_close": 56.2999992370606}, {"option": "AMAT260925C00535000", "bid": 14.7, "bid_size": 80.0, "ask": 20.35, "ask_size": 33.0, "iv": 0.5369, "open_interest": 29.0, "volume": 1.0, "delta": 0.3518, "gamma": 0.0045, "vega": 0.5664, "theta": -0.4401, "rho": 0.1483, "theo": 17.834, "change": -2.925, "open": 16.5, "high": 16.5, "low": 16.5, "tick": "down", "last_trade_price": 16.5, "last_trade_time": "2026-08-21T10:16:53", "percent_change": -15.0579, "prev_day_close": 19.4250001907349}, {"option": "AMAT260925P00535000", "bid": 56.5, "bid_size": 42.0, "ask": 62.7, "ask_size": 35.0, "iv": 0.5607, "open_interest": 26.0, "volume": 1.0, "delta": -0.6538, "gamma": 0.0045, "vega": 0.561, "theta": -0.4473, "rho": -0.2604, "theo": 58.5728, "change": 3.205, "open": 63.08, "high": 63.08, "low": 63.08, "tick": "up", "last_trade_price": 63.08, "last_trade_time": "2026-08-21T10:42:18", "percent_change": 5.35282, "prev_day_close": 59.875}, {"option": "AMAT260925C00540000", "bid": 13.65, "bid_size": 42.0, "ask": 18.95, "ask_size": 25.0, "iv": 0.54, "open_interest": 70.0, "volume": 0.0, "delta": 0.3318, "gamma": 0.0044, "vega": 0.5541, "theta": -0.4306, "rho": 0.1402, "theo": 16.4637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.27, "last_trade_time": "2026-08-20T15:20:11", "percent_change": 0.0, "prev_day_close": 17.9749994277954}, {"option": "AMAT260925P00540000", "bid": 60.15, "bid_size": 19.0, "ask": 66.4, "ask_size": 24.0, "iv": 0.5622, "open_interest": 9.0, "volume": 0.0, "delta": -0.6741, "gamma": 0.0044, "vega": 0.5494, "theta": -0.438, "rho": -0.2677, "theo": 62.2106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.88, "last_trade_time": "2026-08-17T11:37:40", "percent_change": 0.0, "prev_day_close": 63.9750022888184}, {"option": "AMAT260925C00545000", "bid": 12.2, "bid_size": 24.0, "ask": 17.65, "ask_size": 27.0, "iv": 0.5386, "open_interest": 4.0, "volume": 0.0, "delta": 0.3126, "gamma": 0.0042, "vega": 0.5404, "theta": -0.4202, "rho": 0.1322, "theo": 15.1934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.4, "last_trade_time": "2026-08-19T12:17:07", "percent_change": 0.0, "prev_day_close": 17.0249996185303}, {"option": "AMAT260925P00545000", "bid": 62.4, "bid_size": 36.0, "ask": 68.9, "ask_size": 22.0, "iv": 0.538, "open_interest": 12.0, "volume": 0.0, "delta": -0.6936, "gamma": 0.0043, "vega": 0.5345, "theta": -0.4281, "rho": -0.2681, "theo": 65.9494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.54, "last_trade_time": "2026-08-20T10:50:55", "percent_change": 0.0, "prev_day_close": 67.2249984741211}, {"option": "AMAT260925C00550000", "bid": 11.05, "bid_size": 144.0, "ask": 16.45, "ask_size": 42.0, "iv": 0.5394, "open_interest": 61.0, "volume": 6.0, "delta": 0.2942, "gamma": 0.0041, "vega": 0.5262, "theta": -0.4093, "rho": 0.1247, "theo": 14.0176, "change": -1.875, "open": 12.15, "high": 13.65, "low": 12.15, "tick": "up", "last_trade_price": 13.65, "last_trade_time": "2026-08-21T13:10:40", "percent_change": -12.0773, "prev_day_close": 15.5250000953674}, {"option": "AMAT260925P00550000", "bid": 66.0, "bid_size": 12.0, "ask": 73.0, "ask_size": 14.0, "iv": 0.539, "open_interest": 21.0, "volume": 0.0, "delta": -0.7124, "gamma": 0.0042, "vega": 0.5169, "theta": -0.4175, "rho": -0.271, "theo": 69.7856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.17, "last_trade_time": "2026-08-19T14:23:55", "percent_change": 0.0, "prev_day_close": 71.0}, {"option": "AMAT260925C00555000", "bid": 10.0, "bid_size": 27.0, "ask": 15.35, "ask_size": 24.0, "iv": 0.5406, "open_interest": 16.0, "volume": 1.0, "delta": 0.2766, "gamma": 0.004, "vega": 0.5112, "theta": -0.3979, "rho": 0.1174, "theo": 12.9301, "change": -2.11, "open": 12.39, "high": 12.39, "low": 12.39, "tick": "down", "last_trade_price": 12.39, "last_trade_time": "2026-08-21T13:45:26", "percent_change": -14.5517, "prev_day_close": 14.5}, {"option": "AMAT260925P00555000", "bid": 70.85, "bid_size": 15.0, "ask": 77.95, "ask_size": 13.0, "iv": 0.5592, "open_interest": 63.0, "volume": 0.0, "delta": -0.7304, "gamma": 0.0041, "vega": 0.5034, "theta": -0.4063, "rho": -0.2778, "theo": 73.7128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.77, "last_trade_time": "2026-08-20T10:50:55", "percent_change": 0.0, "prev_day_close": 73.8999977111816}, {"option": "AMAT260925C00560000", "bid": 10.9, "bid_size": 44.0, "ask": 14.3, "ask_size": 65.0, "iv": 0.5604, "open_interest": 23.0, "volume": 4.0, "delta": 0.2598, "gamma": 0.0039, "vega": 0.4952, "theta": -0.386, "rho": 0.1104, "theo": 11.9266, "change": -1.4, "open": 11.05, "high": 11.95, "low": 10.71, "tick": "up", "last_trade_price": 11.95, "last_trade_time": "2026-08-21T14:26:06", "percent_change": -10.4869, "prev_day_close": 13.3499999046326}, {"option": "AMAT260925P00560000", "bid": 74.85, "bid_size": 16.0, "ask": 81.75, "ask_size": 7.0, "iv": 0.5587, "open_interest": 9.0, "volume": 0.0, "delta": -0.7475, "gamma": 0.004, "vega": 0.4861, "theta": -0.3948, "rho": -0.2791, "theo": 77.7216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.35, "last_trade_time": "2026-08-20T14:40:46", "percent_change": 0.0, "prev_day_close": 77.9500007629394}, {"option": "AMAT260925C00565000", "bid": 8.85, "bid_size": 28.0, "ask": 13.35, "ask_size": 27.0, "iv": 0.5503, "open_interest": 31.0, "volume": 0.0, "delta": 0.2439, "gamma": 0.0037, "vega": 0.4789, "theta": -0.3739, "rho": 0.1037, "theo": 11.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.2, "last_trade_time": "2026-08-20T12:02:01", "percent_change": 0.0, "prev_day_close": 12.4250001907349}, {"option": "AMAT260925P00565000", "bid": 78.95, "bid_size": 18.0, "ask": 85.45, "ask_size": 9.0, "iv": 0.5565, "open_interest": 1.0, "volume": 0.0, "delta": -0.7638, "gamma": 0.0038, "vega": 0.4691, "theta": -0.3831, "rho": -0.2765, "theo": 81.8113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.52, "last_trade_time": "2026-08-07T15:23:28", "percent_change": 0.0, "prev_day_close": 82.1749992370606}, {"option": "AMAT260925C00570000", "bid": 7.45, "bid_size": 123.0, "ask": 12.45, "ask_size": 43.0, "iv": 0.5454, "open_interest": 11.0, "volume": 7.0, "delta": 0.2288, "gamma": 0.0036, "vega": 0.4627, "theta": -0.3616, "rho": 0.0975, "theo": 10.1506, "change": -1.315, "open": 9.8, "high": 10.31, "low": 9.21, "tick": "up", "last_trade_price": 10.31, "last_trade_time": "2026-08-21T15:34:01", "percent_change": -11.3118, "prev_day_close": 11.625}, {"option": "AMAT260925P00570000", "bid": 82.6, "bid_size": 21.0, "ask": 89.65, "ask_size": 13.0, "iv": 0.553, "open_interest": 7.0, "volume": 0.0, "delta": -0.7793, "gamma": 0.0037, "vega": 0.4503, "theta": -0.3711, "rho": -0.2786, "theo": 85.9799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.0, "last_trade_time": "2026-08-12T15:00:45", "percent_change": 0.0, "prev_day_close": 86.5500030517578}, {"option": "AMAT260925C00575000", "bid": 6.6, "bid_size": 238.0, "ask": 11.0, "ask_size": 34.0, "iv": 0.5386, "open_interest": 123.0, "volume": 6.0, "delta": 0.2145, "gamma": 0.0034, "vega": 0.4461, "theta": -0.3492, "rho": 0.0915, "theo": 9.3666, "change": -1.215, "open": 12.29, "high": 12.29, "low": 9.01, "tick": "up", "last_trade_price": 9.56, "last_trade_time": "2026-08-21T15:34:01", "percent_change": -11.2761, "prev_day_close": 10.7750000953674}, {"option": "AMAT260925P00575000", "bid": 88.05, "bid_size": 16.0, "ask": 93.85, "ask_size": 9.0, "iv": 0.5684, "open_interest": 2.0, "volume": 0.0, "delta": -0.7939, "gamma": 0.0036, "vega": 0.435, "theta": -0.359, "rho": -0.2821, "theo": 90.2118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.78, "last_trade_time": "2026-08-19T15:08:53", "percent_change": 0.0, "prev_day_close": 90.75}, {"option": "AMAT260925C00580000", "bid": 5.9, "bid_size": 74.0, "ask": 10.9, "ask_size": 47.0, "iv": 0.5475, "open_interest": 20.0, "volume": 3.0, "delta": 0.201, "gamma": 0.0033, "vega": 0.4292, "theta": -0.3369, "rho": 0.0857, "theo": 8.6461, "change": -0.95, "open": 9.18, "high": 9.18, "low": 7.95, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-08-21T14:25:36", "percent_change": -9.54774, "prev_day_close": 9.94999980926514}, {"option": "AMAT260925P00580000", "bid": 91.5, "bid_size": 21.0, "ask": 98.2, "ask_size": 15.0, "iv": 0.5615, "open_interest": 4.0, "volume": 0.0, "delta": -0.8078, "gamma": 0.0034, "vega": 0.4157, "theta": -0.3471, "rho": -0.2781, "theo": 94.5094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 66.15, "last_trade_time": "2026-08-17T13:08:27", "percent_change": 0.0, "prev_day_close": 94.4499969482422}, {"option": "AMAT260925C00585000", "bid": 5.35, "bid_size": 122.0, "ask": 10.2, "ask_size": 33.0, "iv": 0.5502, "open_interest": 129.0, "volume": 1.0, "delta": 0.1884, "gamma": 0.0032, "vega": 0.4126, "theta": -0.3245, "rho": 0.0804, "theo": 7.9845, "change": 0.41, "open": 9.66, "high": 9.66, "low": 9.66, "tick": "down", "last_trade_price": 9.66, "last_trade_time": "2026-08-21T09:30:07", "percent_change": 4.43243, "prev_day_close": 9.25000023841858}, {"option": "AMAT260925P00585000", "bid": 96.0, "bid_size": 15.0, "ask": 102.55, "ask_size": 11.0, "iv": 0.5655, "open_interest": 2.0, "volume": 0.0, "delta": -0.8209, "gamma": 0.0033, "vega": 0.3974, "theta": -0.3351, "rho": -0.2722, "theo": 98.8676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.97, "last_trade_time": "2026-08-12T11:43:23", "percent_change": 0.0, "prev_day_close": 98.75}, {"option": "AMAT260925C00590000", "bid": 4.7, "bid_size": 94.0, "ask": 9.4, "ask_size": 72.0, "iv": 0.549, "open_interest": 53.0, "volume": 6.0, "delta": 0.1764, "gamma": 0.003, "vega": 0.3963, "theta": -0.3123, "rho": 0.0754, "theo": 7.3764, "change": -1.125, "open": 7.35, "high": 7.35, "low": 7.3, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-08-21T13:46:26", "percent_change": -13.3531, "prev_day_close": 8.42500019073486}, {"option": "AMAT260925P00590000", "bid": 100.35, "bid_size": 15.0, "ask": 106.95, "ask_size": 9.0, "iv": 0.567, "open_interest": 1.0, "volume": 0.0, "delta": -0.8331, "gamma": 0.0031, "vega": 0.3793, "theta": -0.3231, "rho": -0.2747, "theo": 103.2842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.0, "last_trade_time": "2026-08-17T09:41:01", "percent_change": 0.0, "prev_day_close": 103.274997711182}, {"option": "AMAT260925C00595000", "bid": 4.65, "bid_size": 73.0, "ask": 8.95, "ask_size": 33.0, "iv": 0.5591, "open_interest": 26.0, "volume": 2.0, "delta": 0.1652, "gamma": 0.0029, "vega": 0.3801, "theta": -0.3003, "rho": 0.0707, "theo": 6.8179, "change": -1.745, "open": 9.17, "high": 9.17, "low": 6.73, "tick": "down", "last_trade_price": 6.73, "last_trade_time": "2026-08-21T13:10:40", "percent_change": -20.59, "prev_day_close": 8.47499990463257}, {"option": "AMAT260925P00595000", "bid": 104.9, "bid_size": 15.0, "ask": 111.45, "ask_size": 6.0, "iv": 0.5713, "open_interest": 0.0, "volume": 0.0, "delta": -0.8447, "gamma": 0.003, "vega": 0.3643, "theta": -0.3116, "rho": -0.273, "theo": 107.7452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.724998474121}, {"option": "AMAT260925C00600000", "bid": 3.7, "bid_size": 104.0, "ask": 6.9, "ask_size": 1.0, "iv": 0.533, "open_interest": 74.0, "volume": 3.0, "delta": 0.1547, "gamma": 0.0028, "vega": 0.364, "theta": -0.2885, "rho": 0.0661, "theo": 6.3058, "change": -1.35, "open": 7.55, "high": 7.55, "low": 6.15, "tick": "down", "last_trade_price": 6.15, "last_trade_time": "2026-08-21T12:27:49", "percent_change": -18.0, "prev_day_close": 7.5}, {"option": "AMAT260925P00600000", "bid": 110.2, "bid_size": 12.0, "ask": 115.95, "ask_size": 6.0, "iv": 0.5852, "open_interest": 7.0, "volume": 0.0, "delta": -0.8556, "gamma": 0.0029, "vega": 0.3449, "theta": -0.3004, "rho": -0.2666, "theo": 112.2558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.0, "last_trade_time": "2026-08-13T14:42:21", "percent_change": 0.0, "prev_day_close": 111.650001525879}, {"option": "AMAT260925C00605000", "bid": 3.3, "bid_size": 59.0, "ask": 7.9, "ask_size": 26.0, "iv": 0.5574, "open_interest": 7.0, "volume": 0.0, "delta": 0.1449, "gamma": 0.0026, "vega": 0.3484, "theta": -0.277, "rho": 0.062, "theo": 5.8362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.24, "last_trade_time": "2026-08-19T13:44:06", "percent_change": 0.0, "prev_day_close": 6.77499985694885}, {"option": "AMAT260925P00605000", "bid": 114.8, "bid_size": 12.0, "ask": 120.5, "ask_size": 8.0, "iv": 0.5894, "open_interest": 0.0, "volume": 4.0, "delta": -0.8658, "gamma": 0.0028, "vega": 0.3275, "theta": -0.2892, "rho": -0.2588, "theo": 116.8104, "change": 5.56, "open": 121.86, "high": 121.86, "low": 121.86, "tick": "no_change", "last_trade_price": 121.86, "last_trade_time": "2026-08-21T13:11:31", "percent_change": 4.78074, "prev_day_close": 116.299999237061}, {"option": "AMAT260925C00610000", "bid": 2.92, "bid_size": 48.0, "ask": 7.4, "ask_size": 24.0, "iv": 0.5593, "open_interest": 21.0, "volume": 0.0, "delta": 0.1357, "gamma": 0.0025, "vega": 0.3336, "theta": -0.2658, "rho": 0.0581, "theo": 5.4053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.75, "last_trade_time": "2026-08-20T14:27:49", "percent_change": 0.0, "prev_day_close": 6.22500014305115}, {"option": "AMAT260925P00610000", "bid": 118.5, "bid_size": 15.0, "ask": 125.1, "ask_size": 6.0, "iv": 0.5794, "open_interest": 5.0, "volume": 0.0, "delta": -0.8753, "gamma": 0.0026, "vega": 0.3104, "theta": -0.2782, "rho": -0.2596, "theo": 121.4077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.75, "last_trade_time": "2026-08-12T09:58:39", "percent_change": 0.0, "prev_day_close": 121.074996948242}, {"option": "AMAT260925C00615000", "bid": 2.56, "bid_size": 45.0, "ask": 6.95, "ask_size": 31.0, "iv": 0.5612, "open_interest": 40.0, "volume": 0.0, "delta": 0.1271, "gamma": 0.0024, "vega": 0.319, "theta": -0.2549, "rho": 0.0545, "theo": 5.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.67, "last_trade_time": "2026-08-20T15:41:43", "percent_change": 0.0, "prev_day_close": 5.52500009536743}, {"option": "AMAT260925P00615000", "bid": 123.0, "bid_size": 20.0, "ask": 129.75, "ask_size": 6.0, "iv": 0.5808, "open_interest": 2.0, "volume": 0.0, "delta": -0.8842, "gamma": 0.0025, "vega": 0.2968, "theta": -0.2678, "rho": -0.2591, "theo": 126.0365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 109.7, "last_trade_time": "2026-08-10T11:12:05", "percent_change": 0.0, "prev_day_close": 125.075000762939}, {"option": "AMAT260925C00620000", "bid": 2.24, "bid_size": 127.0, "ask": 6.55, "ask_size": 42.0, "iv": 0.5636, "open_interest": 24.0, "volume": 1.0, "delta": 0.1191, "gamma": 0.0023, "vega": 0.3047, "theta": -0.2444, "rho": 0.051, "theo": 4.6477, "change": -0.62, "open": 4.78, "high": 4.78, "low": 4.78, "tick": "down", "last_trade_price": 4.78, "last_trade_time": "2026-08-21T10:12:30", "percent_change": -11.4815, "prev_day_close": 5.39999997615814}, {"option": "AMAT260925P00620000", "bid": 127.6, "bid_size": 16.0, "ask": 134.4, "ask_size": 9.0, "iv": 0.5828, "open_interest": 6.0, "volume": 0.0, "delta": -0.8926, "gamma": 0.0024, "vega": 0.2794, "theta": -0.2579, "rho": -0.2462, "theo": 130.6998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 122.06, "last_trade_time": "2026-08-18T11:29:47", "percent_change": 0.0, "prev_day_close": 129.725002288818}, {"option": "AMAT260925C00625000", "bid": 1.95, "bid_size": 121.0, "ask": 6.2, "ask_size": 30.0, "iv": 0.5664, "open_interest": 7.0, "volume": 1.0, "delta": 0.1117, "gamma": 0.0022, "vega": 0.2909, "theta": -0.2342, "rho": 0.0478, "theo": 4.316, "change": 0.8, "open": 5.45, "high": 5.45, "low": 5.45, "tick": "up", "last_trade_price": 5.45, "last_trade_time": "2026-08-21T10:04:55", "percent_change": 17.2043, "prev_day_close": 4.65000009536743}, {"option": "AMAT260925P00625000", "bid": 132.3, "bid_size": 6.0, "ask": 139.1, "ask_size": 6.0, "iv": 0.5864, "open_interest": 0.0, "volume": 0.0, "delta": -0.9005, "gamma": 0.0023, "vega": 0.2639, "theta": -0.2482, "rho": -0.238, "theo": 135.3956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.25}, {"option": "AMAT260925C00630000", "bid": 1.78, "bid_size": 60.0, "ask": 5.85, "ask_size": 32.0, "iv": 0.5705, "open_interest": 7.0, "volume": 1.0, "delta": 0.1048, "gamma": 0.002, "vega": 0.2779, "theta": -0.2245, "rho": 0.0449, "theo": 4.0118, "change": -0.245, "open": 4.43, "high": 4.43, "low": 4.43, "tick": "down", "last_trade_price": 4.43, "last_trade_time": "2026-08-21T11:00:20", "percent_change": -5.24064, "prev_day_close": 4.67500007152557}, {"option": "AMAT260925P00630000", "bid": 137.1, "bid_size": 6.0, "ask": 143.8, "ask_size": 6.0, "iv": 0.591, "open_interest": 6.0, "volume": 0.0, "delta": -0.9077, "gamma": 0.0022, "vega": 0.2477, "theta": -0.2384, "rho": -0.2348, "theo": 140.1212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 102.6, "last_trade_time": "2026-08-12T09:58:38", "percent_change": 0.0, "prev_day_close": 139.224998474121}, {"option": "AMAT260925C00635000", "bid": 2.43, "bid_size": 76.0, "ask": 5.5, "ask_size": 26.0, "iv": 0.5895, "open_interest": 19.0, "volume": 0.0, "delta": 0.0983, "gamma": 0.0019, "vega": 0.2655, "theta": -0.2151, "rho": 0.0421, "theo": 3.7328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.68, "last_trade_time": "2026-08-20T12:28:32", "percent_change": 0.0, "prev_day_close": 4.125}, {"option": "AMAT260925P00635000", "bid": 141.95, "bid_size": 6.0, "ask": 148.6, "ask_size": 6.0, "iv": 0.5977, "open_interest": 0.0, "volume": 0.0, "delta": -0.9145, "gamma": 0.0021, "vega": 0.2359, "theta": -0.2294, "rho": -0.2323, "theo": 144.8711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.200004577637}, {"option": "AMAT260925C00640000", "bid": 1.51, "bid_size": 6.0, "ask": 5.05, "ask_size": 6.0, "iv": 0.5758, "open_interest": 6.0, "volume": 0.0, "delta": 0.0923, "gamma": 0.0018, "vega": 0.2535, "theta": -0.2062, "rho": 0.0396, "theo": 3.4768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.33, "last_trade_time": "2026-08-19T11:51:26", "percent_change": 0.0, "prev_day_close": 3.91499996185303}, {"option": "AMAT260925P00640000", "bid": 146.5, "bid_size": 1.0, "ask": 153.4, "ask_size": 1.0, "iv": 0.5975, "open_interest": 4.0, "volume": 0.0, "delta": -0.9209, "gamma": 0.002, "vega": 0.2236, "theta": -0.2211, "rho": -0.2272, "theo": 149.6423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.65, "last_trade_time": "2026-08-12T11:36:19", "percent_change": 0.0, "prev_day_close": 148.849998474121}, {"option": "AMAT260925C00645000", "bid": 1.4, "bid_size": 74.0, "ask": 4.95, "ask_size": 23.0, "iv": 0.5841, "open_interest": 15.0, "volume": 0.0, "delta": 0.0867, "gamma": 0.0018, "vega": 0.2419, "theta": -0.1976, "rho": 0.0371, "theo": 3.2424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.42, "last_trade_time": "2026-08-14T12:16:37", "percent_change": 0.0, "prev_day_close": 4.22000014781952}, {"option": "AMAT260925P00645000", "bid": 151.55, "bid_size": 6.0, "ask": 158.15, "ask_size": 6.0, "iv": 0.6062, "open_interest": 0.0, "volume": 0.0, "delta": -0.9268, "gamma": 0.0019, "vega": 0.2085, "theta": -0.2132, "rho": -0.2096, "theo": 154.4373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.599998474121}, {"option": "AMAT260925C00650000", "bid": 1.9, "bid_size": 199.0, "ask": 4.7, "ask_size": 63.0, "iv": 0.602, "open_interest": 67.0, "volume": 2.0, "delta": 0.0815, "gamma": 0.0017, "vega": 0.2308, "theta": -0.1894, "rho": 0.0349, "theo": 3.0275, "change": -0.385, "open": 2.8, "high": 3.12, "low": 2.8, "tick": "up", "last_trade_price": 3.12, "last_trade_time": "2026-08-21T12:40:43", "percent_change": -10.9843, "prev_day_close": 3.50499999523163}, {"option": "AMAT260925P00650000", "bid": 156.4, "bid_size": 6.0, "ask": 163.0, "ask_size": 6.0, "iv": 0.6123, "open_interest": 0.0, "volume": 0.0, "delta": -0.9324, "gamma": 0.0018, "vega": 0.1957, "theta": -0.2052, "rho": -0.2018, "theo": 159.2529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 158.300003051758}, {"option": "AMAT260925C00655000", "bid": 1.06, "bid_size": 74.0, "ask": 4.5, "ask_size": 29.0, "iv": 0.5912, "open_interest": 28.0, "volume": 0.0, "delta": 0.0767, "gamma": 0.0016, "vega": 0.2205, "theta": -0.1816, "rho": 0.0328, "theo": 2.8303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.36, "last_trade_time": "2026-08-19T15:25:27", "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "AMAT260925P00655000", "bid": 161.25, "bid_size": 6.0, "ask": 167.85, "ask_size": 6.0, "iv": 0.6178, "open_interest": 0.0, "volume": 0.0, "delta": -0.9374, "gamma": 0.0017, "vega": 0.1831, "theta": -0.1974, "rho": -0.1981, "theo": 164.087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.225006103516}, {"option": "AMAT260925C00660000", "bid": 1.14, "bid_size": 11.0, "ask": 4.3, "ask_size": 6.0, "iv": 0.6003, "open_interest": 33.0, "volume": 0.0, "delta": 0.0722, "gamma": 0.0015, "vega": 0.2108, "theta": -0.1742, "rho": 0.0309, "theo": 2.6491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.55, "last_trade_time": "2026-08-19T14:14:56", "percent_change": 0.0, "prev_day_close": 3.0200001001358}, {"option": "AMAT260925P00660000", "bid": 165.3, "bid_size": 3.0, "ask": 173.25, "ask_size": 3.0, "iv": 0.616, "open_interest": 0.0, "volume": 0.0, "delta": -0.9421, "gamma": 0.0016, "vega": 0.1735, "theta": -0.1899, "rho": -0.1913, "theo": 168.936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.849998474121}, {"option": "AMAT260925C00665000", "bid": 1.02, "bid_size": 19.0, "ask": 4.1, "ask_size": 6.0, "iv": 0.6042, "open_interest": 216.0, "volume": 0.0, "delta": 0.068, "gamma": 0.0014, "vega": 0.2014, "theta": -0.1672, "rho": 0.0291, "theo": 2.4826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-08-19T15:55:00", "percent_change": 0.0, "prev_day_close": 2.97499990463257}, {"option": "AMAT260925P00665000", "bid": 170.15, "bid_size": 3.0, "ask": 177.85, "ask_size": 3.0, "iv": 0.6126, "open_interest": 3.0, "volume": 0.0, "delta": -0.9465, "gamma": 0.0015, "vega": 0.1634, "theta": -0.1828, "rho": -0.1847, "theo": 173.7989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 162.01, "last_trade_time": "2026-08-14T12:19:52", "percent_change": 0.0, "prev_day_close": 172.599998474121}, {"option": "AMAT260925C00670000", "bid": 1.41, "bid_size": 14.0, "ask": 3.85, "ask_size": 6.0, "iv": 0.6193, "open_interest": 48.0, "volume": 0.0, "delta": 0.0642, "gamma": 0.0014, "vega": 0.1924, "theta": -0.1605, "rho": 0.0275, "theo": 2.3297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.78, "last_trade_time": "2026-08-14T09:30:06", "percent_change": 0.0, "prev_day_close": 2.90000003576279}, {"option": "AMAT260925P00670000", "bid": 175.8, "bid_size": 1.0, "ask": 182.4, "ask_size": 1.0, "iv": 0.6302, "open_interest": 0.0, "volume": 0.0, "delta": -0.9507, "gamma": 0.0015, "vega": 0.1526, "theta": -0.1763, "rho": -0.1725, "theo": 178.6758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 177.0}, {"option": "AMAT260925C00675000", "bid": 1.14, "bid_size": 10.0, "ask": 3.8, "ask_size": 6.0, "iv": 0.6226, "open_interest": 38.0, "volume": 0.0, "delta": 0.0606, "gamma": 0.0013, "vega": 0.1839, "theta": -0.1542, "rho": 0.0259, "theo": 2.1892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.25, "last_trade_time": "2026-08-13T12:20:01", "percent_change": 0.0, "prev_day_close": 2.42500001192093}, {"option": "AMAT260925P00675000", "bid": 180.7, "bid_size": 1.0, "ask": 187.3, "ask_size": 1.0, "iv": 0.636, "open_interest": 0.0, "volume": 0.0, "delta": -0.9545, "gamma": 0.0014, "vega": 0.1403, "theta": -0.1698, "rho": -0.1603, "theo": 183.5674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 182.275001525879}, {"option": "AMAT260925C00680000", "bid": 1.15, "bid_size": 6.0, "ask": 3.7, "ask_size": 6.0, "iv": 0.6314, "open_interest": 35.0, "volume": 0.0, "delta": 0.0572, "gamma": 0.0012, "vega": 0.1758, "theta": -0.1482, "rho": 0.0245, "theo": 2.06, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.5, "last_trade_time": "2026-08-12T10:52:42", "percent_change": 0.0, "prev_day_close": 2.50000008940697}, {"option": "AMAT260925P00680000", "bid": 185.65, "bid_size": 1.0, "ask": 192.2, "ask_size": 1.0, "iv": 0.643, "open_interest": 0.0, "volume": 0.0, "delta": -0.9581, "gamma": 0.0013, "vega": 0.1311, "theta": -0.1633, "rho": -0.1546, "theo": 188.4695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 187.100006103516}, {"option": "AMAT260925C00685000", "bid": 0.83, "bid_size": 13.0, "ask": 3.45, "ask_size": 6.0, "iv": 0.6267, "open_interest": 32.0, "volume": 0.0, "delta": 0.0541, "gamma": 0.0012, "vega": 0.1683, "theta": -0.1425, "rho": 0.0231, "theo": 1.9409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.5, "last_trade_time": "2026-08-13T14:33:05", "percent_change": 0.0, "prev_day_close": 2.32499995827675}, {"option": "AMAT260925P00685000", "bid": 190.55, "bid_size": 1.0, "ask": 197.15, "ask_size": 1.0, "iv": 0.6496, "open_interest": 0.0, "volume": 0.0, "delta": -0.9613, "gamma": 0.0012, "vega": 0.1227, "theta": -0.157, "rho": -0.1514, "theo": 193.3815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 192.025001525879}, {"option": "AMAT260925C00690000", "bid": 0.7, "bid_size": 18.0, "ask": 3.4, "ask_size": 6.0, "iv": 0.6322, "open_interest": 19.0, "volume": 0.0, "delta": 0.0512, "gamma": 0.0011, "vega": 0.1613, "theta": -0.1371, "rho": 0.0219, "theo": 1.831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.75, "last_trade_time": "2026-08-14T10:37:22", "percent_change": 0.0, "prev_day_close": 2.05499994754791}, {"option": "AMAT260925P00690000", "bid": 195.5, "bid_size": 1.0, "ask": 202.05, "ask_size": 1.0, "iv": 0.6557, "open_interest": 0.0, "volume": 0.0, "delta": -0.9642, "gamma": 0.0012, "vega": 0.1161, "theta": -0.1512, "rho": -0.1517, "theo": 198.301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 196.949996948242}, {"option": "AMAT260925C00695000", "bid": 0.68, "bid_size": 56.0, "ask": 3.35, "ask_size": 37.0, "iv": 0.6406, "open_interest": 9.0, "volume": 0.0, "delta": 0.0486, "gamma": 0.001, "vega": 0.1546, "theta": -0.132, "rho": 0.0208, "theo": 1.7295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.83, "last_trade_time": "2026-08-19T09:49:54", "percent_change": 0.0, "prev_day_close": 1.99500000476837}, {"option": "AMAT260925P00695000", "bid": 199.35, "bid_size": 9.0, "ask": 207.0, "ask_size": 6.0, "iv": 0.6174, "open_interest": 0.0, "volume": 0.0, "delta": -0.967, "gamma": 0.0011, "vega": 0.1102, "theta": -0.1452, "rho": -0.1397, "theo": 203.2276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 201.849998474121}, {"option": "AMAT260925C00700000", "bid": 0.6, "bid_size": 100.0, "ask": 3.25, "ask_size": 100.0, "iv": 0.6455, "open_interest": 12.0, "volume": 1.0, "delta": 0.046, "gamma": 0.001, "vega": 0.1481, "theta": -0.1271, "rho": 0.0197, "theo": 1.6358, "change": -0.225, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-08-21T11:28:13", "percent_change": -13.0435, "prev_day_close": 1.72500002384186}, {"option": "AMAT260925P00700000", "bid": 205.35, "bid_size": 13.0, "ask": 211.95, "ask_size": 6.0, "iv": 0.6686, "open_interest": 0.0, "volume": 0.0, "delta": -0.9696, "gamma": 0.0011, "vega": 0.102, "theta": -0.1391, "rho": -0.1247, "theo": 208.1618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 206.800003051758}, {"option": "AMAT260925C00705000", "bid": 0.58, "bid_size": 60.0, "ask": 2.69, "ask_size": 29.0, "iv": 0.6365, "open_interest": 8.0, "volume": 0.0, "delta": 0.0437, "gamma": 0.001, "vega": 0.142, "theta": -0.1226, "rho": 0.0187, "theo": 1.5492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.75, "last_trade_time": "2026-08-11T13:23:40", "percent_change": 0.0, "prev_day_close": 2.19999998807907}, {"option": "AMAT260925P00705000", "bid": 210.35, "bid_size": 9.0, "ask": 216.9, "ask_size": 6.0, "iv": 0.6774, "open_interest": 0.0, "volume": 0.0, "delta": -0.972, "gamma": 0.001, "vega": 0.0928, "theta": -0.1328, "rho": -0.114, "theo": 213.1049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 211.599998474121}, {"option": "AMAT260925C00710000", "bid": 0.76, "bid_size": 12.0, "ask": 2.0, "ask_size": 6.0, "iv": 0.6275, "open_interest": 182.0, "volume": 0.0, "delta": 0.0415, "gamma": 0.0009, "vega": 0.1362, "theta": -0.1182, "rho": 0.0177, "theo": 1.4691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.11, "last_trade_time": "2026-08-17T13:45:55", "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "AMAT260925P00710000", "bid": 215.3, "bid_size": 3.0, "ask": 221.85, "ask_size": 3.0, "iv": 0.684, "open_interest": 0.0, "volume": 0.0, "delta": -0.9742, "gamma": 0.001, "vega": 0.0844, "theta": -0.1265, "rho": -0.1038, "theo": 218.0551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 216.475006103516}, {"option": "AMAT260925C00715000", "bid": 0.45, "bid_size": 18.0, "ask": 2.99, "ask_size": 6.0, "iv": 0.6623, "open_interest": 21.0, "volume": 0.0, "delta": 0.0395, "gamma": 0.0009, "vega": 0.1307, "theta": -0.1141, "rho": 0.0168, "theo": 1.3948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.2, "last_trade_time": "2026-08-12T14:35:17", "percent_change": 0.0, "prev_day_close": 1.87999996542931}, {"option": "AMAT260925P00715000", "bid": 219.75, "bid_size": 3.0, "ask": 227.15, "ask_size": 3.0, "iv": 0.6839, "open_interest": 0.0, "volume": 0.0, "delta": -0.9763, "gamma": 0.0009, "vega": 0.0779, "theta": -0.1205, "rho": -0.1012, "theo": 223.0102, "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": 221.224998474121}, {"option": "AMAT260925C00720000", "bid": 0.49, "bid_size": 16.0, "ask": 2.86, "ask_size": 6.0, "iv": 0.669, "open_interest": 5.0, "volume": 0.0, "delta": 0.0376, "gamma": 0.0008, "vega": 0.1256, "theta": -0.1102, "rho": 0.016, "theo": 1.3258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.4, "last_trade_time": "2026-08-12T12:21:00", "percent_change": 0.0, "prev_day_close": 1.93999999761581}, {"option": "AMAT260925P00720000", "bid": 224.0, "bid_size": 3.0, "ask": 232.1, "ask_size": 3.0, "iv": 0.6534, "open_interest": 0.0, "volume": 0.0, "delta": -0.9781, "gamma": 0.0008, "vega": 0.0734, "theta": -0.1148, "rho": -0.099, "theo": 227.9694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 226.474998474121}, {"option": "AMAT260925C00730000", "bid": 0.42, "bid_size": 16.0, "ask": 2.39, "ask_size": 6.0, "iv": 0.6677, "open_interest": 6.0, "volume": 0.0, "delta": 0.0342, "gamma": 0.0008, "vega": 0.1163, "theta": -0.103, "rho": 0.0146, "theo": 1.2019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.85, "last_trade_time": "2026-08-11T13:24:44", "percent_change": 0.0, "prev_day_close": 1.61999997496605}, {"option": "AMAT260925P00730000", "bid": 233.9, "bid_size": 3.0, "ask": 242.1, "ask_size": 1.0, "iv": 0.6659, "open_interest": 0.0, "volume": 0.0, "delta": -0.9814, "gamma": 0.0008, "vega": 0.0663, "theta": -0.1047, "rho": -0.0985, "theo": 237.897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 236.449996948242}, {"option": "AMAT260925C00740000", "bid": 0.35, "bid_size": 58.0, "ask": 1.25, "ask_size": 20.0, "iv": 0.6279, "open_interest": 12.0, "volume": 0.0, "delta": 0.0312, "gamma": 0.0007, "vega": 0.1078, "theta": -0.0964, "rho": 0.0133, "theo": 1.0942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-08-20T11:05:30", "percent_change": 0.0, "prev_day_close": 1.30500000715256}, {"option": "AMAT260925P00740000", "bid": 243.85, "bid_size": 1.0, "ask": 252.05, "ask_size": 1.0, "iv": 0.6773, "open_interest": 0.0, "volume": 0.0, "delta": -0.9842, "gamma": 0.0007, "vega": 0.0584, "theta": -0.0946, "rho": -0.08, "theo": 247.8366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 245.850006103516}, {"option": "AMAT260925C00750000", "bid": 0.31, "bid_size": 14.0, "ask": 1.74, "ask_size": 6.0, "iv": 0.6697, "open_interest": 21.0, "volume": 0.0, "delta": 0.0286, "gamma": 0.0006, "vega": 0.1, "theta": -0.0906, "rho": 0.0121, "theo": 1.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.59, "last_trade_time": "2026-08-19T10:14:35", "percent_change": 0.0, "prev_day_close": 1.27500000596046}, {"option": "AMAT260925P00750000", "bid": 253.55, "bid_size": 3.0, "ask": 262.05, "ask_size": 1.0, "iv": 0.6692, "open_interest": 0.0, "volume": 0.0, "delta": -0.9866, "gamma": 0.0006, "vega": 0.0464, "theta": -0.0838, "rho": -0.0583, "theo": 257.7916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 215.27, "last_trade_time": "2026-08-17T11:18:19", "percent_change": 0.0, "prev_day_close": 255.975006103516}, {"option": "AMAT260925C00760000", "bid": 0.18, "bid_size": 53.0, "ask": 1.62, "ask_size": 44.0, "iv": 0.6736, "open_interest": 35.0, "volume": 0.0, "delta": 0.0262, "gamma": 0.0006, "vega": 0.0931, "theta": -0.0852, "rho": 0.0111, "theo": 0.9178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-20T10:52:20", "percent_change": 0.0, "prev_day_close": 1.09000000357628}, {"option": "AMAT260925P00760000", "bid": 263.2, "bid_size": 1.0, "ask": 272.0, "ask_size": 1.0, "iv": 0.571, "open_interest": 0.0, "volume": 0.0, "delta": -0.9886, "gamma": 0.0005, "vega": 0.0377, "theta": -0.0736, "rho": -0.0525, "theo": 267.7575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 265.900009155273}, {"option": "AMAT261002C00275000", "bid": 214.8, "bid_size": 1.0, "ask": 222.75, "ask_size": 1.0, "iv": 0.442, "open_interest": 0.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0002, "vega": 0.0383, "theta": -0.0332, "rho": 0.3096, "theo": 219.1425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 220.650001525879}, {"option": "AMAT261002P00275000", "bid": 0.06, "bid_size": 37.0, "ask": 1.03, "ask_size": 116.0, "iv": 0.8042, "open_interest": 13.0, "volume": 42.0, "delta": -0.0084, "gamma": 0.0002, "vega": 0.0383, "theta": -0.0333, "rho": -0.0048, "theo": 0.369, "change": -1.2, "open": 0.43, "high": 0.47, "low": 0.34, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-08-21T10:56:44", "percent_change": -74.5342, "prev_day_close": 1.61000004783273}, {"option": "AMAT261002C00280000", "bid": 209.85, "bid_size": 1.0, "ask": 218.1, "ask_size": 1.0, "iv": 0.6772, "open_interest": 0.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0002, "vega": 0.0413, "theta": -0.0353, "rho": 0.3148, "theo": 214.1985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 216.149993896484}, {"option": "AMAT261002P00280000", "bid": 0.1, "bid_size": 37.0, "ask": 0.91, "ask_size": 91.0, "iv": 0.7736, "open_interest": 14.0, "volume": 116.0, "delta": -0.0092, "gamma": 0.0002, "vega": 0.0414, "theta": -0.0354, "rho": -0.0052, "theo": 0.3999, "change": -0.12, "open": 0.55, "high": 0.58, "low": 0.37, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-08-21T11:01:00", "percent_change": -22.6415, "prev_day_close": 0.529999976046383}, {"option": "AMAT261002C00285000", "bid": 204.9, "bid_size": 1.0, "ask": 212.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0002, "vega": 0.0448, "theta": -0.0376, "rho": 0.32, "theo": 209.2584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 210.900001525879}, {"option": "AMAT261002P00285000", "bid": 0.14, "bid_size": 33.0, "ask": 0.99, "ask_size": 80.0, "iv": 0.7639, "open_interest": 0.0, "volume": 2.0, "delta": -0.01, "gamma": 0.0002, "vega": 0.045, "theta": -0.0377, "rho": -0.0057, "theo": 0.4347, "change": -0.615, "open": 0.52, "high": 0.52, "low": 0.48, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-08-21T10:58:14", "percent_change": -56.1644, "prev_day_close": 1.09500003326684}, {"option": "AMAT261002C00290000", "bid": 199.95, "bid_size": 1.0, "ask": 208.5, "ask_size": 3.0, "iv": 0.7017, "open_interest": 0.0, "volume": 0.0, "delta": 0.989, "gamma": 0.0002, "vega": 0.0486, "theta": -0.0401, "rho": 0.3252, "theo": 204.3228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 205.825004577637}, {"option": "AMAT261002P00290000", "bid": 0.16, "bid_size": 55.0, "ask": 0.99, "ask_size": 62.0, "iv": 0.7441, "open_interest": 0.0, "volume": 8.0, "delta": -0.011, "gamma": 0.0002, "vega": 0.0488, "theta": -0.0403, "rho": -0.0062, "theo": 0.4743, "change": -0.07, "open": 0.49, "high": 0.61, "low": 0.49, "tick": "up", "last_trade_price": 0.56, "last_trade_time": "2026-08-21T10:59:55", "percent_change": -11.1111, "prev_day_close": 0.63000001013279}, {"option": "AMAT261002C00295000", "bid": 195.05, "bid_size": 5.0, "ask": 202.8, "ask_size": 5.0, "iv": 0.5438, "open_interest": 0.0, "volume": 0.0, "delta": 0.9879, "gamma": 0.0003, "vega": 0.0529, "theta": -0.043, "rho": 0.3302, "theo": 199.3926, "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": 201.324996948242}, {"option": "AMAT261002P00295000", "bid": 0.1, "bid_size": 67.0, "ask": 1.21, "ask_size": 79.0, "iv": 0.7367, "open_interest": 0.0, "volume": 8.0, "delta": -0.0121, "gamma": 0.0003, "vega": 0.053, "theta": -0.0431, "rho": -0.0068, "theo": 0.5191, "change": -0.63, "open": 0.62, "high": 0.63, "low": 0.5, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-08-21T11:01:14", "percent_change": -52.5, "prev_day_close": 1.19999995268881}, {"option": "AMAT261002C00300000", "bid": 190.1, "bid_size": 1.0, "ask": 198.75, "ask_size": 1.0, "iv": 0.6928, "open_interest": 0.0, "volume": 0.0, "delta": 0.9867, "gamma": 0.0003, "vega": 0.0576, "theta": -0.046, "rho": 0.3352, "theo": 194.4683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 196.224998474121}, {"option": "AMAT261002P00300000", "bid": 0.12, "bid_size": 45.0, "ask": 1.2, "ask_size": 36.0, "iv": 0.7162, "open_interest": 254.0, "volume": 0.0, "delta": -0.0134, "gamma": 0.0003, "vega": 0.0576, "theta": -0.0462, "rho": -0.0076, "theo": 0.5699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.98, "last_trade_time": "2026-08-18T12:31:19", "percent_change": 0.0, "prev_day_close": 0.734999999403954}, {"option": "AMAT261002C00305000", "bid": 185.2, "bid_size": 1.0, "ask": 193.3, "ask_size": 1.0, "iv": 0.6295, "open_interest": 0.0, "volume": 0.0, "delta": 0.9853, "gamma": 0.0003, "vega": 0.0627, "theta": -0.0495, "rho": 0.3401, "theo": 189.551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 191.25}, {"option": "AMAT261002P00305000", "bid": 0.18, "bid_size": 79.0, "ask": 0.7, "ask_size": 1.0, "iv": 0.6556, "open_interest": 7.0, "volume": 4.0, "delta": -0.0148, "gamma": 0.0003, "vega": 0.0628, "theta": -0.0496, "rho": -0.0084, "theo": 0.6275, "change": -1.08, "open": 0.72, "high": 0.77, "low": 0.68, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-08-21T11:02:34", "percent_change": -60.6742, "prev_day_close": 1.77999997604638}, {"option": "AMAT261002C00310000", "bid": 180.3, "bid_size": 3.0, "ask": 188.85, "ask_size": 3.0, "iv": 0.6691, "open_interest": 0.0, "volume": 0.0, "delta": 0.9837, "gamma": 0.0004, "vega": 0.0684, "theta": -0.0532, "rho": 0.3449, "theo": 184.6415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 186.424995422363}, {"option": "AMAT261002P00310000", "bid": 0.29, "bid_size": 63.0, "ask": 1.2, "ask_size": 46.0, "iv": 0.687, "open_interest": 7.0, "volume": 3.0, "delta": -0.0163, "gamma": 0.0004, "vega": 0.0688, "theta": -0.0534, "rho": -0.0093, "theo": 0.6929, "change": -0.12, "open": 0.79, "high": 0.94, "low": 0.79, "tick": "up", "last_trade_price": 0.94, "last_trade_time": "2026-08-21T15:11:40", "percent_change": -11.3208, "prev_day_close": 1.05999998748302}, {"option": "AMAT261002C00315000", "bid": 175.4, "bid_size": 1.0, "ask": 183.95, "ask_size": 1.0, "iv": 0.6601, "open_interest": 0.0, "volume": 0.0, "delta": 0.9819, "gamma": 0.0004, "vega": 0.0748, "theta": -0.0574, "rho": 0.3495, "theo": 179.7411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 181.425003051758}, {"option": "AMAT261002P00315000", "bid": 0.18, "bid_size": 52.0, "ask": 1.7, "ask_size": 30.0, "iv": 0.6916, "open_interest": 0.0, "volume": 0.0, "delta": -0.0181, "gamma": 0.0004, "vega": 0.0751, "theta": -0.0576, "rho": -0.0102, "theo": 0.768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "AMAT261002C00320000", "bid": 170.5, "bid_size": 1.0, "ask": 178.4, "ask_size": 1.0, "iv": 0.5991, "open_interest": 1.0, "volume": 0.0, "delta": 0.9799, "gamma": 0.0004, "vega": 0.0819, "theta": -0.062, "rho": 0.354, "theo": 174.8515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 215.84, "last_trade_time": "2026-08-17T15:31:58", "percent_change": 0.0, "prev_day_close": 176.574996948242}, {"option": "AMAT261002P00320000", "bid": 0.41, "bid_size": 18.0, "ask": 1.05, "ask_size": 9.0, "iv": 0.6437, "open_interest": 0.0, "volume": 0.0, "delta": -0.0202, "gamma": 0.0004, "vega": 0.0821, "theta": -0.0623, "rho": -0.0114, "theo": 0.8536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.954999998211861}, {"option": "AMAT261002C00325000", "bid": 166.0, "bid_size": 9.0, "ask": 172.55, "ask_size": 6.0, "iv": 0.5359, "open_interest": 0.0, "volume": 0.0, "delta": 0.9776, "gamma": 0.0005, "vega": 0.0897, "theta": -0.0671, "rho": 0.3583, "theo": 169.9741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 171.724998474121}, {"option": "AMAT261002P00325000", "bid": 0.42, "bid_size": 93.0, "ask": 1.74, "ask_size": 76.0, "iv": 0.6651, "open_interest": 1.0, "volume": 11.0, "delta": -0.0224, "gamma": 0.0005, "vega": 0.0898, "theta": -0.0673, "rho": -0.0127, "theo": 0.9513, "change": -0.15, "open": 1.05, "high": 1.21, "low": 1.04, "tick": "down", "last_trade_price": 1.04, "last_trade_time": "2026-08-21T12:48:13", "percent_change": -12.605, "prev_day_close": 1.19000001251698}, {"option": "AMAT261002C00330000", "bid": 161.1, "bid_size": 6.0, "ask": 167.95, "ask_size": 6.0, "iv": 0.5657, "open_interest": 1.0, "volume": 0.0, "delta": 0.975, "gamma": 0.0005, "vega": 0.0982, "theta": -0.0727, "rho": 0.3625, "theo": 165.1107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 166.96, "last_trade_time": "2026-08-19T13:23:31", "percent_change": 0.0, "prev_day_close": 166.724998474121}, {"option": "AMAT261002P00330000", "bid": 0.83, "bid_size": 24.0, "ask": 1.9, "ask_size": 85.0, "iv": 0.6715, "open_interest": 5.0, "volume": 14.0, "delta": -0.025, "gamma": 0.0005, "vega": 0.0987, "theta": -0.0729, "rho": -0.0142, "theo": 1.063, "change": -0.06, "open": 1.37, "high": 1.44, "low": 1.19, "tick": "down", "last_trade_price": 1.23, "last_trade_time": "2026-08-21T11:09:39", "percent_change": -4.65116, "prev_day_close": 1.28999999165535}, {"option": "AMAT261002C00335000", "bid": 156.25, "bid_size": 6.0, "ask": 162.85, "ask_size": 6.0, "iv": 0.5471, "open_interest": 0.0, "volume": 0.0, "delta": 0.9721, "gamma": 0.0006, "vega": 0.1078, "theta": -0.0788, "rho": 0.3664, "theo": 160.2635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.0}, {"option": "AMAT261002P00335000", "bid": 0.78, "bid_size": 71.0, "ask": 1.99, "ask_size": 78.0, "iv": 0.6519, "open_interest": 0.0, "volume": 6.0, "delta": -0.028, "gamma": 0.0006, "vega": 0.1082, "theta": -0.0791, "rho": -0.0157, "theo": 1.1916, "change": -0.07, "open": 1.44, "high": 1.55, "low": 1.43, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-08-21T11:05:03", "percent_change": -4.60526, "prev_day_close": 1.51999998092651}, {"option": "AMAT261002C00340000", "bid": 151.45, "bid_size": 6.0, "ask": 158.05, "ask_size": 6.0, "iv": 0.5545, "open_interest": 0.0, "volume": 0.0, "delta": 0.9688, "gamma": 0.0007, "vega": 0.1183, "theta": -0.0855, "rho": 0.3701, "theo": 155.4352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 156.824996948242}, {"option": "AMAT261002P00340000", "bid": 0.58, "bid_size": 54.0, "ask": 1.39, "ask_size": 2.0, "iv": 0.5935, "open_interest": 2.0, "volume": 0.0, "delta": -0.0313, "gamma": 0.0007, "vega": 0.1185, "theta": -0.0859, "rho": -0.0176, "theo": 1.3388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-08-14T10:18:06", "percent_change": 0.0, "prev_day_close": 1.65000000596046}, {"option": "AMAT261002C00345000", "bid": 146.65, "bid_size": 6.0, "ask": 153.25, "ask_size": 7.0, "iv": 0.5567, "open_interest": 0.0, "volume": 2.0, "delta": 0.9651, "gamma": 0.0007, "vega": 0.1296, "theta": -0.0929, "rho": 0.3736, "theo": 150.6283, "change": 0.975, "open": 153.2, "high": 153.2, "low": 153.0, "tick": "down", "last_trade_price": 153.0, "last_trade_time": "2026-08-21T09:36:30", "percent_change": 0.641341, "prev_day_close": 152.025001525879}, {"option": "AMAT261002P00345000", "bid": 0.99, "bid_size": 42.0, "ask": 2.5, "ask_size": 57.0, "iv": 0.6377, "open_interest": 0.0, "volume": 14.0, "delta": -0.035, "gamma": 0.0007, "vega": 0.1299, "theta": -0.0933, "rho": -0.0198, "theo": 1.5072, "change": 0.21, "open": 1.84, "high": 2.08, "low": 1.78, "tick": "up", "last_trade_price": 1.83, "last_trade_time": "2026-08-21T11:07:56", "percent_change": 12.963, "prev_day_close": 1.61999994516373}, {"option": "AMAT261002C00350000", "bid": 141.85, "bid_size": 6.0, "ask": 148.45, "ask_size": 6.0, "iv": 0.5555, "open_interest": 0.0, "volume": 0.0, "delta": 0.961, "gamma": 0.0008, "vega": 0.1421, "theta": -0.101, "rho": 0.3767, "theo": 145.8456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.625}, {"option": "AMAT261002P00350000", "bid": 1.24, "bid_size": 47.0, "ask": 2.78, "ask_size": 90.0, "iv": 0.6342, "open_interest": 19.0, "volume": 10.0, "delta": -0.0392, "gamma": 0.0008, "vega": 0.1432, "theta": -0.1014, "rho": -0.0219, "theo": 1.6999, "change": 0.01, "open": 2.06, "high": 2.13, "low": 1.89, "tick": "down", "last_trade_price": 1.89, "last_trade_time": "2026-08-21T12:48:13", "percent_change": 0.531912, "prev_day_close": 1.88000005483627}, {"option": "AMAT261002C00355000", "bid": 137.1, "bid_size": 6.0, "ask": 143.75, "ask_size": 6.0, "iv": 0.5581, "open_interest": 0.0, "volume": 0.0, "delta": 0.9563, "gamma": 0.0009, "vega": 0.1559, "theta": -0.1097, "rho": 0.3796, "theo": 141.0908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.650001525879}, {"option": "AMAT261002P00355000", "bid": 1.44, "bid_size": 56.0, "ask": 3.15, "ask_size": 116.0, "iv": 0.6301, "open_interest": 1.0, "volume": 35.0, "delta": -0.0439, "gamma": 0.0009, "vega": 0.1564, "theta": -0.1102, "rho": -0.0246, "theo": 1.9217, "change": -0.025, "open": 2.43, "high": 2.43, "low": 2.2, "tick": "up", "last_trade_price": 2.34, "last_trade_time": "2026-08-21T11:14:41", "percent_change": -1.05708, "prev_day_close": 2.36500000953674}, {"option": "AMAT261002C00360000", "bid": 132.4, "bid_size": 6.0, "ask": 139.0, "ask_size": 6.0, "iv": 0.5573, "open_interest": 0.0, "volume": 0.0, "delta": 0.951, "gamma": 0.001, "vega": 0.1707, "theta": -0.1192, "rho": 0.382, "theo": 136.3677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.074996948242}, {"option": "AMAT261002P00360000", "bid": 1.64, "bid_size": 86.0, "ask": 3.0, "ask_size": 65.0, "iv": 0.6097, "open_interest": 12.0, "volume": 7.0, "delta": -0.0492, "gamma": 0.001, "vega": 0.1711, "theta": -0.1198, "rho": -0.0277, "theo": 2.1742, "change": -0.395, "open": 2.72, "high": 2.77, "low": 2.29, "tick": "up", "last_trade_price": 2.33, "last_trade_time": "2026-08-21T13:39:04", "percent_change": -14.4954, "prev_day_close": 2.72500002384186}, {"option": "AMAT261002C00365000", "bid": 127.7, "bid_size": 6.0, "ask": 134.35, "ask_size": 6.0, "iv": 0.5573, "open_interest": 1.0, "volume": 0.0, "delta": 0.9452, "gamma": 0.0011, "vega": 0.1866, "theta": -0.1295, "rho": 0.3842, "theo": 131.6797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 143.78, "last_trade_time": "2026-08-18T11:36:03", "percent_change": 0.0, "prev_day_close": 133.425003051758}, {"option": "AMAT261002P00365000", "bid": 1.9, "bid_size": 92.0, "ask": 4.0, "ask_size": 123.0, "iv": 0.6212, "open_interest": 0.0, "volume": 15.0, "delta": -0.055, "gamma": 0.0011, "vega": 0.1873, "theta": -0.1301, "rho": -0.0311, "theo": 2.4619, "change": -0.215, "open": 2.87, "high": 2.99, "low": 2.71, "tick": "down", "last_trade_price": 2.71, "last_trade_time": "2026-08-21T14:13:42", "percent_change": -7.35043, "prev_day_close": 2.92500007152557}, {"option": "AMAT261002C00370000", "bid": 123.05, "bid_size": 6.0, "ask": 129.7, "ask_size": 6.0, "iv": 0.5561, "open_interest": 0.0, "volume": 0.0, "delta": 0.9387, "gamma": 0.0012, "vega": 0.2038, "theta": -0.1404, "rho": 0.3858, "theo": 127.0312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.824996948242}, {"option": "AMAT261002P00370000", "bid": 2.18, "bid_size": 66.0, "ask": 4.35, "ask_size": 136.0, "iv": 0.6138, "open_interest": 3.0, "volume": 4.0, "delta": -0.0616, "gamma": 0.0012, "vega": 0.2046, "theta": -0.1412, "rho": -0.0344, "theo": 2.7908, "change": 0.2, "open": 3.4, "high": 3.5, "low": 3.35, "tick": "down", "last_trade_price": 3.35, "last_trade_time": "2026-08-21T11:17:56", "percent_change": 6.3492, "prev_day_close": 3.15000009536743}, {"option": "AMAT261002C00375000", "bid": 118.45, "bid_size": 6.0, "ask": 125.1, "ask_size": 6.0, "iv": 0.5551, "open_interest": 1.0, "volume": 0.0, "delta": 0.9314, "gamma": 0.0013, "vega": 0.2223, "theta": -0.1522, "rho": 0.387, "theo": 122.4273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 124.82, "last_trade_time": "2026-08-19T13:23:31", "percent_change": 0.0, "prev_day_close": 123.950000762939}, {"option": "AMAT261002P00375000", "bid": 2.35, "bid_size": 50.0, "ask": 4.8, "ask_size": 34.0, "iv": 0.6049, "open_interest": 1.0, "volume": 0.0, "delta": -0.0689, "gamma": 0.0014, "vega": 0.2226, "theta": -0.153, "rho": -0.0387, "theo": 3.1632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.51, "last_trade_time": "2026-08-17T09:34:40", "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "AMAT261002C00380000", "bid": 113.9, "bid_size": 8.0, "ask": 120.55, "ask_size": 8.0, "iv": 0.5542, "open_interest": 0.0, "volume": 2.0, "delta": 0.9235, "gamma": 0.0015, "vega": 0.2415, "theta": -0.1646, "rho": 0.3878, "theo": 117.8721, "change": 1.575, "open": 121.6, "high": 121.6, "low": 121.5, "tick": "down", "last_trade_price": 121.5, "last_trade_time": "2026-08-21T09:36:18", "percent_change": 1.31332, "prev_day_close": 119.924999237061}, {"option": "AMAT261002P00380000", "bid": 3.05, "bid_size": 36.0, "ask": 4.4, "ask_size": 28.0, "iv": 0.5884, "open_interest": 8.0, "volume": 15.0, "delta": -0.0769, "gamma": 0.0015, "vega": 0.242, "theta": -0.1655, "rho": -0.0433, "theo": 3.5841, "change": -0.245, "open": 3.8, "high": 4.0, "low": 3.67, "tick": "up", "last_trade_price": 3.68, "last_trade_time": "2026-08-21T15:35:59", "percent_change": -6.24204, "prev_day_close": 3.92500007152557}, {"option": "AMAT261002C00385000", "bid": 109.35, "bid_size": 6.0, "ask": 116.3, "ask_size": 6.0, "iv": 0.5571, "open_interest": 0.0, "volume": 0.0, "delta": 0.9147, "gamma": 0.0016, "vega": 0.2621, "theta": -0.1778, "rho": 0.388, "theo": 113.3703, "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": 115.299999237061}, {"option": "AMAT261002P00385000", "bid": 2.81, "bid_size": 77.0, "ask": 6.1, "ask_size": 144.0, "iv": 0.5938, "open_interest": 2.0, "volume": 2.0, "delta": -0.0857, "gamma": 0.0016, "vega": 0.2632, "theta": -0.1787, "rho": -0.0478, "theo": 4.0605, "change": 0.54, "open": 4.26, "high": 4.55, "low": 4.26, "tick": "up", "last_trade_price": 4.55, "last_trade_time": "2026-08-21T12:37:59", "percent_change": 13.4663, "prev_day_close": 4.00999987125397}, {"option": "AMAT261002C00390000", "bid": 104.9, "bid_size": 6.0, "ask": 111.9, "ask_size": 6.0, "iv": 0.5562, "open_interest": 0.0, "volume": 0.0, "delta": 0.9051, "gamma": 0.0018, "vega": 0.2837, "theta": -0.1915, "rho": 0.3877, "theo": 108.9278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.649997711182}, {"option": "AMAT261002P00390000", "bid": 3.5, "bid_size": 105.0, "ask": 5.85, "ask_size": 31.0, "iv": 0.5784, "open_interest": 8.0, "volume": 13.0, "delta": -0.0953, "gamma": 0.0018, "vega": 0.2842, "theta": -0.1926, "rho": -0.0534, "theo": 4.5954, "change": 0.275, "open": 4.84, "high": 5.1, "low": 4.8, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-08-21T13:59:10", "percent_change": 6.07735, "prev_day_close": 4.52500009536743}, {"option": "AMAT261002C00395000", "bid": 101.1, "bid_size": 25.0, "ask": 107.05, "ask_size": 16.0, "iv": 0.5566, "open_interest": 0.0, "volume": 0.0, "delta": 0.8947, "gamma": 0.0019, "vega": 0.3058, "theta": -0.2058, "rho": 0.3869, "theo": 104.5493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.075000762939}, {"option": "AMAT261002P00395000", "bid": 2.8, "bid_size": 75.0, "ask": 7.65, "ask_size": 77.0, "iv": 0.5736, "open_interest": 14.0, "volume": 1.0, "delta": -0.1058, "gamma": 0.0019, "vega": 0.3064, "theta": -0.207, "rho": -0.0594, "theo": 5.1937, "change": -0.5, "open": 5.2, "high": 5.2, "low": 5.2, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-08-21T09:41:38", "percent_change": -8.77193, "prev_day_close": 5.70000004768372}, {"option": "AMAT261002C00400000", "bid": 96.15, "bid_size": 16.0, "ask": 103.25, "ask_size": 21.0, "iv": 0.553, "open_interest": 0.0, "volume": 0.0, "delta": 0.8834, "gamma": 0.002, "vega": 0.3289, "theta": -0.2206, "rho": 0.3854, "theo": 100.2393, "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": 101.775001525879}, {"option": "AMAT261002P00400000", "bid": 3.3, "bid_size": 82.0, "ask": 6.85, "ask_size": 10.0, "iv": 0.5451, "open_interest": 17.0, "volume": 6.0, "delta": -0.1172, "gamma": 0.0021, "vega": 0.3303, "theta": -0.2219, "rho": -0.0652, "theo": 5.8633, "change": -0.38, "open": 6.46, "high": 6.46, "low": 5.9, "tick": "up", "last_trade_price": 5.92, "last_trade_time": "2026-08-21T15:35:59", "percent_change": -6.03175, "prev_day_close": 6.29999995231628}, {"option": "AMAT261002C00405000", "bid": 91.9, "bid_size": 16.0, "ask": 98.95, "ask_size": 20.0, "iv": 0.5506, "open_interest": 0.0, "volume": 0.0, "delta": 0.8712, "gamma": 0.0022, "vega": 0.3527, "theta": -0.2358, "rho": 0.3834, "theo": 96.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.625}, {"option": "AMAT261002P00405000", "bid": 3.9, "bid_size": 118.0, "ask": 7.85, "ask_size": 35.0, "iv": 0.5461, "open_interest": 14.0, "volume": 5.0, "delta": -0.1294, "gamma": 0.0022, "vega": 0.3534, "theta": -0.2372, "rho": -0.0722, "theo": 6.6067, "change": -0.44, "open": 7.46, "high": 7.46, "low": 7.46, "tick": "down", "last_trade_price": 7.46, "last_trade_time": "2026-08-21T12:12:40", "percent_change": -5.56962, "prev_day_close": 7.90000009536743}, {"option": "AMAT261002C00410000", "bid": 87.7, "bid_size": 17.0, "ask": 94.8, "ask_size": 18.0, "iv": 0.549, "open_interest": 1.0, "volume": 0.0, "delta": 0.8582, "gamma": 0.0024, "vega": 0.3764, "theta": -0.2512, "rho": 0.3808, "theo": 91.8481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.6, "last_trade_time": "2026-08-14T09:30:06", "percent_change": 0.0, "prev_day_close": 93.8499984741211}, {"option": "AMAT261002P00410000", "bid": 4.65, "bid_size": 92.0, "ask": 10.1, "ask_size": 90.0, "iv": 0.5638, "open_interest": 18.0, "volume": 8.0, "delta": -0.1425, "gamma": 0.0024, "vega": 0.3772, "theta": -0.2527, "rho": -0.0798, "theo": 7.4286, "change": -0.175, "open": 9.1, "high": 9.1, "low": 8.15, "tick": "down", "last_trade_price": 8.15, "last_trade_time": "2026-08-21T12:35:54", "percent_change": -2.1021, "prev_day_close": 8.32500004768372}, {"option": "AMAT261002C00415000", "bid": 83.6, "bid_size": 16.0, "ask": 90.7, "ask_size": 17.0, "iv": 0.5474, "open_interest": 0.0, "volume": 0.0, "delta": 0.8443, "gamma": 0.0025, "vega": 0.4007, "theta": -0.2667, "rho": 0.3776, "theo": 87.7754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.7250022888184}, {"option": "AMAT261002P00415000", "bid": 5.5, "bid_size": 94.0, "ask": 10.85, "ask_size": 46.0, "iv": 0.5592, "open_interest": 109.0, "volume": 1.0, "delta": -0.1565, "gamma": 0.0026, "vega": 0.4022, "theta": -0.2684, "rho": -0.0868, "theo": 8.3373, "change": -1.695, "open": 8.53, "high": 8.53, "low": 8.53, "tick": "down", "last_trade_price": 8.53, "last_trade_time": "2026-08-21T14:55:17", "percent_change": -16.577, "prev_day_close": 10.2249999046326}, {"option": "AMAT261002C00420000", "bid": 79.6, "bid_size": 8.0, "ask": 85.6, "ask_size": 11.0, "iv": 0.5328, "open_interest": 0.0, "volume": 0.0, "delta": 0.8295, "gamma": 0.0027, "vega": 0.4251, "theta": -0.2823, "rho": 0.3737, "theo": 83.7918, "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": 85.4500007629394}, {"option": "AMAT261002P00420000", "bid": 6.45, "bid_size": 89.0, "ask": 11.2, "ask_size": 37.0, "iv": 0.5494, "open_interest": 46.0, "volume": 5.0, "delta": -0.1714, "gamma": 0.0027, "vega": 0.4259, "theta": -0.2841, "rho": -0.0952, "theo": 9.3338, "change": -1.13, "open": 8.67, "high": 10.61, "low": 8.67, "tick": "down", "last_trade_price": 9.32, "last_trade_time": "2026-08-21T15:46:56", "percent_change": -10.8134, "prev_day_close": 10.4500002861023}, {"option": "AMAT261002C00425000", "bid": 75.65, "bid_size": 51.0, "ask": 82.85, "ask_size": 30.0, "iv": 0.5453, "open_interest": 0.0, "volume": 2.0, "delta": 0.8139, "gamma": 0.0028, "vega": 0.4488, "theta": -0.2978, "rho": 0.3694, "theo": 79.9011, "change": -1.525, "open": 80.2, "high": 80.2, "low": 80.2, "tick": "no_change", "last_trade_price": 80.2, "last_trade_time": "2026-08-21T14:20:32", "percent_change": -1.86601, "prev_day_close": 81.7249984741211}, {"option": "AMAT261002P00425000", "bid": 7.5, "bid_size": 218.0, "ask": 13.0, "ask_size": 102.0, "iv": 0.5562, "open_interest": 56.0, "volume": 202.0, "delta": -0.1871, "gamma": 0.0029, "vega": 0.4497, "theta": -0.2997, "rho": -0.1043, "theo": 10.4223, "change": -0.05, "open": 9.78, "high": 11.73, "low": 9.78, "tick": "down", "last_trade_price": 11.25, "last_trade_time": "2026-08-21T11:43:27", "percent_change": -0.442475, "prev_day_close": 11.2999997138977}, {"option": "AMAT261002C00430000", "bid": 71.85, "bid_size": 18.0, "ask": 79.05, "ask_size": 15.0, "iv": 0.5446, "open_interest": 0.0, "volume": 0.0, "delta": 0.7975, "gamma": 0.003, "vega": 0.4724, "theta": -0.313, "rho": 0.3645, "theo": 76.1062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.8499984741211}, {"option": "AMAT261002P00430000", "bid": 8.6, "bid_size": 213.0, "ask": 14.45, "ask_size": 90.0, "iv": 0.5568, "open_interest": 64.0, "volume": 46.0, "delta": -0.2036, "gamma": 0.003, "vega": 0.474, "theta": -0.3151, "rho": -0.1123, "theo": 11.6111, "change": -0.305, "open": 13.57, "high": 13.57, "low": 12.2, "tick": "up", "last_trade_price": 12.42, "last_trade_time": "2026-08-21T12:23:26", "percent_change": -2.39686, "prev_day_close": 12.7249999046326}, {"option": "AMAT261002C00435000", "bid": 68.1, "bid_size": 16.0, "ask": 75.3, "ask_size": 15.0, "iv": 0.543, "open_interest": 3.0, "volume": 0.0, "delta": 0.7804, "gamma": 0.0032, "vega": 0.4955, "theta": -0.3278, "rho": 0.3589, "theo": 72.4121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 111.69, "last_trade_time": "2026-08-17T12:30:24", "percent_change": 0.0, "prev_day_close": 74.25}, {"option": "AMAT261002P00435000", "bid": 9.85, "bid_size": 102.0, "ask": 13.6, "ask_size": 1.0, "iv": 0.5335, "open_interest": 25.0, "volume": 3.0, "delta": -0.2209, "gamma": 0.0032, "vega": 0.4964, "theta": -0.3301, "rho": -0.122, "theo": 12.899, "change": 0.15, "open": 13.85, "high": 13.85, "low": 13.5, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-08-21T13:19:25", "percent_change": 1.1236, "prev_day_close": 13.3499999046326}, {"option": "AMAT261002C00440000", "bid": 64.75, "bid_size": 40.0, "ask": 71.75, "ask_size": 16.0, "iv": 0.5453, "open_interest": 3.0, "volume": 0.0, "delta": 0.7625, "gamma": 0.0033, "vega": 0.5174, "theta": -0.342, "rho": 0.353, "theo": 68.8214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 107.54, "last_trade_time": "2026-08-17T12:30:24", "percent_change": 0.0, "prev_day_close": 70.6749992370606}, {"option": "AMAT261002P00440000", "bid": 10.95, "bid_size": 182.0, "ask": 17.2, "ask_size": 57.0, "iv": 0.5523, "open_interest": 64.0, "volume": 26.0, "delta": -0.2389, "gamma": 0.0033, "vega": 0.5184, "theta": -0.3445, "rho": -0.1323, "theo": 14.2891, "change": -0.285, "open": 15.45, "high": 15.76, "low": 15.05, "tick": "down", "last_trade_price": 15.49, "last_trade_time": "2026-08-21T12:24:11", "percent_change": -1.80666, "prev_day_close": 15.7750000953674}, {"option": "AMAT261002C00445000", "bid": 61.95, "bid_size": 13.0, "ask": 68.8, "ask_size": 20.0, "iv": 0.5562, "open_interest": 0.0, "volume": 0.0, "delta": 0.744, "gamma": 0.0034, "vega": 0.5385, "theta": -0.3557, "rho": 0.3465, "theo": 65.3353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.625}, {"option": "AMAT261002P00445000", "bid": 12.75, "bid_size": 116.0, "ask": 18.7, "ask_size": 37.0, "iv": 0.5543, "open_interest": 11.0, "volume": 20.0, "delta": -0.2576, "gamma": 0.0035, "vega": 0.5402, "theta": -0.3583, "rho": -0.1411, "theo": 15.7893, "change": -0.72, "open": 16.0, "high": 17.24, "low": 15.55, "tick": "down", "last_trade_price": 15.88, "last_trade_time": "2026-08-21T14:47:16", "percent_change": -4.33735, "prev_day_close": 16.5999999046326}, {"option": "AMAT261002C00450000", "bid": 57.5, "bid_size": 76.0, "ask": 65.0, "ask_size": 61.0, "iv": 0.5419, "open_interest": 0.0, "volume": 5.0, "delta": 0.7249, "gamma": 0.0036, "vega": 0.5586, "theta": -0.3685, "rho": 0.3394, "theo": 61.9577, "change": -2.725, "open": 61.45, "high": 61.45, "low": 61.45, "tick": "down", "last_trade_price": 61.45, "last_trade_time": "2026-08-21T12:53:15", "percent_change": -4.2462, "prev_day_close": 64.1749992370606}, {"option": "AMAT261002P00450000", "bid": 14.35, "bid_size": 89.0, "ask": 20.35, "ask_size": 39.0, "iv": 0.5538, "open_interest": 30.0, "volume": 5.0, "delta": -0.2768, "gamma": 0.0036, "vega": 0.5596, "theta": -0.3714, "rho": -0.1516, "theo": 17.3962, "change": -1.375, "open": 18.5, "high": 18.5, "low": 17.4, "tick": "down", "last_trade_price": 17.4, "last_trade_time": "2026-08-21T14:19:18", "percent_change": -7.32357, "prev_day_close": 18.7750005722046}, {"option": "AMAT261002C00455000", "bid": 55.75, "bid_size": 6.0, "ask": 61.85, "ask_size": 16.0, "iv": 0.5558, "open_interest": 0.0, "volume": 0.0, "delta": 0.7052, "gamma": 0.0037, "vega": 0.577, "theta": -0.3805, "rho": 0.332, "theo": 58.69, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.9250011444092}, {"option": "AMAT261002P00455000", "bid": 16.05, "bid_size": 111.0, "ask": 22.1, "ask_size": 36.0, "iv": 0.5533, "open_interest": 35.0, "volume": 22.0, "delta": -0.2966, "gamma": 0.0037, "vega": 0.5779, "theta": -0.3836, "rho": -0.1627, "theo": 19.1115, "change": 1.32, "open": 21.1, "high": 21.62, "low": 20.8, "tick": "up", "last_trade_price": 21.62, "last_trade_time": "2026-08-21T11:10:24", "percent_change": 6.50246, "prev_day_close": 20.3000001907349}, {"option": "AMAT261002C00460000", "bid": 51.9, "bid_size": 61.0, "ask": 57.55, "ask_size": 37.0, "iv": 0.5396, "open_interest": 1.0, "volume": 5.0, "delta": 0.6851, "gamma": 0.0038, "vega": 0.594, "theta": -0.3915, "rho": 0.3243, "theo": 55.5319, "change": -7.675, "open": 49.5, "high": 49.5, "low": 49.5, "tick": "down", "last_trade_price": 49.5, "last_trade_time": "2026-08-21T12:53:15", "percent_change": -13.4237, "prev_day_close": 57.1750011444092}, {"option": "AMAT261002P00460000", "bid": 19.8, "bid_size": 11.0, "ask": 24.0, "ask_size": 66.0, "iv": 0.5693, "open_interest": 55.0, "volume": 16.0, "delta": -0.3169, "gamma": 0.0039, "vega": 0.5956, "theta": -0.3948, "rho": -0.172, "theo": 20.9423, "change": -1.63, "open": 23.59, "high": 23.59, "low": 20.92, "tick": "down", "last_trade_price": 20.92, "last_trade_time": "2026-08-21T14:47:16", "percent_change": -7.22838, "prev_day_close": 22.5500001907349}, {"option": "AMAT261002C00465000", "bid": 48.2, "bid_size": 78.0, "ask": 54.55, "ask_size": 32.0, "iv": 0.5344, "open_interest": 0.0, "volume": 2.0, "delta": 0.6646, "gamma": 0.0039, "vega": 0.6096, "theta": -0.4014, "rho": 0.316, "theo": 52.486, "change": -1.375, "open": 52.65, "high": 52.7, "low": 52.65, "tick": "up", "last_trade_price": 52.7, "last_trade_time": "2026-08-21T14:20:24", "percent_change": -2.54276, "prev_day_close": 54.0749988555908}, {"option": "AMAT261002P00465000", "bid": 20.05, "bid_size": 43.0, "ask": 26.05, "ask_size": 37.0, "iv": 0.5554, "open_interest": 17.0, "volume": 1.0, "delta": -0.3376, "gamma": 0.004, "vega": 0.6105, "theta": -0.4049, "rho": -0.1827, "theo": 22.8839, "change": -1.685, "open": 22.64, "high": 22.64, "low": 22.64, "tick": "down", "last_trade_price": 22.64, "last_trade_time": "2026-08-21T15:11:40", "percent_change": -6.92703, "prev_day_close": 24.3249998092651}, {"option": "AMAT261002C00470000", "bid": 47.4, "bid_size": 11.0, "ask": 50.9, "ask_size": 20.0, "iv": 0.5456, "open_interest": 0.0, "volume": 2.0, "delta": 0.6438, "gamma": 0.004, "vega": 0.6232, "theta": -0.4102, "rho": 0.3076, "theo": 49.5527, "change": -2.5, "open": 45.0, "high": 49.0, "low": 45.0, "tick": "up", "last_trade_price": 49.0, "last_trade_time": "2026-08-21T15:57:49", "percent_change": -4.85437, "prev_day_close": 51.5}, {"option": "AMAT261002P00470000", "bid": 21.9, "bid_size": 93.0, "ask": 28.2, "ask_size": 40.0, "iv": 0.5539, "open_interest": 17.0, "volume": 58.0, "delta": -0.3586, "gamma": 0.0041, "vega": 0.624, "theta": -0.414, "rho": -0.1941, "theo": 24.9364, "change": 0.575, "open": 23.5, "high": 27.29, "low": 23.5, "tick": "up", "last_trade_price": 27.2, "last_trade_time": "2026-08-21T12:33:31", "percent_change": 2.15962, "prev_day_close": 26.625}, {"option": "AMAT261002C00475000", "bid": 42.6, "bid_size": 54.0, "ask": 48.9, "ask_size": 34.0, "iv": 0.5361, "open_interest": 0.0, "volume": 0.0, "delta": 0.6227, "gamma": 0.0041, "vega": 0.6351, "theta": -0.4178, "rho": 0.2989, "theo": 46.7305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.5249996185303}, {"option": "AMAT261002P00475000", "bid": 24.1, "bid_size": 131.0, "ask": 30.45, "ask_size": 33.0, "iv": 0.5542, "open_interest": 248.0, "volume": 0.0, "delta": -0.3799, "gamma": 0.0041, "vega": 0.6362, "theta": -0.4218, "rho": -0.2037, "theo": 27.1053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.67, "last_trade_time": "2026-08-18T10:21:31", "percent_change": 0.0, "prev_day_close": 28.5249996185303}, {"option": "AMAT261002C00480000", "bid": 39.95, "bid_size": 50.0, "ask": 46.95, "ask_size": 39.0, "iv": 0.5423, "open_interest": 16.0, "volume": 0.0, "delta": 0.6015, "gamma": 0.0042, "vega": 0.6452, "theta": -0.4242, "rho": 0.2898, "theo": 44.0207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.4, "last_trade_time": "2026-08-20T12:03:55", "percent_change": 0.0, "prev_day_close": 45.8250007629394}, {"option": "AMAT261002P00480000", "bid": 26.35, "bid_size": 130.0, "ask": 32.8, "ask_size": 39.0, "iv": 0.554, "open_interest": 106.0, "volume": 0.0, "delta": -0.4013, "gamma": 0.0042, "vega": 0.6458, "theta": -0.4284, "rho": -0.2142, "theo": 29.3873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.52, "last_trade_time": "2026-08-19T12:10:35", "percent_change": 0.0, "prev_day_close": 30.6750001907349}, {"option": "AMAT261002C00485000", "bid": 37.45, "bid_size": 66.0, "ask": 44.3, "ask_size": 32.0, "iv": 0.5423, "open_interest": 7.0, "volume": 1.0, "delta": 0.5801, "gamma": 0.0042, "vega": 0.6534, "theta": -0.4293, "rho": 0.2806, "theo": 41.4237, "change": -3.95, "open": 39.45, "high": 39.45, "low": 39.45, "tick": "down", "last_trade_price": 39.45, "last_trade_time": "2026-08-21T10:54:39", "percent_change": -9.10138, "prev_day_close": 43.3999996185303}, {"option": "AMAT261002P00485000", "bid": 28.8, "bid_size": 76.0, "ask": 35.2, "ask_size": 49.0, "iv": 0.5541, "open_interest": 26.0, "volume": 1.0, "delta": -0.4229, "gamma": 0.0043, "vega": 0.6537, "theta": -0.4337, "rho": -0.225, "theo": 31.7791, "change": 2.275, "open": 35.6, "high": 35.6, "low": 35.6, "tick": "up", "last_trade_price": 35.6, "last_trade_time": "2026-08-21T10:19:53", "percent_change": 6.8267, "prev_day_close": 33.3250007629394}, {"option": "AMAT261002C00490000", "bid": 35.0, "bid_size": 48.0, "ask": 41.45, "ask_size": 30.0, "iv": 0.5395, "open_interest": 0.0, "volume": 1.0, "delta": 0.5586, "gamma": 0.0043, "vega": 0.6596, "theta": -0.4331, "rho": 0.2714, "theo": 38.937, "change": -3.045, "open": 37.78, "high": 37.78, "low": 37.78, "tick": "down", "last_trade_price": 37.78, "last_trade_time": "2026-08-21T10:42:05", "percent_change": -7.45866, "prev_day_close": 40.8249988555908}, {"option": "AMAT261002P00490000", "bid": 30.45, "bid_size": 50.0, "ask": 37.75, "ask_size": 24.0, "iv": 0.5475, "open_interest": 20.0, "volume": 2.0, "delta": -0.4446, "gamma": 0.0043, "vega": 0.6596, "theta": -0.4378, "rho": -0.2347, "theo": 34.2848, "change": 1.965, "open": 36.98, "high": 38.04, "low": 36.98, "tick": "up", "last_trade_price": 38.04, "last_trade_time": "2026-08-21T11:24:48", "percent_change": 5.44699, "prev_day_close": 36.0749988555908}, {"option": "AMAT261002C00495000", "bid": 32.7, "bid_size": 40.0, "ask": 39.15, "ask_size": 26.0, "iv": 0.5404, "open_interest": 6.0, "volume": 1.0, "delta": 0.5372, "gamma": 0.0043, "vega": 0.6638, "theta": -0.4357, "rho": 0.2619, "theo": 36.5606, "change": -1.245, "open": 36.93, "high": 36.93, "low": 36.93, "tick": "up", "last_trade_price": 36.93, "last_trade_time": "2026-08-21T15:24:07", "percent_change": -3.2613, "prev_day_close": 38.1750011444092}, {"option": "AMAT261002P00495000", "bid": 34.05, "bid_size": 54.0, "ask": 40.45, "ask_size": 29.0, "iv": 0.5552, "open_interest": 33.0, "volume": 2.0, "delta": -0.4662, "gamma": 0.0044, "vega": 0.6635, "theta": -0.4406, "rho": -0.2444, "theo": 36.9057, "change": -1.645, "open": 37.23, "high": 37.23, "low": 37.23, "tick": "down", "last_trade_price": 37.23, "last_trade_time": "2026-08-21T14:39:50", "percent_change": -4.23151, "prev_day_close": 38.875}, {"option": "AMAT261002C00500000", "bid": 30.45, "bid_size": 44.0, "ask": 37.15, "ask_size": 30.0, "iv": 0.5423, "open_interest": 2.0, "volume": 1.0, "delta": 0.5159, "gamma": 0.0043, "vega": 0.6662, "theta": -0.437, "rho": 0.2522, "theo": 34.2951, "change": -2.03, "open": 33.42, "high": 33.42, "low": 33.42, "tick": "down", "last_trade_price": 33.42, "last_trade_time": "2026-08-21T10:42:05", "percent_change": -5.72637, "prev_day_close": 35.4499988555908}, {"option": "AMAT261002P00500000", "bid": 36.8, "bid_size": 35.0, "ask": 43.15, "ask_size": 29.0, "iv": 0.5548, "open_interest": 52.0, "volume": 1.0, "delta": -0.4878, "gamma": 0.0044, "vega": 0.6657, "theta": -0.4422, "rho": -0.2551, "theo": 39.6327, "change": 0.75, "open": 42.3, "high": 42.3, "low": 42.3, "tick": "up", "last_trade_price": 42.3, "last_trade_time": "2026-08-21T12:41:01", "percent_change": 1.80505, "prev_day_close": 41.5500011444092}, {"option": "AMAT261002C00505000", "bid": 28.35, "bid_size": 58.0, "ask": 34.8, "ask_size": 29.0, "iv": 0.541, "open_interest": 12.0, "volume": 1.0, "delta": 0.4948, "gamma": 0.0043, "vega": 0.6667, "theta": -0.437, "rho": 0.2428, "theo": 32.1381, "change": -2.275, "open": 31.0, "high": 31.0, "low": 31.0, "tick": "down", "last_trade_price": 31.0, "last_trade_time": "2026-08-21T11:56:20", "percent_change": -6.83696, "prev_day_close": 33.2749996185303}, {"option": "AMAT261002P00505000", "bid": 39.85, "bid_size": 24.0, "ask": 46.15, "ask_size": 15.0, "iv": 0.5574, "open_interest": 56.0, "volume": 0.0, "delta": -0.5092, "gamma": 0.0044, "vega": 0.6656, "theta": -0.4425, "rho": -0.2642, "theo": 42.4697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.0, "last_trade_time": "2026-08-20T10:43:06", "percent_change": 0.0, "prev_day_close": 44.6000003814697}, {"option": "AMAT261002C00510000", "bid": 26.3, "bid_size": 131.0, "ask": 32.8, "ask_size": 35.0, "iv": 0.5412, "open_interest": 155.0, "volume": 0.0, "delta": 0.4738, "gamma": 0.0043, "vega": 0.6653, "theta": -0.4359, "rho": 0.2333, "theo": 30.0876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 41.75, "last_trade_time": "2026-08-18T14:40:16", "percent_change": 0.0, "prev_day_close": 31.375}, {"option": "AMAT261002P00510000", "bid": 42.85, "bid_size": 25.0, "ask": 48.75, "ask_size": 17.0, "iv": 0.555, "open_interest": 16.0, "volume": 10.0, "delta": -0.5305, "gamma": 0.0044, "vega": 0.6638, "theta": -0.4416, "rho": -0.2735, "theo": 45.4216, "change": -0.675, "open": 46.75, "high": 46.75, "low": 46.75, "tick": "no_change", "last_trade_price": 46.75, "last_trade_time": "2026-08-21T09:44:50", "percent_change": -1.4233, "prev_day_close": 47.4249992370606}, {"option": "AMAT261002C00515000", "bid": 27.0, "bid_size": 9.0, "ask": 30.85, "ask_size": 45.0, "iv": 0.561, "open_interest": 3.0, "volume": 37.0, "delta": 0.4532, "gamma": 0.0043, "vega": 0.6621, "theta": -0.4337, "rho": 0.2236, "theo": 28.1442, "change": -1.125, "open": 28.3, "high": 28.55, "low": 28.14, "tick": "up", "last_trade_price": 28.3, "last_trade_time": "2026-08-21T14:19:10", "percent_change": -3.82328, "prev_day_close": 29.4250001907349}, {"option": "AMAT261002P00515000", "bid": 45.95, "bid_size": 24.0, "ask": 52.4, "ask_size": 30.0, "iv": 0.5598, "open_interest": 21.0, "volume": 2.0, "delta": -0.5514, "gamma": 0.0044, "vega": 0.6603, "theta": -0.4397, "rho": -0.2826, "theo": 48.4765, "change": -8.275, "open": 41.75, "high": 41.75, "low": 41.75, "tick": "down", "last_trade_price": 41.75, "last_trade_time": "2026-08-21T09:30:30", "percent_change": -16.5417, "prev_day_close": 50.0249996185303}, {"option": "AMAT261002C00520000", "bid": 22.6, "bid_size": 50.0, "ask": 29.1, "ask_size": 33.0, "iv": 0.5423, "open_interest": 10.0, "volume": 0.0, "delta": 0.4328, "gamma": 0.0043, "vega": 0.6573, "theta": -0.4304, "rho": 0.2142, "theo": 26.3056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.08, "last_trade_time": "2026-08-18T15:13:44", "percent_change": 0.0, "prev_day_close": 27.625}, {"option": "AMAT261002P00520000", "bid": 48.35, "bid_size": 50.0, "ask": 55.0, "ask_size": 25.0, "iv": 0.5498, "open_interest": 3.0, "volume": 0.0, "delta": -0.572, "gamma": 0.0043, "vega": 0.6549, "theta": -0.4367, "rho": -0.2908, "theo": 51.6359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.0, "last_trade_time": "2026-08-18T09:52:14", "percent_change": 0.0, "prev_day_close": 53.625}, {"option": "AMAT261002C00525000", "bid": 20.95, "bid_size": 57.0, "ask": 27.4, "ask_size": 36.0, "iv": 0.5433, "open_interest": 8.0, "volume": 1.0, "delta": 0.4129, "gamma": 0.0042, "vega": 0.6509, "theta": -0.4261, "rho": 0.205, "theo": 24.5683, "change": -2.05, "open": 23.95, "high": 23.95, "low": 23.95, "tick": "down", "last_trade_price": 23.95, "last_trade_time": "2026-08-21T10:54:39", "percent_change": -7.88462, "prev_day_close": 26.0}, {"option": "AMAT261002P00525000", "bid": 52.55, "bid_size": 17.0, "ask": 58.5, "ask_size": 22.0, "iv": 0.5589, "open_interest": 12.0, "volume": 2.0, "delta": -0.5923, "gamma": 0.0043, "vega": 0.6469, "theta": -0.4327, "rho": -0.2976, "theo": 54.9025, "change": -1.32, "open": 55.58, "high": 55.58, "low": 55.58, "tick": "up", "last_trade_price": 55.58, "last_trade_time": "2026-08-21T14:39:50", "percent_change": -2.31986, "prev_day_close": 56.8999996185303}, {"option": "AMAT261002C00530000", "bid": 19.35, "bid_size": 60.0, "ask": 25.75, "ask_size": 35.0, "iv": 0.5436, "open_interest": 35.0, "volume": 0.0, "delta": 0.3934, "gamma": 0.0042, "vega": 0.6428, "theta": -0.4209, "rho": 0.1957, "theo": 22.9312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.99, "last_trade_time": "2026-08-18T10:03:57", "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "AMAT261002P00530000", "bid": 55.1, "bid_size": 80.0, "ask": 62.4, "ask_size": 29.0, "iv": 0.557, "open_interest": 2.0, "volume": 1.0, "delta": -0.6121, "gamma": 0.0042, "vega": 0.6389, "theta": -0.4277, "rho": -0.3038, "theo": 58.2701, "change": 1.075, "open": 61.15, "high": 61.15, "low": 61.15, "tick": "up", "last_trade_price": 61.15, "last_trade_time": "2026-08-21T12:49:11", "percent_change": 1.78943, "prev_day_close": 60.0750007629394}, {"option": "AMAT261002C00535000", "bid": 17.85, "bid_size": 67.0, "ask": 22.85, "ask_size": 12.0, "iv": 0.5333, "open_interest": 14.0, "volume": 6.0, "delta": 0.3744, "gamma": 0.0041, "vega": 0.6334, "theta": -0.4148, "rho": 0.1866, "theo": 21.3924, "change": -2.325, "open": 20.7, "high": 20.8, "low": 20.6, "tick": "down", "last_trade_price": 20.6, "last_trade_time": "2026-08-21T13:38:06", "percent_change": -10.1418, "prev_day_close": 22.9249992370605}, {"option": "AMAT261002P00535000", "bid": 59.45, "bid_size": 27.0, "ask": 65.9, "ask_size": 24.0, "iv": 0.5648, "open_interest": 12.0, "volume": 0.0, "delta": -0.6314, "gamma": 0.0042, "vega": 0.6291, "theta": -0.422, "rho": -0.3103, "theo": 61.7331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.57, "last_trade_time": "2026-08-19T10:06:31", "percent_change": 0.0, "prev_day_close": 63.25}, {"option": "AMAT261002C00540000", "bid": 16.5, "bid_size": 44.0, "ask": 22.75, "ask_size": 38.0, "iv": 0.5451, "open_interest": 17.0, "volume": 1.0, "delta": 0.356, "gamma": 0.004, "vega": 0.623, "theta": -0.408, "rho": 0.1779, "theo": 19.9476, "change": -1.67, "open": 20.13, "high": 20.13, "low": 20.13, "tick": "down", "last_trade_price": 20.13, "last_trade_time": "2026-08-21T15:24:07", "percent_change": -7.66055, "prev_day_close": 21.8000001907349}, {"option": "AMAT261002P00540000", "bid": 63.2, "bid_size": 21.0, "ask": 69.45, "ask_size": 18.0, "iv": 0.567, "open_interest": 1.0, "volume": 0.0, "delta": -0.6502, "gamma": 0.0041, "vega": 0.6177, "theta": -0.4156, "rho": -0.3162, "theo": 65.2924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.85, "last_trade_time": "2026-08-18T10:11:05", "percent_change": 0.0, "prev_day_close": 67.0999984741211}, {"option": "AMAT261002C00545000", "bid": 15.2, "bid_size": 58.0, "ask": 21.4, "ask_size": 37.0, "iv": 0.5461, "open_interest": 10.0, "volume": 1.0, "delta": 0.3381, "gamma": 0.004, "vega": 0.6114, "theta": -0.4006, "rho": 0.1693, "theo": 18.593, "change": -0.765, "open": 19.46, "high": 19.46, "low": 19.46, "tick": "down", "last_trade_price": 19.46, "last_trade_time": "2026-08-21T15:29:44", "percent_change": -3.78245, "prev_day_close": 20.2250003814697}, {"option": "AMAT261002P00545000", "bid": 65.95, "bid_size": 30.0, "ask": 73.15, "ask_size": 24.0, "iv": 0.5608, "open_interest": 11.0, "volume": 0.0, "delta": -0.6684, "gamma": 0.004, "vega": 0.6049, "theta": -0.4084, "rho": -0.3236, "theo": 68.9495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.21, "last_trade_time": "2026-08-13T15:30:25", "percent_change": 0.0, "prev_day_close": 70.2250022888184}, {"option": "AMAT261002C00550000", "bid": 16.5, "bid_size": 8.0, "ask": 20.0, "ask_size": 39.0, "iv": 0.5671, "open_interest": 7.0, "volume": 3.0, "delta": 0.3208, "gamma": 0.0039, "vega": 0.5985, "theta": -0.3926, "rho": 0.1608, "theo": 17.3264, "change": -1.7, "open": 16.5, "high": 17.35, "low": 16.46, "tick": "up", "last_trade_price": 17.35, "last_trade_time": "2026-08-21T14:35:22", "percent_change": -8.92389, "prev_day_close": 19.0500001907349}, {"option": "AMAT261002P00550000", "bid": 70.65, "bid_size": 36.0, "ask": 76.9, "ask_size": 74.0, "iv": 0.5699, "open_interest": 53.0, "volume": 10.0, "delta": -0.6859, "gamma": 0.0039, "vega": 0.5917, "theta": -0.4006, "rho": -0.3269, "theo": 72.6913, "change": 1.375, "open": 75.3, "high": 75.3, "low": 75.3, "tick": "up", "last_trade_price": 75.3, "last_trade_time": "2026-08-21T09:59:45", "percent_change": 1.85999, "prev_day_close": 73.9249992370606}, {"option": "AMAT261002C00555000", "bid": 12.85, "bid_size": 50.0, "ask": 18.9, "ask_size": 37.0, "iv": 0.5479, "open_interest": 9.0, "volume": 2.0, "delta": 0.3042, "gamma": 0.0038, "vega": 0.585, "theta": -0.3841, "rho": 0.1528, "theo": 16.144, "change": -0.92, "open": 14.92, "high": 16.68, "low": 14.92, "tick": "up", "last_trade_price": 16.68, "last_trade_time": "2026-08-21T14:35:46", "percent_change": -5.22727, "prev_day_close": 17.6000003814697}, {"option": "AMAT261002P00555000", "bid": 74.3, "bid_size": 16.0, "ask": 80.75, "ask_size": 9.0, "iv": 0.5699, "open_interest": 7.0, "volume": 0.0, "delta": -0.7029, "gamma": 0.0038, "vega": 0.5766, "theta": -0.3924, "rho": -0.3302, "theo": 76.5168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.83, "last_trade_time": "2026-08-18T09:56:57", "percent_change": 0.0, "prev_day_close": 77.7249984741211}, {"option": "AMAT261002C00560000", "bid": 11.8, "bid_size": 62.0, "ask": 17.8, "ask_size": 42.0, "iv": 0.5493, "open_interest": 15.0, "volume": 14.0, "delta": 0.2882, "gamma": 0.0037, "vega": 0.571, "theta": -0.3752, "rho": 0.1451, "theo": 15.0406, "change": -2.8, "open": 13.79, "high": 14.0, "low": 13.6, "tick": "down", "last_trade_price": 13.8, "last_trade_time": "2026-08-21T13:21:58", "percent_change": -16.8675, "prev_day_close": 16.5999999046326}, {"option": "AMAT261002P00560000", "bid": 77.5, "bid_size": 12.0, "ask": 85.05, "ask_size": 1.0, "iv": 0.5686, "open_interest": 2.0, "volume": 0.0, "delta": -0.7193, "gamma": 0.0038, "vega": 0.5607, "theta": -0.3839, "rho": -0.3326, "theo": 80.4242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.93, "last_trade_time": "2026-08-17T11:31:49", "percent_change": 0.0, "prev_day_close": 80.7249984741211}, {"option": "AMAT261002C00565000", "bid": 10.8, "bid_size": 78.0, "ask": 16.75, "ask_size": 36.0, "iv": 0.5503, "open_interest": 19.0, "volume": 12.0, "delta": 0.2729, "gamma": 0.0036, "vega": 0.5562, "theta": -0.3659, "rho": 0.1376, "theo": 14.0121, "change": -1.45, "open": 13.8, "high": 14.0, "low": 13.8, "tick": "down", "last_trade_price": 13.8, "last_trade_time": "2026-08-21T10:35:45", "percent_change": -9.50819, "prev_day_close": 15.2499995231628}, {"option": "AMAT261002P00565000", "bid": 81.85, "bid_size": 13.0, "ask": 88.5, "ask_size": 1.0, "iv": 0.5686, "open_interest": 0.0, "volume": 0.0, "delta": -0.7349, "gamma": 0.0037, "vega": 0.5461, "theta": -0.3749, "rho": -0.336, "theo": 84.4114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.5499992370606}, {"option": "AMAT261002C00570000", "bid": 9.9, "bid_size": 71.0, "ask": 15.75, "ask_size": 43.0, "iv": 0.5516, "open_interest": 5.0, "volume": 22.0, "delta": 0.2583, "gamma": 0.0035, "vega": 0.5407, "theta": -0.3564, "rho": 0.1302, "theo": 13.0557, "change": -1.525, "open": 13.2, "high": 13.26, "low": 12.8, "tick": "up", "last_trade_price": 12.95, "last_trade_time": "2026-08-21T10:36:08", "percent_change": -10.5354, "prev_day_close": 14.4749999046326}, {"option": "AMAT261002P00570000", "bid": 85.8, "bid_size": 13.0, "ask": 92.95, "ask_size": 1.0, "iv": 0.573, "open_interest": 0.0, "volume": 0.0, "delta": -0.7499, "gamma": 0.0036, "vega": 0.5299, "theta": -0.3658, "rho": -0.3396, "theo": 88.4682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.5249977111816}, {"option": "AMAT261002C00575000", "bid": 9.05, "bid_size": 42.0, "ask": 14.5, "ask_size": 21.0, "iv": 0.5498, "open_interest": 24.0, "volume": 2.0, "delta": 0.2444, "gamma": 0.0034, "vega": 0.5251, "theta": -0.3468, "rho": 0.1234, "theo": 12.1669, "change": -2.375, "open": 11.45, "high": 11.45, "low": 11.45, "tick": "down", "last_trade_price": 11.45, "last_trade_time": "2026-08-21T12:27:49", "percent_change": -17.179, "prev_day_close": 13.8250002861023}, {"option": "AMAT261002P00575000", "bid": 90.4, "bid_size": 12.0, "ask": 96.85, "ask_size": 1.0, "iv": 0.5773, "open_interest": 0.0, "volume": 0.0, "delta": -0.7642, "gamma": 0.0034, "vega": 0.5122, "theta": -0.3564, "rho": -0.3389, "theo": 92.5928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.8499984741211}, {"option": "AMAT261002C00580000", "bid": 8.3, "bid_size": 218.0, "ask": 12.95, "ask_size": 7.0, "iv": 0.5445, "open_interest": 65.0, "volume": 12.0, "delta": 0.231, "gamma": 0.0032, "vega": 0.5096, "theta": -0.337, "rho": 0.1169, "theo": 11.3407, "change": -1.475, "open": 11.2, "high": 11.35, "low": 11.2, "tick": "no_change", "last_trade_price": 11.2, "last_trade_time": "2026-08-21T10:35:45", "percent_change": -11.6371, "prev_day_close": 12.6750001907349}, {"option": "AMAT261002P00580000", "bid": 93.9, "bid_size": 12.0, "ask": 100.55, "ask_size": 1.0, "iv": 0.5677, "open_interest": 0.0, "volume": 0.0, "delta": -0.7779, "gamma": 0.0033, "vega": 0.4947, "theta": -0.3469, "rho": -0.3382, "theo": 96.7829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.375}, {"option": "AMAT261002C00585000", "bid": 7.55, "bid_size": 47.0, "ask": 12.2, "ask_size": 11.0, "iv": 0.546, "open_interest": 58.0, "volume": 0.0, "delta": 0.2184, "gamma": 0.0031, "vega": 0.4937, "theta": -0.3271, "rho": 0.1106, "theo": 10.5734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-08-20T15:40:03", "percent_change": 0.0, "prev_day_close": 11.875}, {"option": "AMAT261002P00585000", "bid": 97.85, "bid_size": 20.0, "ask": 104.8, "ask_size": 7.0, "iv": 0.5665, "open_interest": 0.0, "volume": 0.0, "delta": -0.7909, "gamma": 0.0032, "vega": 0.4786, "theta": -0.3374, "rho": -0.3414, "theo": 101.0357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.575000762939}, {"option": "AMAT261002C00590000", "bid": 6.9, "bid_size": 117.0, "ask": 11.15, "ask_size": 10.0, "iv": 0.5443, "open_interest": 51.0, "volume": 7.0, "delta": 0.2064, "gamma": 0.003, "vega": 0.4775, "theta": -0.3172, "rho": 0.1045, "theo": 9.8619, "change": -1.1, "open": 9.75, "high": 9.75, "low": 9.5, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-08-21T12:38:46", "percent_change": -10.3774, "prev_day_close": 10.5999999046326}, {"option": "AMAT261002P00590000", "bid": 102.0, "bid_size": 20.0, "ask": 109.1, "ask_size": 16.0, "iv": 0.5667, "open_interest": 0.0, "volume": 0.0, "delta": -0.8032, "gamma": 0.0031, "vega": 0.4615, "theta": -0.328, "rho": -0.3392, "theo": 105.3424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.700000762939}, {"option": "AMAT261002C00595000", "bid": 6.3, "bid_size": 143.0, "ask": 10.6, "ask_size": 8.0, "iv": 0.5474, "open_interest": 61.0, "volume": 0.0, "delta": 0.195, "gamma": 0.0029, "vega": 0.4615, "theta": -0.3074, "rho": 0.0988, "theo": 9.2026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.4, "last_trade_time": "2026-08-19T11:52:00", "percent_change": 0.0, "prev_day_close": 9.52500009536743}, {"option": "AMAT261002P00595000", "bid": 107.55, "bid_size": 12.0, "ask": 113.45, "ask_size": 1.0, "iv": 0.5819, "open_interest": 0.0, "volume": 0.0, "delta": -0.815, "gamma": 0.003, "vega": 0.4445, "theta": -0.3185, "rho": -0.3346, "theo": 109.7004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.375}, {"option": "AMAT261002C00600000", "bid": 5.7, "bid_size": 113.0, "ask": 9.9, "ask_size": 10.0, "iv": 0.5478, "open_interest": 25.0, "volume": 3.0, "delta": 0.1843, "gamma": 0.0028, "vega": 0.4459, "theta": -0.2977, "rho": 0.0935, "theo": 8.5913, "change": -1.185, "open": 9.86, "high": 9.86, "low": 8.05, "tick": "up", "last_trade_price": 8.59, "last_trade_time": "2026-08-21T14:55:17", "percent_change": -12.1228, "prev_day_close": 9.77500009536743}, {"option": "AMAT261002P00600000", "bid": 111.65, "bid_size": 15.0, "ask": 117.85, "ask_size": 6.0, "iv": 0.5809, "open_interest": 0.0, "volume": 0.0, "delta": -0.8262, "gamma": 0.0029, "vega": 0.4267, "theta": -0.3091, "rho": -0.3345, "theo": 114.1096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.100002288818}, {"option": "AMAT261002C00605000", "bid": 5.2, "bid_size": 47.0, "ask": 9.55, "ask_size": 9.0, "iv": 0.5526, "open_interest": 29.0, "volume": 0.0, "delta": 0.1741, "gamma": 0.0027, "vega": 0.4305, "theta": -0.2881, "rho": 0.0884, "theo": 8.0244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.55, "last_trade_time": "2026-08-19T11:18:15", "percent_change": 0.0, "prev_day_close": 9.07499980926514}, {"option": "AMAT261002P00605000", "bid": 116.4, "bid_size": 16.0, "ask": 122.3, "ask_size": 8.0, "iv": 0.587, "open_interest": 0.0, "volume": 0.0, "delta": -0.8366, "gamma": 0.0028, "vega": 0.4083, "theta": -0.2997, "rho": -0.3324, "theo": 118.5676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.125}, {"option": "AMAT261002C00610000", "bid": 4.7, "bid_size": 57.0, "ask": 10.0, "ask_size": 32.0, "iv": 0.5665, "open_interest": 12.0, "volume": 0.0, "delta": 0.1645, "gamma": 0.0026, "vega": 0.415, "theta": -0.2786, "rho": 0.0835, "theo": 7.4993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.99, "last_trade_time": "2026-08-19T12:04:34", "percent_change": 0.0, "prev_day_close": 7.57499980926514}, {"option": "AMAT261002P00610000", "bid": 120.3, "bid_size": 15.0, "ask": 126.75, "ask_size": 6.0, "iv": 0.5818, "open_interest": 0.0, "volume": 0.0, "delta": -0.8466, "gamma": 0.0027, "vega": 0.393, "theta": -0.2908, "rho": -0.33, "theo": 123.0651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.799999237061}, {"option": "AMAT261002C00615000", "bid": 4.35, "bid_size": 61.0, "ask": 9.5, "ask_size": 27.0, "iv": 0.5702, "open_interest": 27.0, "volume": 1.0, "delta": 0.1554, "gamma": 0.0025, "vega": 0.3998, "theta": -0.2693, "rho": 0.0789, "theo": 7.0135, "change": -0.59, "open": 7.41, "high": 7.41, "low": 7.41, "tick": "down", "last_trade_price": 7.41, "last_trade_time": "2026-08-21T15:29:44", "percent_change": -7.375, "prev_day_close": 8.00000023841858}, {"option": "AMAT261002P00615000", "bid": 125.4, "bid_size": 14.0, "ask": 131.3, "ask_size": 9.0, "iv": 0.592, "open_interest": 0.0, "volume": 0.0, "delta": -0.8561, "gamma": 0.0026, "vega": 0.3769, "theta": -0.2821, "rho": -0.329, "theo": 127.6016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.899997711182}, {"option": "AMAT261002C00620000", "bid": 4.45, "bid_size": 140.0, "ask": 8.95, "ask_size": 116.0, "iv": 0.5783, "open_interest": 42.0, "volume": 5.0, "delta": 0.1469, "gamma": 0.0024, "vega": 0.3851, "theta": -0.2602, "rho": 0.0746, "theo": 6.5636, "change": -0.45, "open": 6.6, "high": 6.6, "low": 6.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-08-21T11:05:15", "percent_change": -6.97674, "prev_day_close": 6.45000004768372}, {"option": "AMAT261002P00620000", "bid": 129.1, "bid_size": 19.0, "ask": 135.85, "ask_size": 7.0, "iv": 0.5831, "open_interest": 1.0, "volume": 0.0, "delta": -0.865, "gamma": 0.0025, "vega": 0.3602, "theta": -0.2734, "rho": -0.3197, "theo": 132.1747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 110.0, "last_trade_time": "2026-08-17T09:38:49", "percent_change": 0.0, "prev_day_close": 131.400001525879}, {"option": "AMAT261002C00625000", "bid": 5.35, "bid_size": 13.0, "ask": 8.45, "ask_size": 22.0, "iv": 0.5972, "open_interest": 3.0, "volume": 0.0, "delta": 0.1389, "gamma": 0.0023, "vega": 0.371, "theta": -0.2514, "rho": 0.0706, "theo": 6.1468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.2, "last_trade_time": "2026-08-20T15:52:14", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "AMAT261002P00625000", "bid": 133.7, "bid_size": 16.0, "ask": 140.45, "ask_size": 7.0, "iv": 0.5857, "open_interest": 0.0, "volume": 0.0, "delta": -0.8734, "gamma": 0.0024, "vega": 0.3436, "theta": -0.2648, "rho": -0.3167, "theo": 136.7833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.975006103516}, {"option": "AMAT261002C00630000", "bid": 3.15, "bid_size": 50.0, "ask": 8.1, "ask_size": 13.0, "iv": 0.5758, "open_interest": 8.0, "volume": 0.0, "delta": 0.1313, "gamma": 0.0022, "vega": 0.3572, "theta": -0.2428, "rho": 0.0668, "theo": 5.7605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.77, "last_trade_time": "2026-08-20T11:32:43", "percent_change": 0.0, "prev_day_close": 6.77500009536743}, {"option": "AMAT261002P00630000", "bid": 138.3, "bid_size": 5.0, "ask": 145.1, "ask_size": 5.0, "iv": 0.588, "open_interest": 0.0, "volume": 0.0, "delta": -0.8813, "gamma": 0.0023, "vega": 0.3278, "theta": -0.2566, "rho": -0.3095, "theo": 141.4254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.949996948242}, {"option": "AMAT261002C00635000", "bid": 4.15, "bid_size": 6.0, "ask": 7.7, "ask_size": 6.0, "iv": 0.5973, "open_interest": 21.0, "volume": 0.0, "delta": 0.1242, "gamma": 0.0021, "vega": 0.3436, "theta": -0.2344, "rho": 0.0632, "theo": 5.4029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.74, "last_trade_time": "2026-08-19T14:05:48", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "AMAT261002P00635000", "bid": 143.3, "bid_size": 5.0, "ask": 149.75, "ask_size": 5.0, "iv": 0.5959, "open_interest": 0.0, "volume": 0.0, "delta": -0.8888, "gamma": 0.0022, "vega": 0.3138, "theta": -0.2488, "rho": -0.303, "theo": 146.0944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.525001525879}, {"option": "AMAT261002C00640000", "bid": 2.54, "bid_size": 62.0, "ask": 7.35, "ask_size": 44.0, "iv": 0.581, "open_interest": 11.0, "volume": 0.0, "delta": 0.1175, "gamma": 0.002, "vega": 0.3303, "theta": -0.2263, "rho": 0.0598, "theo": 5.072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-08-20T15:40:03", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "AMAT261002P00640000", "bid": 147.6, "bid_size": 5.0, "ask": 154.4, "ask_size": 5.0, "iv": 0.5919, "open_interest": 0.0, "volume": 0.0, "delta": -0.8959, "gamma": 0.0021, "vega": 0.2987, "theta": -0.2412, "rho": -0.2992, "theo": 150.7907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 150.199996948242}, {"option": "AMAT261002C00645000", "bid": 2.27, "bid_size": 140.0, "ask": 7.0, "ask_size": 66.0, "iv": 0.5834, "open_interest": 106.0, "volume": 0.0, "delta": 0.1112, "gamma": 0.0019, "vega": 0.3176, "theta": -0.2185, "rho": 0.0566, "theo": 4.7655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.35, "last_trade_time": "2026-08-18T11:49:05", "percent_change": 0.0, "prev_day_close": 5.73500001430512}, {"option": "AMAT261002P00645000", "bid": 153.4, "bid_size": 6.0, "ask": 159.1, "ask_size": 6.0, "iv": 0.6128, "open_interest": 0.0, "volume": 0.0, "delta": -0.9025, "gamma": 0.002, "vega": 0.2856, "theta": -0.234, "rho": -0.2938, "theo": 155.5105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 154.925003051758}, {"option": "AMAT261002C00650000", "bid": 2.04, "bid_size": 49.0, "ask": 6.7, "ask_size": 44.0, "iv": 0.5867, "open_interest": 7.0, "volume": 2.0, "delta": 0.1054, "gamma": 0.0018, "vega": 0.3056, "theta": -0.2109, "rho": 0.0536, "theo": 4.4814, "change": -1.03, "open": 4.16, "high": 4.37, "low": 4.16, "tick": "up", "last_trade_price": 4.37, "last_trade_time": "2026-08-21T14:35:22", "percent_change": -19.0741, "prev_day_close": 5.40000009536743}, {"option": "AMAT261002P00650000", "bid": 157.15, "bid_size": 6.0, "ask": 163.85, "ask_size": 6.0, "iv": 0.5995, "open_interest": 0.0, "volume": 0.0, "delta": -0.9088, "gamma": 0.002, "vega": 0.2705, "theta": -0.2268, "rho": -0.2817, "theo": 160.2548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 159.375}, {"option": "AMAT261002C00655000", "bid": 1.94, "bid_size": 51.0, "ask": 6.4, "ask_size": 51.0, "iv": 0.5916, "open_interest": 21.0, "volume": 0.0, "delta": 0.0998, "gamma": 0.0018, "vega": 0.294, "theta": -0.2036, "rho": 0.0508, "theo": 4.2178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.25, "last_trade_time": "2026-08-18T10:00:34", "percent_change": 0.0, "prev_day_close": 5.41000008583069}, {"option": "AMAT261002P00655000", "bid": 161.9, "bid_size": 6.0, "ask": 168.6, "ask_size": 6.0, "iv": 0.6022, "open_interest": 0.0, "volume": 0.0, "delta": -0.9146, "gamma": 0.0019, "vega": 0.2552, "theta": -0.22, "rho": -0.2809, "theo": 165.0224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 164.074996948242}, {"option": "AMAT261002C00660000", "bid": 2.75, "bid_size": 4.0, "ask": 5.5, "ask_size": 5.0, "iv": 0.6016, "open_interest": 4.0, "volume": 0.0, "delta": 0.0946, "gamma": 0.0017, "vega": 0.2828, "theta": -0.1966, "rho": 0.0482, "theo": 3.9734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.05, "last_trade_time": "2026-08-18T09:49:50", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "AMAT261002P00660000", "bid": 166.4, "bid_size": 1.0, "ask": 173.4, "ask_size": 1.0, "iv": 0.6, "open_interest": 0.0, "volume": 0.0, "delta": -0.9201, "gamma": 0.0018, "vega": 0.2442, "theta": -0.2134, "rho": -0.2698, "theo": 169.808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 169.125}, {"option": "AMAT261002C00665000", "bid": 1.72, "bid_size": 14.0, "ask": 5.85, "ask_size": 6.0, "iv": 0.6006, "open_interest": 9.0, "volume": 0.0, "delta": 0.0898, "gamma": 0.0016, "vega": 0.2718, "theta": -0.1899, "rho": 0.0457, "theo": 3.7468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-08-18T09:47:39", "percent_change": 0.0, "prev_day_close": 4.1800000667572}, {"option": "AMAT261002P00665000", "bid": 171.25, "bid_size": 3.0, "ask": 178.2, "ask_size": 3.0, "iv": 0.6041, "open_interest": 0.0, "volume": 0.0, "delta": -0.9253, "gamma": 0.0018, "vega": 0.2315, "theta": -0.2069, "rho": -0.2595, "theo": 174.6114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 173.550003051758}, {"option": "AMAT261002C00670000", "bid": 1.6, "bid_size": 12.0, "ask": 5.6, "ask_size": 6.0, "iv": 0.6046, "open_interest": 3.0, "volume": 0.0, "delta": 0.0852, "gamma": 0.0015, "vega": 0.2613, "theta": -0.1834, "rho": 0.0433, "theo": 3.5366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.19, "last_trade_time": "2026-08-18T10:29:08", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "AMAT261002P00670000", "bid": 176.1, "bid_size": 3.0, "ask": 183.75, "ask_size": 3.0, "iv": 0.624, "open_interest": 0.0, "volume": 0.0, "delta": -0.9302, "gamma": 0.0017, "vega": 0.2191, "theta": -0.2004, "rho": -0.2512, "theo": 179.4319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 178.474998474121}, {"option": "AMAT261002C00675000", "bid": 1.5, "bid_size": 12.0, "ask": 5.35, "ask_size": 6.0, "iv": 0.6086, "open_interest": 1.0, "volume": 0.0, "delta": 0.0809, "gamma": 0.0015, "vega": 0.2514, "theta": -0.1772, "rho": 0.0412, "theo": 3.3415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.55, "last_trade_time": "2026-08-18T11:36:03", "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "AMAT261002P00675000", "bid": 181.0, "bid_size": 6.0, "ask": 187.85, "ask_size": 6.0, "iv": 0.6129, "open_interest": 4.0, "volume": 0.0, "delta": -0.9349, "gamma": 0.0016, "vega": 0.2082, "theta": -0.1949, "rho": -0.248, "theo": 184.267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 184.47, "last_trade_time": "2026-08-20T09:31:33", "percent_change": 0.0, "prev_day_close": 183.224998474121}, {"option": "AMAT261002C00680000", "bid": 1.72, "bid_size": 5.0, "ask": 5.3, "ask_size": 1.0, "iv": 0.6228, "open_interest": 0.0, "volume": 0.0, "delta": 0.0769, "gamma": 0.0014, "vega": 0.242, "theta": -0.1712, "rho": 0.0391, "theo": 3.1602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.02500009536743}, {"option": "AMAT261002P00680000", "bid": 186.1, "bid_size": 1.0, "ask": 192.7, "ask_size": 1.0, "iv": 0.6226, "open_interest": 0.0, "volume": 0.0, "delta": -0.9392, "gamma": 0.0015, "vega": 0.1974, "theta": -0.1893, "rho": -0.237, "theo": 189.116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 188.075004577637}, {"option": "AMAT261002C00685000", "bid": 1.77, "bid_size": 12.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.6283, "open_interest": 1.0, "volume": 0.0, "delta": 0.0731, "gamma": 0.0014, "vega": 0.233, "theta": -0.1655, "rho": 0.0372, "theo": 2.9914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.76, "last_trade_time": "2026-08-18T12:35:52", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "AMAT261002P00685000", "bid": 190.95, "bid_size": 1.0, "ask": 197.6, "ask_size": 2.0, "iv": 0.6272, "open_interest": 0.0, "volume": 0.0, "delta": -0.9432, "gamma": 0.0015, "vega": 0.1844, "theta": -0.1838, "rho": -0.2278, "theo": 193.9804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 193.125}, {"option": "AMAT261002C00690000", "bid": 1.32, "bid_size": 73.0, "ask": 4.8, "ask_size": 55.0, "iv": 0.6249, "open_interest": 20.0, "volume": 0.0, "delta": 0.0696, "gamma": 0.0013, "vega": 0.2244, "theta": -0.16, "rho": 0.0354, "theo": 2.8343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.69, "last_trade_time": "2026-08-20T11:13:37", "percent_change": 0.0, "prev_day_close": 3.31499993801117}, {"option": "AMAT261002P00690000", "bid": 195.85, "bid_size": 1.0, "ask": 202.45, "ask_size": 1.0, "iv": 0.6314, "open_interest": 0.0, "volume": 0.0, "delta": -0.947, "gamma": 0.0014, "vega": 0.1757, "theta": -0.1784, "rho": -0.2217, "theo": 198.8547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 197.950004577637}, {"option": "AMAT261002C00695000", "bid": 1.49, "bid_size": 76.0, "ask": 4.65, "ask_size": 51.0, "iv": 0.6355, "open_interest": 0.0, "volume": 0.0, "delta": 0.0662, "gamma": 0.0012, "vega": 0.216, "theta": -0.1548, "rho": 0.0337, "theo": 2.6881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5349999666214}, {"option": "AMAT261002P00695000", "bid": 200.75, "bid_size": 6.0, "ask": 207.35, "ask_size": 6.0, "iv": 0.6363, "open_interest": 0.0, "volume": 0.0, "delta": -0.9506, "gamma": 0.0014, "vega": 0.1659, "theta": -0.1727, "rho": -0.2086, "theo": 203.7406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 202.049995422363}, {"option": "AMAT261002C00700000", "bid": 1.23, "bid_size": 85.0, "ask": 4.55, "ask_size": 51.0, "iv": 0.6375, "open_interest": 7.0, "volume": 1.0, "delta": 0.0631, "gamma": 0.0012, "vega": 0.2079, "theta": -0.1498, "rho": 0.0321, "theo": 2.5521, "change": -0.585, "open": 2.71, "high": 2.71, "low": 2.71, "tick": "down", "last_trade_price": 2.71, "last_trade_time": "2026-08-21T14:35:46", "percent_change": -17.7542, "prev_day_close": 3.29500007629394}, {"option": "AMAT261002P00700000", "bid": 205.65, "bid_size": 6.0, "ask": 212.25, "ask_size": 6.0, "iv": 0.6408, "open_interest": 0.0, "volume": 0.0, "delta": -0.9539, "gamma": 0.0013, "vega": 0.1561, "theta": -0.1671, "rho": -0.1988, "theo": 208.6361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 207.775001525879}, {"option": "AMAT261002C00705000", "bid": 1.02, "bid_size": 65.0, "ask": 4.25, "ask_size": 49.0, "iv": 0.6352, "open_interest": 0.0, "volume": 0.0, "delta": 0.0602, "gamma": 0.0011, "vega": 0.2002, "theta": -0.145, "rho": 0.0306, "theo": 2.4252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.08999991416931}, {"option": "AMAT261002P00705000", "bid": 210.55, "bid_size": 6.0, "ask": 217.15, "ask_size": 6.0, "iv": 0.645, "open_interest": 0.0, "volume": 0.0, "delta": -0.957, "gamma": 0.0012, "vega": 0.1473, "theta": -0.1614, "rho": -0.1879, "theo": 213.5409, "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": 212.25}, {"option": "AMAT261002C00710000", "bid": 1.02, "bid_size": 60.0, "ask": 3.8, "ask_size": 51.0, "iv": 0.6336, "open_interest": 2.0, "volume": 0.0, "delta": 0.0574, "gamma": 0.0011, "vega": 0.193, "theta": -0.1404, "rho": 0.0292, "theo": 2.3069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.93, "last_trade_time": "2026-08-20T10:08:59", "percent_change": 0.0, "prev_day_close": 2.67500001192093}, {"option": "AMAT261002P00710000", "bid": 215.6, "bid_size": 1.0, "ask": 222.1, "ask_size": 1.0, "iv": 0.655, "open_interest": 0.0, "volume": 0.0, "delta": -0.96, "gamma": 0.0012, "vega": 0.1374, "theta": -0.1562, "rho": -0.1832, "theo": 218.4552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 217.149993896484}, {"option": "AMAT261002C00715000", "bid": 1.31, "bid_size": 4.0, "ask": 3.9, "ask_size": 4.0, "iv": 0.653, "open_interest": 0.0, "volume": 0.0, "delta": 0.0548, "gamma": 0.001, "vega": 0.1861, "theta": -0.136, "rho": 0.0279, "theo": 2.1962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75499999523163}, {"option": "AMAT261002P00715000", "bid": 220.4, "bid_size": 1.0, "ask": 227.0, "ask_size": 1.0, "iv": 0.6552, "open_interest": 0.0, "volume": 0.0, "delta": -0.9628, "gamma": 0.0011, "vega": 0.13, "theta": -0.1512, "rho": -0.1744, "theo": 223.3759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 222.25}, {"option": "AMAT261002C00720000", "bid": 0.87, "bid_size": 85.0, "ask": 4.05, "ask_size": 51.0, "iv": 0.655, "open_interest": 0.0, "volume": 0.0, "delta": 0.0524, "gamma": 0.001, "vega": 0.1796, "theta": -0.1318, "rho": 0.0266, "theo": 2.0927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.64500004053116}, {"option": "AMAT261002P00720000", "bid": 225.35, "bid_size": 15.0, "ask": 231.95, "ask_size": 6.0, "iv": 0.6614, "open_interest": 0.0, "volume": 0.0, "delta": -0.9654, "gamma": 0.0011, "vega": 0.1225, "theta": -0.1464, "rho": -0.1587, "theo": 228.304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 227.299995422363}, {"option": "AMAT261002C00730000", "bid": 0.8, "bid_size": 141.0, "ask": 2.47, "ask_size": 34.0, "iv": 0.6247, "open_interest": 1.0, "volume": 4.0, "delta": 0.0479, "gamma": 0.0009, "vega": 0.1673, "theta": -0.1239, "rho": 0.0243, "theo": 1.905, "change": -1.145, "open": 1.81, "high": 1.81, "low": 1.63, "tick": "up", "last_trade_price": 1.66, "last_trade_time": "2026-08-21T11:25:51", "percent_change": -40.82, "prev_day_close": 2.80499994754791}, {"option": "AMAT261002P00730000", "bid": 235.3, "bid_size": 15.0, "ask": 241.85, "ask_size": 6.0, "iv": 0.6751, "open_interest": 0.0, "volume": 0.0, "delta": -0.97, "gamma": 0.001, "vega": 0.1079, "theta": -0.1361, "rho": -0.1555, "theo": 238.1798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 236.800003051758}, {"option": "AMAT261002C00740000", "bid": 0.72, "bid_size": 79.0, "ask": 2.63, "ask_size": 53.0, "iv": 0.6446, "open_interest": 3.0, "volume": 22.0, "delta": 0.0439, "gamma": 0.0008, "vega": 0.1559, "theta": -0.1167, "rho": 0.0223, "theo": 1.7401, "change": -1.0, "open": 1.68, "high": 1.75, "low": 1.46, "tick": "up", "last_trade_price": 1.51, "last_trade_time": "2026-08-21T12:25:44", "percent_change": -39.8406, "prev_day_close": 2.5100000500679}, {"option": "AMAT261002P00740000", "bid": 245.2, "bid_size": 14.0, "ask": 251.8, "ask_size": 6.0, "iv": 0.6878, "open_interest": 0.0, "volume": 0.0, "delta": -0.9741, "gamma": 0.0009, "vega": 0.0941, "theta": -0.1259, "rho": -0.139, "theo": 248.0759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 246.400001525879}, {"option": "AMAT261002C00750000", "bid": 0.62, "bid_size": 115.0, "ask": 2.38, "ask_size": 48.0, "iv": 0.6492, "open_interest": 1.0, "volume": 48.0, "delta": 0.0404, "gamma": 0.0008, "vega": 0.1456, "theta": -0.11, "rho": 0.0205, "theo": 1.5947, "change": -1.125, "open": 1.49, "high": 1.63, "low": 1.44, "tick": "down", "last_trade_price": 1.44, "last_trade_time": "2026-08-21T11:24:49", "percent_change": -43.8596, "prev_day_close": 2.56499999761581}, {"option": "AMAT261002P00750000", "bid": 254.05, "bid_size": 3.0, "ask": 262.1, "ask_size": 3.0, "iv": 0.6663, "open_interest": 0.0, "volume": 0.0, "delta": -0.9776, "gamma": 0.0008, "vega": 0.084, "theta": -0.1161, "rho": -0.1072, "theo": 257.9885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 256.875}, {"option": "AMAT261002C00760000", "bid": 0.53, "bid_size": 186.0, "ask": 2.3, "ask_size": 52.0, "iv": 0.6592, "open_interest": 81.0, "volume": 4.0, "delta": 0.0372, "gamma": 0.0007, "vega": 0.1363, "theta": -0.1039, "rho": 0.0189, "theo": 1.4657, "change": -0.365, "open": 1.88, "high": 1.88, "low": 1.46, "tick": "down", "last_trade_price": 1.46, "last_trade_time": "2026-08-21T09:49:07", "percent_change": -20.0, "prev_day_close": 1.82499992847443}, {"option": "AMAT261002P00760000", "bid": 263.85, "bid_size": 1.0, "ask": 272.05, "ask_size": 1.0, "iv": 0.6674, "open_interest": 0.0, "volume": 0.0, "delta": -0.9808, "gamma": 0.0007, "vega": 0.0695, "theta": -0.1054, "rho": -0.1034, "theo": 267.9206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 266.525009155273}, {"option": "AMAT261016C00170000", "bid": 319.3, "bid_size": 1.0, "ask": 327.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0, "vega": 0.0135, "theta": -0.0118, "rho": 0.257, "theo": 323.73, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 327.25, "last_trade_time": "2026-06-03T09:31:24", "percent_change": 0.0, "prev_day_close": 325.175003051758}, {"option": "AMAT261016P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.59, "ask_size": 2.0, "iv": 1.3725, "open_interest": 196.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0, "vega": 0.0135, "theta": -0.0118, "rho": -0.0018, "theo": 0.1394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-19T15:09:17", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "AMAT261016C00175000", "bid": 314.1, "bid_size": 3.0, "ask": 322.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0, "vega": 0.0142, "theta": -0.0122, "rho": 0.2645, "theo": 318.7692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 364.75, "last_trade_time": "2026-06-11T13:30:00", "percent_change": 0.0, "prev_day_close": 320.324996948242}, {"option": "AMAT261016P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 1.24, "ask_size": 31.0, "iv": 1.2007, "open_interest": 148.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0, "vega": 0.0142, "theta": -0.0122, "rho": -0.0019, "theo": 0.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-08-19T11:16:54", "percent_change": 0.0, "prev_day_close": 1.08000004291534}, {"option": "AMAT261016C00180000", "bid": 309.4, "bid_size": 1.0, "ask": 317.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0, "vega": 0.015, "theta": -0.0126, "rho": 0.272, "theo": 313.809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 319.8, "last_trade_time": "2026-08-18T11:13:00", "percent_change": 0.0, "prev_day_close": 315.275009155273}, {"option": "AMAT261016P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.93, "ask_size": 155.0, "iv": 1.1264, "open_interest": 126.0, "volume": 4.0, "delta": -0.0025, "gamma": 0.0, "vega": 0.015, "theta": -0.0126, "rho": -0.002, "theo": 0.1511, "change": -0.055, "open": 0.13, "high": 0.13, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-21T11:56:46", "percent_change": -35.4839, "prev_day_close": 0.155000005848706}, {"option": "AMAT261016C00185000", "bid": 304.45, "bid_size": 1.0, "ask": 312.55, "ask_size": 6.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0, "vega": 0.0158, "theta": -0.013, "rho": 0.2795, "theo": 308.8493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 424.0, "last_trade_time": "2026-07-14T09:30:38", "percent_change": 0.0, "prev_day_close": 310.300003051758}, {"option": "AMAT261016P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 1.12, "ask_size": 51.0, "iv": 1.1249, "open_interest": 310.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0, "vega": 0.0158, "theta": -0.013, "rho": -0.0021, "theo": 0.1577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-08-20T14:31:27", "percent_change": 0.0, "prev_day_close": 0.150000005029142}, {"option": "AMAT261016C00190000", "bid": 299.5, "bid_size": 3.0, "ask": 307.55, "ask_size": 10.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0, "vega": 0.0168, "theta": -0.0135, "rho": 0.287, "theo": 303.8902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 325.85, "last_trade_time": "2026-08-14T09:31:11", "percent_change": 0.0, "prev_day_close": 305.324996948242}, {"option": "AMAT261016P00190000", "bid": 0.01, "bid_size": 9.0, "ask": 0.68, "ask_size": 29.0, "iv": 1.0305, "open_interest": 51.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0, "vega": 0.0168, "theta": -0.0135, "rho": -0.0022, "theo": 0.1651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-08-20T13:57:24", "percent_change": 0.0, "prev_day_close": 0.170000000856817}, {"option": "AMAT261016C00195000", "bid": 294.55, "bid_size": 1.0, "ask": 302.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 3.0, "volume": 31.0, "delta": 0.9971, "gamma": 0.0, "vega": 0.0178, "theta": -0.014, "rho": 0.2945, "theo": 298.932, "change": -8.23, "open": 292.22, "high": 292.22, "low": 292.22, "tick": "no_change", "last_trade_price": 292.22, "last_trade_time": "2026-08-21T10:15:51", "percent_change": -2.73922, "prev_day_close": 300.449996948242}, {"option": "AMAT261016P00195000", "bid": 0.03, "bid_size": 13.0, "ask": 0.73, "ask_size": 125.0, "iv": 1.0163, "open_interest": 61.0, "volume": 2.0, "delta": -0.003, "gamma": 0.0, "vega": 0.0178, "theta": -0.014, "rho": -0.0024, "theo": 0.1732, "change": -0.33, "open": 0.24, "high": 0.24, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-08-21T12:24:05", "percent_change": -73.3333, "prev_day_close": 0.449999991804361}, {"option": "AMAT261016C00200000", "bid": 289.6, "bid_size": 1.0, "ask": 297.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 38.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0001, "vega": 0.0189, "theta": -0.0146, "rho": 0.3019, "theo": 293.9747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 293.9, "last_trade_time": "2026-08-19T11:54:07", "percent_change": 0.0, "prev_day_close": 295.675003051758}, {"option": "AMAT261016P00200000", "bid": 0.01, "bid_size": 19.0, "ask": 1.01, "ask_size": 118.0, "iv": 1.0286, "open_interest": 53.0, "volume": 2.0, "delta": -0.0032, "gamma": 0.0001, "vega": 0.019, "theta": -0.0146, "rho": -0.0026, "theo": 0.1823, "change": -0.2, "open": 0.25, "high": 0.25, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-08-21T12:23:44", "percent_change": -58.8235, "prev_day_close": 0.340000007301569}, {"option": "AMAT261016C00210000", "bid": 279.65, "bid_size": 1.0, "ask": 287.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0001, "vega": 0.0216, "theta": -0.016, "rho": 0.3167, "theo": 284.0639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 289.0, "last_trade_time": "2026-08-03T09:40:19", "percent_change": 0.0, "prev_day_close": 285.675003051758}, {"option": "AMAT261016P00210000", "bid": 0.04, "bid_size": 38.0, "ask": 0.86, "ask_size": 125.0, "iv": 0.9612, "open_interest": 36.0, "volume": 5.0, "delta": -0.0037, "gamma": 0.0001, "vega": 0.0216, "theta": -0.016, "rho": -0.0029, "theo": 0.2043, "change": 0.02, "open": 0.15, "high": 0.25, "low": 0.15, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-08-21T13:46:33", "percent_change": 8.69565, "prev_day_close": 0.230000004172325}, {"option": "AMAT261016C00220000", "bid": 269.8, "bid_size": 1.0, "ask": 277.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0001, "vega": 0.0248, "theta": -0.0177, "rho": 0.3315, "theo": 274.1597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 232.55, "last_trade_time": "2026-05-14T15:05:57", "percent_change": 0.0, "prev_day_close": 275.725006103516}, {"option": "AMAT261016P00220000", "bid": 0.02, "bid_size": 36.0, "ask": 0.57, "ask_size": 119.0, "iv": 0.8657, "open_interest": 402.0, "volume": 1.0, "delta": -0.0044, "gamma": 0.0001, "vega": 0.0248, "theta": -0.0177, "rho": -0.0034, "theo": 0.2329, "change": -0.435, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-21T13:46:45", "percent_change": -68.5039, "prev_day_close": 0.634999986737966}, {"option": "AMAT261016C00230000", "bid": 259.9, "bid_size": 1.0, "ask": 267.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0001, "vega": 0.0288, "theta": -0.0199, "rho": 0.3461, "theo": 264.2646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 286.2, "last_trade_time": "2026-08-14T09:31:11", "percent_change": 0.0, "prev_day_close": 265.775009155273}, {"option": "AMAT261016P00230000", "bid": 0.01, "bid_size": 112.0, "ask": 0.69, "ask_size": 156.0, "iv": 0.839, "open_interest": 117.0, "volume": 2.0, "delta": -0.0052, "gamma": 0.0001, "vega": 0.0289, "theta": -0.02, "rho": -0.004, "theo": 0.2705, "change": -0.015, "open": 0.29, "high": 0.29, "low": 0.24, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-08-21T11:28:04", "percent_change": -5.88235, "prev_day_close": 0.255000002682209}, {"option": "AMAT261016C00240000", "bid": 250.0, "bid_size": 1.0, "ask": 257.75, "ask_size": 10.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0001, "vega": 0.034, "theta": -0.0227, "rho": 0.3604, "theo": 254.3816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 298.9, "last_trade_time": "2026-06-11T13:29:05", "percent_change": 0.0, "prev_day_close": 255.849998474121}, {"option": "AMAT261016P00240000", "bid": 0.02, "bid_size": 82.0, "ask": 0.98, "ask_size": 137.0, "iv": 0.8338, "open_interest": 145.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0001, "vega": 0.0341, "theta": -0.0228, "rho": -0.0048, "theo": 0.3203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-08-17T13:03:13", "percent_change": 0.0, "prev_day_close": 0.685000026598573}, {"option": "AMAT261016C00250000", "bid": 240.15, "bid_size": 3.0, "ask": 248.9, "ask_size": 9.0, "iv": 0.7668, "open_interest": 17.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0001, "vega": 0.0404, "theta": -0.0263, "rho": 0.3746, "theo": 244.5142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 256.35, "last_trade_time": "2026-08-14T14:03:00", "percent_change": 0.0, "prev_day_close": 246.0}, {"option": "AMAT261016P00250000", "bid": 0.04, "bid_size": 127.0, "ask": 1.04, "ask_size": 138.0, "iv": 0.7992, "open_interest": 247.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0001, "vega": 0.0405, "theta": -0.0264, "rho": -0.0059, "theo": 0.3859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-08-19T10:23:57", "percent_change": 0.0, "prev_day_close": 0.725000001490116}, {"option": "AMAT261016C00260000", "bid": 230.05, "bid_size": 1.0, "ask": 238.05, "ask_size": 9.0, "iv": 0.0, "open_interest": 10.0, "volume": 1.0, "delta": 0.9908, "gamma": 0.0002, "vega": 0.0483, "theta": -0.0307, "rho": 0.3884, "theo": 234.6664, "change": -6.325, "open": 230.25, "high": 230.25, "low": 230.25, "tick": "down", "last_trade_price": 230.25, "last_trade_time": "2026-08-21T13:02:52", "percent_change": -2.67357, "prev_day_close": 236.575004577637}, {"option": "AMAT261016P00260000", "bid": 0.2, "bid_size": 114.0, "ask": 0.85, "ask_size": 122.0, "iv": 0.7544, "open_interest": 250.0, "volume": 1.0, "delta": -0.0093, "gamma": 0.0002, "vega": 0.0484, "theta": -0.0308, "rho": -0.0072, "theo": 0.471, "change": -0.105, "open": 0.43, "high": 0.43, "low": 0.43, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-08-21T09:46:18", "percent_change": -19.6262, "prev_day_close": 0.535000011324882}, {"option": "AMAT261016C00270000", "bid": 220.85, "bid_size": 1.0, "ask": 227.75, "ask_size": 1.0, "iv": 0.5314, "open_interest": 8.0, "volume": 0.0, "delta": 0.9887, "gamma": 0.0002, "vega": 0.0581, "theta": -0.036, "rho": 0.4018, "theo": 224.8428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 234.1, "last_trade_time": "2026-07-30T11:02:23", "percent_change": 0.0, "prev_day_close": 226.75}, {"option": "AMAT261016P00270000", "bid": 0.23, "bid_size": 70.0, "ask": 1.01, "ask_size": 35.0, "iv": 0.7312, "open_interest": 305.0, "volume": 0.0, "delta": -0.0114, "gamma": 0.0002, "vega": 0.0582, "theta": -0.0362, "rho": -0.0088, "theo": 0.5807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-08-20T09:47:41", "percent_change": 0.0, "prev_day_close": 0.639999985694885}, {"option": "AMAT261016C00280000", "bid": 210.7, "bid_size": 1.0, "ask": 218.7, "ask_size": 10.0, "iv": 0.6442, "open_interest": 41.0, "volume": 0.0, "delta": 0.986, "gamma": 0.0003, "vega": 0.0698, "theta": -0.0424, "rho": 0.4149, "theo": 215.0491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 225.15, "last_trade_time": "2026-07-30T11:02:23", "percent_change": 0.0, "prev_day_close": 216.550003051758}, {"option": "AMAT261016P00280000", "bid": 0.44, "bid_size": 164.0, "ask": 1.1, "ask_size": 89.0, "iv": 0.7144, "open_interest": 199.0, "volume": 70.0, "delta": -0.0142, "gamma": 0.0003, "vega": 0.07, "theta": -0.0426, "rho": -0.011, "theo": 0.72, "change": -0.195, "open": 0.74, "high": 0.97, "low": 0.64, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-08-21T15:50:47", "percent_change": -23.3533, "prev_day_close": 0.834999993443489}, {"option": "AMAT261016C00290000", "bid": 201.3, "bid_size": 5.0, "ask": 207.9, "ask_size": 1.0, "iv": 0.564, "open_interest": 20.0, "volume": 0.0, "delta": 0.9826, "gamma": 0.0003, "vega": 0.084, "theta": -0.0499, "rho": 0.4273, "theo": 205.2914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 216.35, "last_trade_time": "2026-07-30T11:02:23", "percent_change": 0.0, "prev_day_close": 206.900001525879}, {"option": "AMAT261016P00290000", "bid": 0.66, "bid_size": 114.0, "ask": 1.02, "ask_size": 19.0, "iv": 0.6842, "open_interest": 612.0, "volume": 1.0, "delta": -0.0175, "gamma": 0.0003, "vega": 0.0842, "theta": -0.0501, "rho": -0.0135, "theo": 0.8959, "change": 0.205, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-08-21T15:47:18", "percent_change": 24.2604, "prev_day_close": 0.844999998807907}, {"option": "AMAT261016C00300000", "bid": 191.6, "bid_size": 6.0, "ask": 198.15, "ask_size": 6.0, "iv": 0.5814, "open_interest": 17.0, "volume": 0.0, "delta": 0.9785, "gamma": 0.0004, "vega": 0.1005, "theta": -0.0587, "rho": 0.4391, "theo": 195.5784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 225.93, "last_trade_time": "2026-08-03T13:58:40", "percent_change": 0.0, "prev_day_close": 197.075004577637}, {"option": "AMAT261016P00300000", "bid": 0.87, "bid_size": 114.0, "ask": 1.3, "ask_size": 25.0, "iv": 0.6731, "open_interest": 1543.0, "volume": 4.0, "delta": -0.0217, "gamma": 0.0004, "vega": 0.1007, "theta": -0.0589, "rho": -0.0168, "theo": 1.1162, "change": -0.04, "open": 1.3, "high": 1.3, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-08-21T15:54:34", "percent_change": -3.50877, "prev_day_close": 1.14000001549721}, {"option": "AMAT261016C00310000", "bid": 181.95, "bid_size": 6.0, "ask": 188.5, "ask_size": 6.0, "iv": 0.5906, "open_interest": 47.0, "volume": 0.0, "delta": 0.9734, "gamma": 0.0005, "vega": 0.12, "theta": -0.0688, "rho": 0.4502, "theo": 185.9194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 186.53, "last_trade_time": "2026-08-19T11:54:51", "percent_change": 0.0, "prev_day_close": 187.799995422363}, {"option": "AMAT261016P00310000", "bid": 0.6, "bid_size": 214.0, "ask": 2.22, "ask_size": 102.0, "iv": 0.6641, "open_interest": 388.0, "volume": 0.0, "delta": -0.0268, "gamma": 0.0005, "vega": 0.1204, "theta": -0.0691, "rho": -0.0206, "theo": 1.3913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-08-19T11:13:39", "percent_change": 0.0, "prev_day_close": 1.42999994754791}, {"option": "AMAT261016C00320000", "bid": 172.35, "bid_size": 6.0, "ask": 178.95, "ask_size": 6.0, "iv": 0.594, "open_interest": 24.0, "volume": 0.0, "delta": 0.9672, "gamma": 0.0006, "vega": 0.1425, "theta": -0.0804, "rho": 0.4602, "theo": 176.3276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 190.85, "last_trade_time": "2026-07-30T11:02:22", "percent_change": 0.0, "prev_day_close": 178.175003051758}, {"option": "AMAT261016P00320000", "bid": 1.53, "bid_size": 21.0, "ask": 2.1, "ask_size": 50.0, "iv": 0.6554, "open_interest": 410.0, "volume": 25.0, "delta": -0.033, "gamma": 0.0006, "vega": 0.1427, "theta": -0.0807, "rho": -0.0254, "theo": 1.7334, "change": -0.115, "open": 1.9, "high": 1.9, "low": 1.85, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-08-21T10:59:28", "percent_change": -5.85242, "prev_day_close": 1.96499997377396}, {"option": "AMAT261016C00330000", "bid": 162.85, "bid_size": 6.0, "ask": 169.45, "ask_size": 6.0, "iv": 0.5931, "open_interest": 20.0, "volume": 0.0, "delta": 0.9598, "gamma": 0.0007, "vega": 0.1684, "theta": -0.0935, "rho": 0.4693, "theo": 166.8174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 144.1, "last_trade_time": "2026-07-29T14:33:08", "percent_change": 0.0, "prev_day_close": 168.75}, {"option": "AMAT261016P00330000", "bid": 1.89, "bid_size": 23.0, "ask": 3.5, "ask_size": 233.0, "iv": 0.6683, "open_interest": 409.0, "volume": 11.0, "delta": -0.0405, "gamma": 0.0007, "vega": 0.1691, "theta": -0.0939, "rho": -0.0311, "theo": 2.1581, "change": -0.08, "open": 2.44, "high": 2.6, "low": 2.29, "tick": "no_change", "last_trade_price": 2.29, "last_trade_time": "2026-08-21T13:13:25", "percent_change": -3.37553, "prev_day_close": 2.37000000476837}, {"option": "AMAT261016C00340000", "bid": 153.45, "bid_size": 6.0, "ask": 160.05, "ask_size": 6.0, "iv": 0.5905, "open_interest": 34.0, "volume": 0.0, "delta": 0.9508, "gamma": 0.0008, "vega": 0.1978, "theta": -0.1083, "rho": 0.477, "theo": 157.4079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 206.85, "last_trade_time": "2026-08-07T13:59:20", "percent_change": 0.0, "prev_day_close": 158.875}, {"option": "AMAT261016P00340000", "bid": 1.65, "bid_size": 184.0, "ask": 3.85, "ask_size": 28.0, "iv": 0.6302, "open_interest": 370.0, "volume": 0.0, "delta": -0.0495, "gamma": 0.0008, "vega": 0.1983, "theta": -0.1088, "rho": -0.0381, "theo": 2.6834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.93, "last_trade_time": "2026-08-20T11:36:53", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "AMAT261016C00350000", "bid": 144.15, "bid_size": 72.0, "ask": 150.95, "ask_size": 30.0, "iv": 0.5906, "open_interest": 173.0, "volume": 0.0, "delta": 0.9402, "gamma": 0.001, "vega": 0.2311, "theta": -0.1248, "rho": 0.4832, "theo": 148.1194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 189.35, "last_trade_time": "2026-08-13T15:53:29", "percent_change": 0.0, "prev_day_close": 149.824996948242}, {"option": "AMAT261016P00350000", "bid": 2.02, "bid_size": 270.0, "ask": 4.7, "ask_size": 123.0, "iv": 0.6181, "open_interest": 312.0, "volume": 11.0, "delta": -0.0602, "gamma": 0.001, "vega": 0.2319, "theta": -0.1254, "rho": -0.0462, "theo": 3.3313, "change": -0.25, "open": 3.7, "high": 3.7, "low": 3.4, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-08-21T15:22:34", "percent_change": -6.84931, "prev_day_close": 3.64999997615814}, {"option": "AMAT261016C00360000", "bid": 135.05, "bid_size": 6.0, "ask": 141.95, "ask_size": 6.0, "iv": 0.5893, "open_interest": 27.0, "volume": 0.0, "delta": 0.9275, "gamma": 0.0012, "vega": 0.2677, "theta": -0.1429, "rho": 0.4877, "theo": 138.9774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 189.35, "last_trade_time": "2026-08-07T13:59:20", "percent_change": 0.0, "prev_day_close": 140.75}, {"option": "AMAT261016P00360000", "bid": 2.84, "bid_size": 227.0, "ask": 5.6, "ask_size": 126.0, "iv": 0.6115, "open_interest": 516.0, "volume": 9.0, "delta": -0.0729, "gamma": 0.0012, "vega": 0.2686, "theta": -0.1437, "rho": -0.0562, "theo": 4.1252, "change": -0.4, "open": 4.56, "high": 4.56, "low": 4.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-08-21T13:04:25", "percent_change": -8.33334, "prev_day_close": 4.80000019073486}, {"option": "AMAT261016C00370000", "bid": 126.05, "bid_size": 6.0, "ask": 133.0, "ask_size": 6.0, "iv": 0.5836, "open_interest": 59.0, "volume": 0.0, "delta": 0.9127, "gamma": 0.0014, "vega": 0.3082, "theta": -0.1626, "rho": 0.4903, "theo": 130.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 146.84, "last_trade_time": "2026-08-14T10:31:45", "percent_change": 0.0, "prev_day_close": 131.525001525879}, {"option": "AMAT261016P00370000", "bid": 3.6, "bid_size": 265.0, "ask": 6.1, "ask_size": 94.0, "iv": 0.5918, "open_interest": 6922.0, "volume": 74.0, "delta": -0.0878, "gamma": 0.0014, "vega": 0.3091, "theta": -0.1636, "rho": -0.0673, "theo": 5.0941, "change": -0.25, "open": 5.5, "high": 5.9, "low": 5.1, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-08-21T15:52:05", "percent_change": -4.58716, "prev_day_close": 5.45000004768372}, {"option": "AMAT261016C00380000", "bid": 117.25, "bid_size": 52.0, "ask": 124.25, "ask_size": 22.0, "iv": 0.5784, "open_interest": 41.0, "volume": 1.0, "delta": 0.8956, "gamma": 0.0016, "vega": 0.3511, "theta": -0.1837, "rho": 0.4909, "theo": 121.2405, "change": -0.66, "open": 122.39, "high": 122.39, "low": 122.39, "tick": "down", "last_trade_price": 122.39, "last_trade_time": "2026-08-21T15:30:51", "percent_change": -0.53637, "prev_day_close": 123.050003051758}, {"option": "AMAT261016P00380000", "bid": 4.7, "bid_size": 231.0, "ask": 7.95, "ask_size": 124.0, "iv": 0.5944, "open_interest": 1478.0, "volume": 48.0, "delta": -0.1051, "gamma": 0.0016, "vega": 0.3521, "theta": -0.1848, "rho": -0.0806, "theo": 6.2649, "change": -0.35, "open": 6.6, "high": 7.3, "low": 6.5, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-08-21T14:47:40", "percent_change": -5.10949, "prev_day_close": 6.84999990463257}, {"option": "AMAT261016C00390000", "bid": 108.7, "bid_size": 134.0, "ask": 115.75, "ask_size": 58.0, "iv": 0.5741, "open_interest": 96.0, "volume": 0.0, "delta": 0.876, "gamma": 0.0018, "vega": 0.397, "theta": -0.2058, "rho": 0.489, "theo": 112.7053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 149.32, "last_trade_time": "2026-08-17T10:09:30", "percent_change": 0.0, "prev_day_close": 115.049999237061}, {"option": "AMAT261016P00390000", "bid": 6.1, "bid_size": 262.0, "ask": 9.45, "ask_size": 112.0, "iv": 0.5891, "open_interest": 531.0, "volume": 7.0, "delta": -0.1248, "gamma": 0.0018, "vega": 0.3982, "theta": -0.2072, "rho": -0.0953, "theo": 7.6714, "change": -0.4, "open": 8.5, "high": 8.65, "low": 7.8, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-08-21T14:01:32", "percent_change": -4.87805, "prev_day_close": 8.19999980926514}, {"option": "AMAT261016C00400000", "bid": 100.4, "bid_size": 102.0, "ask": 107.5, "ask_size": 64.0, "iv": 0.57, "open_interest": 89.0, "volume": 0.0, "delta": 0.8538, "gamma": 0.002, "vega": 0.4437, "theta": -0.2286, "rho": 0.4851, "theo": 104.4337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 142.59, "last_trade_time": "2026-08-17T15:33:32", "percent_change": 0.0, "prev_day_close": 106.600002288818}, {"option": "AMAT261016P00400000", "bid": 7.7, "bid_size": 246.0, "ask": 10.15, "ask_size": 52.0, "iv": 0.5716, "open_interest": 2212.0, "volume": 85.0, "delta": -0.1471, "gamma": 0.002, "vega": 0.4462, "theta": -0.2302, "rho": -0.1123, "theo": 9.3411, "change": -0.76, "open": 9.38, "high": 11.0, "low": 9.34, "tick": "down", "last_trade_price": 9.34, "last_trade_time": "2026-08-21T15:41:52", "percent_change": -7.52475, "prev_day_close": 10.0999999046326}, {"option": "AMAT261016C00410000", "bid": 92.4, "bid_size": 103.0, "ask": 99.55, "ask_size": 21.0, "iv": 0.5665, "open_interest": 77.0, "volume": 0.0, "delta": 0.8292, "gamma": 0.0023, "vega": 0.4915, "theta": -0.2515, "rho": 0.4786, "theo": 96.4556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 131.0, "last_trade_time": "2026-08-11T13:40:58", "percent_change": 0.0, "prev_day_close": 98.2999992370606}, {"option": "AMAT261016P00410000", "bid": 9.65, "bid_size": 219.0, "ask": 12.75, "ask_size": 104.0, "iv": 0.5742, "open_interest": 518.0, "volume": 43.0, "delta": -0.172, "gamma": 0.0023, "vega": 0.4929, "theta": -0.2534, "rho": -0.1309, "theo": 11.3083, "change": -1.475, "open": 12.5, "high": 13.25, "low": 10.55, "tick": "down", "last_trade_price": 10.55, "last_trade_time": "2026-08-21T15:57:25", "percent_change": -12.2661, "prev_day_close": 12.0250000953674}, {"option": "AMAT261016C00420000", "bid": 84.75, "bid_size": 148.0, "ask": 92.0, "ask_size": 30.0, "iv": 0.5646, "open_interest": 185.0, "volume": 0.0, "delta": 0.802, "gamma": 0.0025, "vega": 0.5382, "theta": -0.2742, "rho": 0.4699, "theo": 88.7982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.55, "last_trade_time": "2026-08-20T13:29:57", "percent_change": 0.0, "prev_day_close": 90.6749992370606}, {"option": "AMAT261016P00420000", "bid": 12.85, "bid_size": 15.0, "ask": 15.0, "ask_size": 111.0, "iv": 0.5786, "open_interest": 470.0, "volume": 57.0, "delta": -0.1993, "gamma": 0.0025, "vega": 0.5403, "theta": -0.2763, "rho": -0.151, "theo": 13.5987, "change": -1.5, "open": 13.4, "high": 15.5, "low": 12.85, "tick": "down", "last_trade_price": 12.85, "last_trade_time": "2026-08-21T15:57:25", "percent_change": -10.453, "prev_day_close": 14.3499999046326}, {"option": "AMAT261016C00430000", "bid": 77.4, "bid_size": 137.0, "ask": 84.6, "ask_size": 30.0, "iv": 0.5608, "open_interest": 106.0, "volume": 1.0, "delta": 0.7726, "gamma": 0.0027, "vega": 0.5834, "theta": -0.2959, "rho": 0.4588, "theo": 81.4886, "change": -6.665, "open": 76.91, "high": 76.91, "low": 76.91, "tick": "down", "last_trade_price": 76.91, "last_trade_time": "2026-08-21T10:15:15", "percent_change": -7.97487, "prev_day_close": 83.5749969482422}, {"option": "AMAT261016P00430000", "bid": 14.4, "bid_size": 209.0, "ask": 18.5, "ask_size": 140.0, "iv": 0.5729, "open_interest": 431.0, "volume": 97.0, "delta": -0.229, "gamma": 0.0028, "vega": 0.5848, "theta": -0.2984, "rho": -0.1731, "theo": 16.2378, "change": -0.61, "open": 17.55, "high": 18.2, "low": 16.49, "tick": "down", "last_trade_price": 16.49, "last_trade_time": "2026-08-21T15:54:16", "percent_change": -3.56725, "prev_day_close": 17.0999994277954}, {"option": "AMAT261016C00440000", "bid": 70.0, "bid_size": 66.0, "ask": 78.05, "ask_size": 45.0, "iv": 0.5582, "open_interest": 593.0, "volume": 0.0, "delta": 0.7412, "gamma": 0.003, "vega": 0.6255, "theta": -0.3161, "rho": 0.4456, "theo": 74.5453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.42, "last_trade_time": "2026-08-19T11:47:20", "percent_change": 0.0, "prev_day_close": 76.9749984741211}, {"option": "AMAT261016P00440000", "bid": 17.6, "bid_size": 208.0, "ask": 21.55, "ask_size": 58.0, "iv": 0.5718, "open_interest": 1120.0, "volume": 39.0, "delta": -0.2607, "gamma": 0.003, "vega": 0.6272, "theta": -0.319, "rho": -0.1954, "theo": 19.2495, "change": -0.685, "open": 20.67, "high": 21.7, "low": 19.0, "tick": "up", "last_trade_price": 19.49, "last_trade_time": "2026-08-21T15:22:59", "percent_change": -3.39529, "prev_day_close": 20.1750001907349}, {"option": "AMAT261016C00450000", "bid": 64.0, "bid_size": 236.0, "ask": 71.2, "ask_size": 41.0, "iv": 0.5586, "open_interest": 310.0, "volume": 0.0, "delta": 0.708, "gamma": 0.0031, "vega": 0.6634, "theta": -0.3345, "rho": 0.4306, "theo": 67.9876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.2, "last_trade_time": "2026-08-19T12:45:15", "percent_change": 0.0, "prev_day_close": 70.4249992370606}, {"option": "AMAT261016P00450000", "bid": 21.2, "bid_size": 77.0, "ask": 24.2, "ask_size": 67.0, "iv": 0.5653, "open_interest": 1700.0, "volume": 43.0, "delta": -0.2942, "gamma": 0.0032, "vega": 0.665, "theta": -0.3378, "rho": -0.2202, "theo": 22.6462, "change": -1.035, "open": 22.45, "high": 25.52, "low": 22.38, "tick": "down", "last_trade_price": 22.54, "last_trade_time": "2026-08-21T15:41:52", "percent_change": -4.39024, "prev_day_close": 23.5749998092651}, {"option": "AMAT261016C00460000", "bid": 58.9, "bid_size": 108.0, "ask": 64.65, "ask_size": 26.0, "iv": 0.5621, "open_interest": 229.0, "volume": 0.0, "delta": 0.6735, "gamma": 0.0033, "vega": 0.6965, "theta": -0.3504, "rho": 0.4137, "theo": 61.8235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.9, "last_trade_time": "2026-08-19T15:29:43", "percent_change": 0.0, "prev_day_close": 63.5750007629394}, {"option": "AMAT261016P00460000", "bid": 24.4, "bid_size": 182.0, "ask": 29.0, "ask_size": 68.0, "iv": 0.5665, "open_interest": 334.0, "volume": 31.0, "delta": -0.3291, "gamma": 0.0033, "vega": 0.6979, "theta": -0.3541, "rho": -0.2444, "theo": 26.4447, "change": -1.0, "open": 28.15, "high": 28.81, "low": 26.45, "tick": "down", "last_trade_price": 26.45, "last_trade_time": "2026-08-21T15:28:09", "percent_change": -3.64299, "prev_day_close": 27.4499998092651}, {"option": "AMAT261016C00470000", "bid": 54.0, "bid_size": 35.0, "ask": 58.2, "ask_size": 29.0, "iv": 0.5622, "open_interest": 158.0, "volume": 0.0, "delta": 0.638, "gamma": 0.0034, "vega": 0.7237, "theta": -0.3636, "rho": 0.3957, "theo": 56.0613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.16, "last_trade_time": "2026-08-18T15:06:57", "percent_change": 0.0, "prev_day_close": 58.8249988555908}, {"option": "AMAT261016P00470000", "bid": 28.5, "bid_size": 117.0, "ask": 33.3, "ask_size": 61.0, "iv": 0.5652, "open_interest": 363.0, "volume": 82.0, "delta": -0.365, "gamma": 0.0035, "vega": 0.7248, "theta": -0.3678, "rho": -0.2702, "theo": 30.6447, "change": -0.5, "open": 32.55, "high": 33.45, "low": 31.15, "tick": "down", "last_trade_price": 31.15, "last_trade_time": "2026-08-21T15:19:32", "percent_change": -1.57978, "prev_day_close": 31.6500005722046}, {"option": "AMAT261016C00480000", "bid": 48.25, "bid_size": 226.0, "ask": 53.1, "ask_size": 44.0, "iv": 0.5605, "open_interest": 255.0, "volume": 1.0, "delta": 0.6018, "gamma": 0.0036, "vega": 0.745, "theta": -0.3738, "rho": 0.3763, "theo": 50.699, "change": -2.935, "open": 50.14, "high": 50.14, "low": 50.14, "tick": "down", "last_trade_price": 50.14, "last_trade_time": "2026-08-21T13:37:52", "percent_change": -5.52991, "prev_day_close": 53.0749988555908}, {"option": "AMAT261016P00480000", "bid": 32.95, "bid_size": 122.0, "ask": 38.05, "ask_size": 68.0, "iv": 0.5641, "open_interest": 484.0, "volume": 113.0, "delta": -0.4016, "gamma": 0.0036, "vega": 0.7456, "theta": -0.3785, "rho": -0.294, "theo": 35.2541, "change": -1.0, "open": 38.81, "high": 39.35, "low": 34.7, "tick": "down", "last_trade_price": 34.7, "last_trade_time": "2026-08-21T15:31:04", "percent_change": -2.80112, "prev_day_close": 35.7000007629394}, {"option": "AMAT261016C00490000", "bid": 43.45, "bid_size": 92.0, "ask": 48.0, "ask_size": 39.0, "iv": 0.5602, "open_interest": 209.0, "volume": 14.0, "delta": 0.5654, "gamma": 0.0036, "vega": 0.7596, "theta": -0.381, "rho": 0.3565, "theo": 45.7342, "change": -3.14, "open": 47.0, "high": 49.6, "low": 42.53, "tick": "up", "last_trade_price": 45.81, "last_trade_time": "2026-08-21T14:07:55", "percent_change": -6.41471, "prev_day_close": 48.9500007629394}, {"option": "AMAT261016P00490000", "bid": 37.85, "bid_size": 115.0, "ask": 42.0, "ask_size": 30.0, "iv": 0.5559, "open_interest": 638.0, "volume": 38.0, "delta": -0.4385, "gamma": 0.0037, "vega": 0.7598, "theta": -0.3862, "rho": -0.3191, "theo": 40.261, "change": -2.705, "open": 42.02, "high": 44.8, "low": 39.52, "tick": "down", "last_trade_price": 39.52, "last_trade_time": "2026-08-21T15:30:35", "percent_change": -6.40616, "prev_day_close": 42.2250003814697}, {"option": "AMAT261016C00500000", "bid": 40.2, "bid_size": 14.0, "ask": 42.1, "ask_size": 13.0, "iv": 0.56, "open_interest": 1214.0, "volume": 74.0, "delta": 0.5292, "gamma": 0.0037, "vega": 0.7679, "theta": -0.385, "rho": 0.3358, "theo": 41.157, "change": -2.05, "open": 45.15, "high": 45.15, "low": 38.0, "tick": "no_change", "last_trade_price": 41.0, "last_trade_time": "2026-08-21T15:57:28", "percent_change": -4.7619, "prev_day_close": 43.0499992370606}, {"option": "AMAT261016P00500000", "bid": 44.2, "bid_size": 62.0, "ask": 46.95, "ask_size": 21.0, "iv": 0.5589, "open_interest": 857.0, "volume": 32.0, "delta": -0.4752, "gamma": 0.0037, "vega": 0.7672, "theta": -0.3906, "rho": -0.3412, "theo": 45.665, "change": 0.3, "open": 45.78, "high": 50.38, "low": 45.76, "tick": "up", "last_trade_price": 47.0, "last_trade_time": "2026-08-21T15:56:54", "percent_change": 0.642397, "prev_day_close": 46.7000007629394}, {"option": "AMAT261016C00510000", "bid": 34.85, "bid_size": 53.0, "ask": 39.1, "ask_size": 29.0, "iv": 0.5604, "open_interest": 2.0, "volume": 10.0, "delta": 0.4935, "gamma": 0.0037, "vega": 0.7698, "theta": -0.3859, "rho": 0.3154, "theo": 36.9569, "change": -4.0, "open": 34.5, "high": 35.75, "low": 34.5, "tick": "no_change", "last_trade_price": 35.5, "last_trade_time": "2026-08-21T12:21:05", "percent_change": -10.1266, "prev_day_close": 39.5}, {"option": "AMAT261016P00510000", "bid": 49.25, "bid_size": 71.0, "ask": 54.55, "ask_size": 42.0, "iv": 0.5661, "open_interest": 4.0, "volume": 26.0, "delta": -0.5115, "gamma": 0.0037, "vega": 0.7678, "theta": -0.3921, "rho": -0.3642, "theo": 51.4479, "change": -0.725, "open": 54.9, "high": 54.9, "low": 52.1, "tick": "up", "last_trade_price": 52.4, "last_trade_time": "2026-08-21T15:15:30", "percent_change": -1.36471, "prev_day_close": 53.125}, {"option": "AMAT261016C00520000", "bid": 31.0, "bid_size": 235.0, "ask": 35.25, "ask_size": 45.0, "iv": 0.5605, "open_interest": 432.0, "volume": 9.0, "delta": 0.4586, "gamma": 0.0036, "vega": 0.7657, "theta": -0.3839, "rho": 0.2945, "theo": 33.1186, "change": -3.4, "open": 31.4, "high": 33.94, "low": 31.4, "tick": "down", "last_trade_price": 33.0, "last_trade_time": "2026-08-21T15:38:54", "percent_change": -9.34066, "prev_day_close": 36.3999996185303}, {"option": "AMAT261016P00520000", "bid": 55.45, "bid_size": 45.0, "ask": 60.85, "ask_size": 24.0, "iv": 0.5677, "open_interest": 574.0, "volume": 13.0, "delta": -0.547, "gamma": 0.0037, "vega": 0.7629, "theta": -0.3906, "rho": -0.3832, "theo": 57.6006, "change": -1.115, "open": 62.54, "high": 63.09, "low": 57.96, "tick": "down", "last_trade_price": 57.96, "last_trade_time": "2026-08-21T13:58:16", "percent_change": -1.88743, "prev_day_close": 59.0749988555908}, {"option": "AMAT261016C00530000", "bid": 27.55, "bid_size": 65.0, "ask": 31.7, "ask_size": 65.0, "iv": 0.561, "open_interest": 5.0, "volume": 8.0, "delta": 0.4247, "gamma": 0.0036, "vega": 0.7562, "theta": -0.3793, "rho": 0.2744, "theo": 29.627, "change": -5.23, "open": 28.05, "high": 29.31, "low": 27.52, "tick": "down", "last_trade_price": 27.52, "last_trade_time": "2026-08-21T11:01:18", "percent_change": -15.9695, "prev_day_close": 32.75}, {"option": "AMAT261016P00530000", "bid": 62.0, "bid_size": 33.0, "ask": 67.4, "ask_size": 29.0, "iv": 0.5689, "open_interest": 0.0, "volume": 0.0, "delta": -0.5815, "gamma": 0.0037, "vega": 0.7521, "theta": -0.3867, "rho": -0.4032, "theo": 64.1032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.1500015258789}, {"option": "AMAT261016C00540000", "bid": 25.4, "bid_size": 38.0, "ask": 28.55, "ask_size": 75.0, "iv": 0.5687, "open_interest": 748.0, "volume": 117.0, "delta": 0.3922, "gamma": 0.0035, "vega": 0.7416, "theta": -0.3723, "rho": 0.2544, "theo": 26.4628, "change": -2.605, "open": 27.1, "high": 27.23, "low": 24.17, "tick": "down", "last_trade_price": 26.77, "last_trade_time": "2026-08-21T14:18:49", "percent_change": -8.86808, "prev_day_close": 29.375}, {"option": "AMAT261016P00540000", "bid": 67.9, "bid_size": 80.0, "ask": 74.6, "ask_size": 24.0, "iv": 0.566, "open_interest": 594.0, "volume": 0.0, "delta": -0.6146, "gamma": 0.0036, "vega": 0.7357, "theta": -0.3802, "rho": -0.4183, "theo": 70.9415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 70.8, "last_trade_time": "2026-08-20T10:50:44", "percent_change": 0.0, "prev_day_close": 71.8249969482422}, {"option": "AMAT261016C00550000", "bid": 21.6, "bid_size": 191.0, "ask": 25.65, "ask_size": 43.0, "iv": 0.563, "open_interest": 5.0, "volume": 20.0, "delta": 0.3612, "gamma": 0.0034, "vega": 0.723, "theta": -0.3633, "rho": 0.2354, "theo": 23.6089, "change": -2.27, "open": 25.65, "high": 25.65, "low": 22.6, "tick": "no_change", "last_trade_price": 23.98, "last_trade_time": "2026-08-21T14:10:59", "percent_change": -8.64762, "prev_day_close": 26.25}, {"option": "AMAT261016P00550000", "bid": 75.1, "bid_size": 39.0, "ask": 81.85, "ask_size": 24.0, "iv": 0.5681, "open_interest": 0.0, "volume": 0.0, "delta": -0.6464, "gamma": 0.0035, "vega": 0.7155, "theta": -0.3718, "rho": -0.4332, "theo": 78.0944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.9500007629394}, {"option": "AMAT261016C00560000", "bid": 20.1, "bid_size": 34.0, "ask": 22.75, "ask_size": 91.0, "iv": 0.5696, "open_interest": 988.0, "volume": 86.0, "delta": 0.3318, "gamma": 0.0033, "vega": 0.7006, "theta": -0.3525, "rho": 0.217, "theo": 21.0426, "change": -2.195, "open": 21.5, "high": 21.75, "low": 19.5, "tick": "down", "last_trade_price": 21.43, "last_trade_time": "2026-08-21T15:30:51", "percent_change": -9.29101, "prev_day_close": 23.625}, {"option": "AMAT261016P00560000", "bid": 83.75, "bid_size": 62.0, "ask": 89.7, "ask_size": 138.0, "iv": 0.5812, "open_interest": 403.0, "volume": 3.0, "delta": -0.6765, "gamma": 0.0034, "vega": 0.6914, "theta": -0.3616, "rho": -0.4441, "theo": 85.5411, "change": 0.925, "open": 89.93, "high": 89.93, "low": 85.8, "tick": "up", "last_trade_price": 86.65, "last_trade_time": "2026-08-21T15:55:00", "percent_change": 1.07903, "prev_day_close": 85.7249984741211}, {"option": "AMAT261016C00570000", "bid": 17.85, "bid_size": 38.0, "ask": 20.7, "ask_size": 63.0, "iv": 0.5735, "open_interest": 1.0, "volume": 13.0, "delta": 0.3041, "gamma": 0.0032, "vega": 0.6754, "theta": -0.3404, "rho": 0.1996, "theo": 18.7464, "change": -1.775, "open": 18.42, "high": 19.25, "low": 18.05, "tick": "down", "last_trade_price": 18.7, "last_trade_time": "2026-08-21T15:21:46", "percent_change": -8.66911, "prev_day_close": 20.4750003814697}, {"option": "AMAT261016P00570000", "bid": 91.5, "bid_size": 23.0, "ask": 96.2, "ask_size": 23.0, "iv": 0.5745, "open_interest": 0.0, "volume": 0.0, "delta": -0.7049, "gamma": 0.0033, "vega": 0.6626, "theta": -0.3502, "rho": -0.4487, "theo": 93.2639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.5999984741211}, {"option": "AMAT261016C00580000", "bid": 15.0, "bid_size": 307.0, "ask": 17.75, "ask_size": 28.0, "iv": 0.5625, "open_interest": 556.0, "volume": 33.0, "delta": 0.2782, "gamma": 0.0031, "vega": 0.6482, "theta": -0.3273, "rho": 0.1832, "theo": 16.6956, "change": -1.615, "open": 16.5, "high": 17.31, "low": 15.45, "tick": "up", "last_trade_price": 17.31, "last_trade_time": "2026-08-21T15:02:35", "percent_change": -8.53369, "prev_day_close": 18.9250001907349}, {"option": "AMAT261016P00580000", "bid": 98.35, "bid_size": 59.0, "ask": 104.85, "ask_size": 15.0, "iv": 0.5732, "open_interest": 195.0, "volume": 0.0, "delta": -0.7315, "gamma": 0.0032, "vega": 0.6338, "theta": -0.3376, "rho": -0.4627, "theo": 101.2379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.8, "last_trade_time": "2026-08-20T14:50:54", "percent_change": 0.0, "prev_day_close": 101.474998474121}, {"option": "AMAT261016C00590000", "bid": 13.05, "bid_size": 169.0, "ask": 16.75, "ask_size": 42.0, "iv": 0.57, "open_interest": 0.0, "volume": 4.0, "delta": 0.2542, "gamma": 0.0029, "vega": 0.619, "theta": -0.3135, "rho": 0.1677, "theo": 14.8722, "change": -1.875, "open": 14.65, "high": 15.0, "low": 14.38, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-08-21T14:42:44", "percent_change": -11.1111, "prev_day_close": 16.875}, {"option": "AMAT261016P00590000", "bid": 106.55, "bid_size": 22.0, "ask": 113.2, "ask_size": 18.0, "iv": 0.5767, "open_interest": 1.0, "volume": 0.0, "delta": -0.7563, "gamma": 0.003, "vega": 0.6004, "theta": -0.3246, "rho": -0.4547, "theo": 109.4431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.63, "last_trade_time": "2026-08-20T11:02:53", "percent_change": 0.0, "prev_day_close": 109.450000762939}, {"option": "AMAT261016C00600000", "bid": 12.4, "bid_size": 66.0, "ask": 15.1, "ask_size": 284.0, "iv": 0.5803, "open_interest": 1483.0, "volume": 115.0, "delta": 0.232, "gamma": 0.0028, "vega": 0.5897, "theta": -0.2993, "rho": 0.1536, "theo": 13.2533, "change": -1.925, "open": 14.84, "high": 14.85, "low": 12.2, "tick": "up", "last_trade_price": 13.1, "last_trade_time": "2026-08-21T15:53:51", "percent_change": -12.812, "prev_day_close": 15.0250000953674}, {"option": "AMAT261016P00600000", "bid": 114.45, "bid_size": 177.0, "ask": 121.6, "ask_size": 56.0, "iv": 0.5748, "open_interest": 103.0, "volume": 19.0, "delta": -0.7793, "gamma": 0.0029, "vega": 0.5687, "theta": -0.3108, "rho": -0.464, "theo": 117.8607, "change": 6.65, "open": 124.8, "high": 124.8, "low": 124.8, "tick": "no_change", "last_trade_price": 124.8, "last_trade_time": "2026-08-21T10:15:14", "percent_change": 5.62844, "prev_day_close": 118.149997711182}, {"option": "AMAT261016C00610000", "bid": 10.1, "bid_size": 353.0, "ask": 13.65, "ask_size": 199.0, "iv": 0.5754, "open_interest": 407.0, "volume": 91.0, "delta": 0.2116, "gamma": 0.0026, "vega": 0.5593, "theta": -0.2849, "rho": 0.1402, "theo": 11.819, "change": -1.665, "open": 12.2, "high": 12.2, "low": 11.2, "tick": "up", "last_trade_price": 11.91, "last_trade_time": "2026-08-21T15:41:52", "percent_change": -12.2652, "prev_day_close": 13.5750002861023}, {"option": "AMAT261016P00610000", "bid": 123.55, "bid_size": 68.0, "ask": 130.2, "ask_size": 48.0, "iv": 0.5821, "open_interest": 91.0, "volume": 5.0, "delta": -0.8005, "gamma": 0.0027, "vega": 0.5368, "theta": -0.2973, "rho": -0.4565, "theo": 126.4638, "change": 7.0, "open": 133.3, "high": 133.3, "low": 133.3, "tick": "up", "last_trade_price": 133.3, "last_trade_time": "2026-08-21T10:15:10", "percent_change": 5.54236, "prev_day_close": 126.300003051758}, {"option": "AMAT261016C00620000", "bid": 8.85, "bid_size": 359.0, "ask": 11.55, "ask_size": 31.0, "iv": 0.5705, "open_interest": 281.0, "volume": 8.0, "delta": 0.1928, "gamma": 0.0024, "vega": 0.5292, "theta": -0.2705, "rho": 0.128, "theo": 10.5517, "change": -1.375, "open": 11.26, "high": 11.26, "low": 10.05, "tick": "up", "last_trade_price": 10.9, "last_trade_time": "2026-08-21T15:17:25", "percent_change": -11.2016, "prev_day_close": 12.2749996185303}, {"option": "AMAT261016P00620000", "bid": 132.35, "bid_size": 20.0, "ask": 138.45, "ask_size": 15.0, "iv": 0.5804, "open_interest": 82.0, "volume": 0.0, "delta": -0.8201, "gamma": 0.0026, "vega": 0.5008, "theta": -0.2835, "rho": -0.4523, "theo": 135.2444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 136.46, "last_trade_time": "2026-08-19T11:08:37", "percent_change": 0.0, "prev_day_close": 135.425003051758}, {"option": "AMAT261016C00630000", "bid": 8.2, "bid_size": 284.0, "ask": 11.2, "ask_size": 198.0, "iv": 0.5858, "open_interest": 448.0, "volume": 37.0, "delta": 0.1757, "gamma": 0.0023, "vega": 0.4999, "theta": -0.2564, "rho": 0.1169, "theo": 9.4308, "change": -1.275, "open": 9.15, "high": 9.8, "low": 8.95, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-08-21T14:02:31", "percent_change": -11.5124, "prev_day_close": 11.0750002861023}, {"option": "AMAT261016P00630000", "bid": 141.35, "bid_size": 19.0, "ask": 146.7, "ask_size": 6.0, "iv": 0.5772, "open_interest": 79.0, "volume": 0.0, "delta": -0.8379, "gamma": 0.0024, "vega": 0.4696, "theta": -0.2699, "rho": -0.4518, "theo": 144.1723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 142.0, "last_trade_time": "2026-08-20T11:03:55", "percent_change": 0.0, "prev_day_close": 143.75}, {"option": "AMAT261016C00640000", "bid": 6.8, "bid_size": 306.0, "ask": 10.2, "ask_size": 178.0, "iv": 0.5849, "open_interest": 278.0, "volume": 38.0, "delta": 0.1602, "gamma": 0.0022, "vega": 0.4706, "theta": -0.2426, "rho": 0.1065, "theo": 8.4415, "change": -1.495, "open": 8.65, "high": 8.65, "low": 7.95, "tick": "no_change", "last_trade_price": 8.38, "last_trade_time": "2026-08-21T14:47:46", "percent_change": -15.1392, "prev_day_close": 9.875}, {"option": "AMAT261016P00640000", "bid": 150.25, "bid_size": 19.0, "ask": 155.7, "ask_size": 6.0, "iv": 0.5775, "open_interest": 51.0, "volume": 0.0, "delta": -0.8544, "gamma": 0.0023, "vega": 0.4358, "theta": -0.2571, "rho": -0.4349, "theo": 153.2347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 117.3, "last_trade_time": "2026-08-12T12:48:15", "percent_change": 0.0, "prev_day_close": 153.150001525879}, {"option": "AMAT261016C00650000", "bid": 5.95, "bid_size": 177.0, "ask": 9.25, "ask_size": 59.0, "iv": 0.5878, "open_interest": 3.0, "volume": 4.0, "delta": 0.146, "gamma": 0.002, "vega": 0.4429, "theta": -0.2292, "rho": 0.0973, "theo": 7.5685, "change": -1.005, "open": 7.8, "high": 7.93, "low": 7.57, "tick": "down", "last_trade_price": 7.57, "last_trade_time": "2026-08-21T15:50:30", "percent_change": -11.7201, "prev_day_close": 8.57500004768372}, {"option": "AMAT261016P00650000", "bid": 159.1, "bid_size": 21.0, "ask": 166.15, "ask_size": 16.0, "iv": 0.5921, "open_interest": 0.0, "volume": 0.0, "delta": -0.8693, "gamma": 0.0021, "vega": 0.4034, "theta": -0.2441, "rho": -0.4292, "theo": 162.423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.150001525879}, {"option": "AMAT261016C00660000", "bid": 5.2, "bid_size": 349.0, "ask": 8.45, "ask_size": 198.0, "iv": 0.5914, "open_interest": 267.0, "volume": 7.0, "delta": 0.1332, "gamma": 0.0019, "vega": 0.4164, "theta": -0.2163, "rho": 0.0889, "theo": 6.7965, "change": -0.6, "open": 8.5, "high": 8.67, "low": 7.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-08-21T12:31:21", "percent_change": -7.89474, "prev_day_close": 7.59999990463257}, {"option": "AMAT261016P00660000", "bid": 168.65, "bid_size": 21.0, "ask": 175.45, "ask_size": 17.0, "iv": 0.5998, "open_interest": 40.0, "volume": 0.0, "delta": -0.8829, "gamma": 0.002, "vega": 0.3748, "theta": -0.232, "rho": -0.4146, "theo": 171.7102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 172.24, "last_trade_time": "2026-08-20T11:29:32", "percent_change": 0.0, "prev_day_close": 171.125}, {"option": "AMAT261016C00670000", "bid": 4.9, "bid_size": 293.0, "ask": 7.7, "ask_size": 136.0, "iv": 0.5993, "open_interest": 31.0, "volume": 7.0, "delta": 0.1216, "gamma": 0.0018, "vega": 0.3905, "theta": -0.2041, "rho": 0.0811, "theo": 6.1147, "change": -0.775, "open": 7.05, "high": 7.1, "low": 6.25, "tick": "down", "last_trade_price": 6.25, "last_trade_time": "2026-08-21T14:45:29", "percent_change": -11.032, "prev_day_close": 7.02500009536743}, {"option": "AMAT261016P00670000", "bid": 177.9, "bid_size": 16.0, "ask": 184.85, "ask_size": 16.0, "iv": 0.6027, "open_interest": 0.0, "volume": 0.0, "delta": -0.8954, "gamma": 0.0019, "vega": 0.3442, "theta": -0.221, "rho": -0.3913, "theo": 181.0924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 180.275001525879}, {"option": "AMAT261016C00680000", "bid": 4.0, "bid_size": 102.0, "ask": 7.05, "ask_size": 91.0, "iv": 0.5988, "open_interest": 365.0, "volume": 0.0, "delta": 0.1111, "gamma": 0.0016, "vega": 0.3663, "theta": -0.1924, "rho": 0.0741, "theo": 5.5118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.81, "last_trade_time": "2026-08-20T14:50:13", "percent_change": 0.0, "prev_day_close": 6.125}, {"option": "AMAT261016P00680000", "bid": 187.4, "bid_size": 6.0, "ask": 194.3, "ask_size": 6.0, "iv": 0.6076, "open_interest": 85.0, "volume": 0.0, "delta": -0.9067, "gamma": 0.0018, "vega": 0.3141, "theta": -0.2097, "rho": -0.3838, "theo": 190.5616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 154.53, "last_trade_time": "2026-08-17T14:25:54", "percent_change": 0.0, "prev_day_close": 189.875}, {"option": "AMAT261016C00690000", "bid": 3.5, "bid_size": 102.0, "ask": 5.45, "ask_size": 24.0, "iv": 0.5872, "open_interest": 0.0, "volume": 11.0, "delta": 0.1015, "gamma": 0.0015, "vega": 0.3437, "theta": -0.1813, "rho": 0.0679, "theo": 4.9772, "change": -0.885, "open": 4.94, "high": 4.94, "low": 4.94, "tick": "no_change", "last_trade_price": 4.94, "last_trade_time": "2026-08-21T14:47:46", "percent_change": -15.1931, "prev_day_close": 5.82500004768372}, {"option": "AMAT261016P00690000", "bid": 196.9, "bid_size": 6.0, "ask": 203.85, "ask_size": 6.0, "iv": 0.6121, "open_interest": 0.0, "volume": 0.0, "delta": -0.9168, "gamma": 0.0017, "vega": 0.2931, "theta": -0.1988, "rho": -0.3636, "theo": 200.0932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 199.050003051758}, {"option": "AMAT261016C00700000", "bid": 4.0, "bid_size": 68.0, "ask": 4.8, "ask_size": 17.0, "iv": 0.6033, "open_interest": 228.0, "volume": 13.0, "delta": 0.0929, "gamma": 0.0014, "vega": 0.322, "theta": -0.1708, "rho": 0.0621, "theo": 4.5029, "change": -0.425, "open": 5.75, "high": 5.75, "low": 4.35, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-08-21T15:53:10", "percent_change": -8.45771, "prev_day_close": 5.02500009536743}, {"option": "AMAT261016P00700000", "bid": 206.8, "bid_size": 6.0, "ask": 213.45, "ask_size": 6.0, "iv": 0.6227, "open_interest": 44.0, "volume": 0.0, "delta": -0.9264, "gamma": 0.0016, "vega": 0.2608, "theta": -0.1902, "rho": -0.3379, "theo": 209.6959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 210.21, "last_trade_time": "2026-08-19T10:16:46", "percent_change": 0.0, "prev_day_close": 208.825004577637}, {"option": "AMAT261016C00710000", "bid": 2.69, "bid_size": 354.0, "ask": 5.15, "ask_size": 92.0, "iv": 0.6052, "open_interest": 559.0, "volume": 3.0, "delta": 0.0852, "gamma": 0.0013, "vega": 0.3015, "theta": -0.161, "rho": 0.0569, "theo": 4.0819, "change": -0.405, "open": 4.12, "high": 4.12, "low": 4.12, "tick": "no_change", "last_trade_price": 4.12, "last_trade_time": "2026-08-21T14:35:22", "percent_change": -8.95028, "prev_day_close": 4.52499997615814}, {"option": "AMAT261016P00710000", "bid": 216.55, "bid_size": 6.0, "ask": 223.1, "ask_size": 6.0, "iv": 0.6301, "open_interest": 17.0, "volume": 0.0, "delta": -0.935, "gamma": 0.0015, "vega": 0.2346, "theta": -0.1814, "rho": -0.3149, "theo": 219.3556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 205.75, "last_trade_time": "2026-08-18T10:28:06", "percent_change": 0.0, "prev_day_close": 218.449996948242}, {"option": "AMAT261016C00720000", "bid": 2.34, "bid_size": 240.0, "ask": 4.65, "ask_size": 32.0, "iv": 0.6073, "open_interest": 199.0, "volume": 0.0, "delta": 0.0781, "gamma": 0.0012, "vega": 0.2827, "theta": -0.1516, "rho": 0.0522, "theo": 3.707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.25, "last_trade_time": "2026-08-19T11:29:35", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "AMAT261016P00720000", "bid": 226.2, "bid_size": 6.0, "ask": 232.85, "ask_size": 6.0, "iv": 0.636, "open_interest": 4.0, "volume": 0.0, "delta": -0.9426, "gamma": 0.0014, "vega": 0.2161, "theta": -0.1727, "rho": -0.3152, "theo": 229.0599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 227.3, "last_trade_time": "2026-08-19T15:56:53", "percent_change": 0.0, "prev_day_close": 228.075004577637}, {"option": "AMAT261016C00730000", "bid": 2.95, "bid_size": 32.0, "ask": 4.2, "ask_size": 88.0, "iv": 0.627, "open_interest": 161.0, "volume": 12.0, "delta": 0.0717, "gamma": 0.0011, "vega": 0.2651, "theta": -0.1429, "rho": 0.048, "theo": 3.3721, "change": -0.25, "open": 3.83, "high": 3.91, "low": 3.5, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-08-21T15:23:20", "percent_change": -6.66666, "prev_day_close": 3.74999988079071}, {"option": "AMAT261016P00730000", "bid": 235.95, "bid_size": 6.0, "ask": 242.6, "ask_size": 6.0, "iv": 0.6424, "open_interest": 4.0, "volume": 0.0, "delta": -0.9495, "gamma": 0.0013, "vega": 0.1995, "theta": -0.1642, "rho": -0.2706, "theo": 238.7979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 201.83, "last_trade_time": "2026-07-23T12:35:43", "percent_change": 0.0, "prev_day_close": 237.200004577637}, {"option": "AMAT261016C00740000", "bid": 2.3, "bid_size": 257.0, "ask": 3.65, "ask_size": 57.0, "iv": 0.6196, "open_interest": 114.0, "volume": 7.0, "delta": 0.0659, "gamma": 0.0011, "vega": 0.2483, "theta": -0.1347, "rho": 0.044, "theo": 3.0731, "change": 0.33, "open": 3.3, "high": 3.75, "low": 3.3, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2026-08-21T14:30:41", "percent_change": 9.64912, "prev_day_close": 3.42000007629394}, {"option": "AMAT261016P00740000", "bid": 245.75, "bid_size": 6.0, "ask": 252.4, "ask_size": 6.0, "iv": 0.65, "open_interest": 20.0, "volume": 0.0, "delta": -0.9561, "gamma": 0.0012, "vega": 0.1641, "theta": -0.1549, "rho": -0.2366, "theo": 248.5911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 215.4, "last_trade_time": "2026-08-04T09:54:12", "percent_change": 0.0, "prev_day_close": 247.375}, {"option": "AMAT261016C00750000", "bid": 1.46, "bid_size": 334.0, "ask": 3.75, "ask_size": 78.0, "iv": 0.619, "open_interest": 214.0, "volume": 8.0, "delta": 0.0607, "gamma": 0.001, "vega": 0.2326, "theta": -0.127, "rho": 0.0405, "theo": 2.8055, "change": -0.365, "open": 2.83, "high": 2.94, "low": 2.83, "tick": "up", "last_trade_price": 2.86, "last_trade_time": "2026-08-21T13:47:08", "percent_change": -11.3178, "prev_day_close": 3.22500002384186}, {"option": "AMAT261016P00750000", "bid": 255.6, "bid_size": 6.0, "ask": 262.2, "ask_size": 6.0, "iv": 0.6581, "open_interest": 5.0, "volume": 0.0, "delta": -0.9619, "gamma": 0.0011, "vega": 0.1473, "theta": -0.1458, "rho": -0.2208, "theo": 258.415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 230.15, "last_trade_time": "2026-08-04T10:29:52", "percent_change": 0.0, "prev_day_close": 257.224990844727}, {"option": "AMAT261016C00760000", "bid": 1.91, "bid_size": 243.0, "ask": 3.1, "ask_size": 71.0, "iv": 0.6295, "open_interest": 371.0, "volume": 73.0, "delta": 0.0559, "gamma": 0.0009, "vega": 0.2183, "theta": -0.1197, "rho": 0.0374, "theo": 2.5653, "change": -0.135, "open": 2.52, "high": 2.66, "low": 2.52, "tick": "up", "last_trade_price": 2.64, "last_trade_time": "2026-08-21T13:45:19", "percent_change": -4.86486, "prev_day_close": 2.77499997615814}, {"option": "AMAT261016P00760000", "bid": 265.45, "bid_size": 6.0, "ask": 272.05, "ask_size": 6.0, "iv": 0.6657, "open_interest": 7.0, "volume": 0.0, "delta": -0.967, "gamma": 0.001, "vega": 0.1346, "theta": -0.1373, "rho": -0.2187, "theo": 268.2614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 251.6, "last_trade_time": "2026-07-20T11:55:47", "percent_change": 0.0, "prev_day_close": 267.074996948242}, {"option": "AMAT261016C00780000", "bid": 1.03, "bid_size": 353.0, "ask": 3.2, "ask_size": 98.0, "iv": 0.6389, "open_interest": 215.0, "volume": 20.0, "delta": 0.0476, "gamma": 0.0008, "vega": 0.1922, "theta": -0.1066, "rho": 0.0318, "theo": 2.1543, "change": -0.32, "open": 2.14, "high": 2.37, "low": 2.06, "tick": "down", "last_trade_price": 2.06, "last_trade_time": "2026-08-21T11:35:19", "percent_change": -13.4454, "prev_day_close": 2.37999999523163}, {"option": "AMAT261016P00780000", "bid": 285.3, "bid_size": 1.0, "ask": 291.85, "ask_size": 1.0, "iv": 0.6857, "open_interest": 10.0, "volume": 0.0, "delta": -0.9757, "gamma": 0.0008, "vega": 0.099, "theta": -0.1187, "rho": -0.1298, "theo": 288.0152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 187.85, "last_trade_time": "2026-06-25T14:06:30", "percent_change": 0.0, "prev_day_close": 286.725006103516}, {"option": "AMAT261016C00800000", "bid": 0.76, "bid_size": 386.0, "ask": 2.44, "ask_size": 93.0, "iv": 0.6358, "open_interest": 264.0, "volume": 22.0, "delta": 0.0407, "gamma": 0.0007, "vega": 0.1693, "theta": -0.095, "rho": 0.0272, "theo": 1.8198, "change": -0.44, "open": 2.15, "high": 2.15, "low": 1.77, "tick": "down", "last_trade_price": 1.77, "last_trade_time": "2026-08-21T13:22:50", "percent_change": -19.9095, "prev_day_close": 2.20999997854233}, {"option": "AMAT261016P00800000", "bid": 303.9, "bid_size": 3.0, "ask": 312.05, "ask_size": 1.0, "iv": 0.6645, "open_interest": 0.0, "volume": 0.0, "delta": -0.9825, "gamma": 0.0007, "vega": 0.0692, "theta": -0.0942, "rho": -0.1156, "theo": 307.8693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 348.57, "last_trade_time": "2026-07-29T10:09:10", "percent_change": 0.0, "prev_day_close": 306.0}, {"option": "AMAT261016C00820000", "bid": 0.75, "bid_size": 286.0, "ask": 1.91, "ask_size": 37.0, "iv": 0.6426, "open_interest": 106.0, "volume": 6.0, "delta": 0.035, "gamma": 0.0006, "vega": 0.1497, "theta": -0.0847, "rho": 0.0234, "theo": 1.5448, "change": -0.335, "open": 1.58, "high": 1.73, "low": 1.57, "tick": "down", "last_trade_price": 1.58, "last_trade_time": "2026-08-21T11:34:36", "percent_change": -17.4935, "prev_day_close": 1.91499996185303}, {"option": "AMAT261016P00820000", "bid": 323.2, "bid_size": 1.0, "ask": 332.0, "ask_size": 1.0, "iv": 0.573, "open_interest": 1.0, "volume": 0.0, "delta": -0.9879, "gamma": 0.0005, "vega": 0.0605, "theta": -0.0742, "rho": -0.1169, "theo": 327.7532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 232.97, "last_trade_time": "2026-06-22T15:29:01", "percent_change": 0.0, "prev_day_close": 326.225006103516}, {"option": "AMAT261016C00840000", "bid": 0.61, "bid_size": 309.0, "ask": 2.07, "ask_size": 122.0, "iv": 0.6681, "open_interest": 119.0, "volume": 16.0, "delta": 0.0301, "gamma": 0.0005, "vega": 0.1322, "theta": -0.0757, "rho": 0.0201, "theo": 1.3176, "change": -0.225, "open": 1.6, "high": 1.6, "low": 1.29, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-08-21T13:48:26", "percent_change": -14.2857, "prev_day_close": 1.57499998807907}, {"option": "AMAT261016P00840000", "bid": 343.2, "bid_size": 1.0, "ask": 352.0, "ask_size": 1.0, "iv": 0.5964, "open_interest": 0.0, "volume": 0.0, "delta": -0.9917, "gamma": 0.0004, "vega": 0.027, "theta": -0.0542, "rho": -0.0419, "theo": 347.6884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 356.0, "last_trade_time": "2026-07-28T09:30:35", "percent_change": 0.0, "prev_day_close": 345.449996948242}, {"option": "AMAT261016C00860000", "bid": 0.52, "bid_size": 206.0, "ask": 1.81, "ask_size": 72.0, "iv": 0.6776, "open_interest": 113.0, "volume": 0.0, "delta": 0.0261, "gamma": 0.0005, "vega": 0.1172, "theta": -0.0677, "rho": 0.0174, "theo": 1.1287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.49, "last_trade_time": "2026-08-20T10:06:38", "percent_change": 0.0, "prev_day_close": 1.38499999046326}, {"option": "AMAT261016P00860000", "bid": 364.05, "bid_size": 1.0, "ask": 372.0, "ask_size": 6.0, "iv": 0.7515, "open_interest": 0.0, "volume": 0.0, "delta": -0.9944, "gamma": 0.0003, "vega": 0.0212, "theta": -0.0365, "rho": -0.0386, "theo": 367.6522, "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": 365.875}, {"option": "AMAT261016C00880000", "bid": 0.49, "bid_size": 280.0, "ask": 1.54, "ask_size": 110.0, "iv": 0.6867, "open_interest": 329.0, "volume": 2.0, "delta": 0.0226, "gamma": 0.0004, "vega": 0.1041, "theta": -0.0606, "rho": 0.015, "theo": 0.9703, "change": -0.31, "open": 1.04, "high": 1.04, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-21T13:52:06", "percent_change": -23.6641, "prev_day_close": 1.31000000238419}, {"option": "AMAT261016P00880000", "bid": 383.85, "bid_size": 3.0, "ask": 392.0, "ask_size": 1.0, "iv": 0.7625, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0002, "vega": 0.0191, "theta": -0.0215, "rho": -0.0382, "theo": 387.6218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 351.6, "last_trade_time": "2026-08-10T10:52:13", "percent_change": 0.0, "prev_day_close": 386.125}, {"option": "AMAT261016C00890000", "bid": 0.42, "bid_size": 141.0, "ask": 1.65, "ask_size": 99.0, "iv": 0.6996, "open_interest": 128.0, "volume": 0.0, "delta": 0.0211, "gamma": 0.0004, "vega": 0.098, "theta": -0.0574, "rho": 0.014, "theo": 0.9009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.24, "last_trade_time": "2026-08-19T14:49:06", "percent_change": 0.0, "prev_day_close": 1.25500002503395}, {"option": "AMAT261016P00890000", "bid": 394.85, "bid_size": 1.0, "ask": 401.65, "ask_size": 1.0, "iv": 0.8135, "open_interest": 1.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0002, "vega": 0.0145, "theta": -0.0161, "rho": -0.0084, "theo": 397.6118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 340.6, "last_trade_time": "2026-08-12T12:46:03", "percent_change": 0.0, "prev_day_close": 395.800003051758}, {"option": "AMAT261016C00900000", "bid": 0.32, "bid_size": 19.0, "ask": 1.84, "ask_size": 6.0, "iv": 0.7149, "open_interest": 121.0, "volume": 0.0, "delta": 0.0197, "gamma": 0.0004, "vega": 0.0924, "theta": -0.0544, "rho": 0.0131, "theo": 0.8373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.12, "last_trade_time": "2026-08-19T14:00:16", "percent_change": 0.0, "prev_day_close": 1.18000000715256}, {"option": "AMAT261016P00900000", "bid": 403.55, "bid_size": 3.0, "ask": 412.0, "ask_size": 3.0, "iv": 0.7624, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0001, "vega": 0.0055, "theta": -0.0129, "rho": -0.0065, "theo": 407.6088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 270.85, "last_trade_time": "2026-07-01T10:41:21", "percent_change": 0.0, "prev_day_close": 406.050003051758}, {"option": "AMAT261016C00910000", "bid": 0.3, "bid_size": 144.0, "ask": 1.91, "ask_size": 147.0, "iv": 0.7281, "open_interest": 73.0, "volume": 0.0, "delta": 0.0184, "gamma": 0.0003, "vega": 0.0871, "theta": -0.0515, "rho": 0.0122, "theo": 0.7788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.59, "last_trade_time": "2026-08-19T09:34:43", "percent_change": 0.0, "prev_day_close": 1.12999999523163}, {"option": "AMAT261016P00910000", "bid": 414.95, "bid_size": 1.0, "ask": 421.65, "ask_size": 1.0, "iv": 0.8429, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0001, "vega": 0.0037, "theta": -0.0101, "rho": -0.0061, "theo": 417.6063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 360.39, "last_trade_time": "2026-08-12T12:32:45", "percent_change": 0.0, "prev_day_close": 415.425003051758}, {"option": "AMAT261016C00920000", "bid": 0.34, "bid_size": 190.0, "ask": 1.29, "ask_size": 132.0, "iv": 0.7083, "open_interest": 80.0, "volume": 4.0, "delta": 0.0172, "gamma": 0.0003, "vega": 0.0822, "theta": -0.0488, "rho": 0.0114, "theo": 0.7249, "change": -0.24, "open": 0.76, "high": 0.76, "low": 0.67, "tick": "up", "last_trade_price": 0.76, "last_trade_time": "2026-08-21T11:36:48", "percent_change": -24.0, "prev_day_close": 1.00000002980232}, {"option": "AMAT261016P00920000", "bid": 425.1, "bid_size": 1.0, "ask": 432.0, "ask_size": 10.0, "iv": 0.8754, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0001, "vega": 0.0033, "theta": -0.0076, "rho": -0.006, "theo": 427.604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 433.0, "last_trade_time": "2026-07-28T09:30:35", "percent_change": 0.0, "prev_day_close": 425.949996948242}, {"option": "AMAT261016C00930000", "bid": 0.34, "bid_size": 95.0, "ask": 1.16, "ask_size": 99.0, "iv": 0.7106, "open_interest": 118.0, "volume": 16.0, "delta": 0.016, "gamma": 0.0003, "vega": 0.0777, "theta": -0.0463, "rho": 0.0107, "theo": 0.6752, "change": -0.08, "open": 0.73, "high": 0.88, "low": 0.67, "tick": "up", "last_trade_price": 0.88, "last_trade_time": "2026-08-21T11:51:18", "percent_change": -8.33333, "prev_day_close": 0.96000000834465}, {"option": "AMAT261016P00930000", "bid": 433.65, "bid_size": 3.0, "ask": 442.0, "ask_size": 10.0, "iv": 0.8061, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0001, "vega": 0.0031, "theta": -0.0053, "rho": -0.006, "theo": 437.6019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 436.199996948242}, {"option": "AMAT261016C00940000", "bid": 0.32, "bid_size": 116.0, "ask": 1.2, "ask_size": 109.0, "iv": 0.7219, "open_interest": 122.0, "volume": 6.0, "delta": 0.015, "gamma": 0.0003, "vega": 0.0734, "theta": -0.0439, "rho": 0.01, "theo": 0.6293, "change": -0.175, "open": 0.71, "high": 0.71, "low": 0.64, "tick": "up", "last_trade_price": 0.69, "last_trade_time": "2026-08-21T11:33:40", "percent_change": -20.2312, "prev_day_close": 0.864999979734421}, {"option": "AMAT261016P00940000", "bid": 445.15, "bid_size": 1.0, "ask": 451.65, "ask_size": 1.0, "iv": 0.8879, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0, "vega": 0.003, "theta": -0.0031, "rho": -0.0061, "theo": 447.6, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 267.2, "last_trade_time": "2026-06-30T11:41:39", "percent_change": 0.0, "prev_day_close": 446.150009155273}, {"option": "AMAT261016C00950000", "bid": 0.29, "bid_size": 114.0, "ask": 0.98, "ask_size": 93.0, "iv": 0.7151, "open_interest": 72.0, "volume": 40.0, "delta": 0.014, "gamma": 0.0003, "vega": 0.0693, "theta": -0.0416, "rho": 0.0093, "theo": 0.587, "change": -0.07, "open": 0.65, "high": 0.65, "low": 0.63, "tick": "no_change", "last_trade_price": 0.64, "last_trade_time": "2026-08-21T11:32:26", "percent_change": -9.85915, "prev_day_close": 0.709999993443489}, {"option": "AMAT261016P00950000", "bid": 453.55, "bid_size": 1.0, "ask": 462.0, "ask_size": 3.0, "iv": 0.8203, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0, "vega": 0.0028, "theta": -0.001, "rho": -0.0043, "theo": 457.5981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 455.875}, {"option": "AMAT261016C00960000", "bid": 0.25, "bid_size": 115.0, "ask": 1.06, "ask_size": 107.0, "iv": 0.7276, "open_interest": 71.0, "volume": 10.0, "delta": 0.0132, "gamma": 0.0002, "vega": 0.0654, "theta": -0.0395, "rho": 0.0087, "theo": 0.548, "change": -0.15, "open": 0.59, "high": 0.66, "low": 0.42, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-08-21T11:31:14", "percent_change": -19.2308, "prev_day_close": 0.780000030994415}, {"option": "AMAT261016P00960000", "bid": 463.55, "bid_size": 1.0, "ask": 472.0, "ask_size": 1.0, "iv": 0.8314, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0019, "theta": 0.0, "rho": 0.0, "theo": 467.5972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 409.25, "last_trade_time": "2026-08-12T12:28:00", "percent_change": 0.0, "prev_day_close": 465.949996948242}, {"option": "AMAT261016C00970000", "bid": 0.16, "bid_size": 203.0, "ask": 1.06, "ask_size": 128.0, "iv": 0.7305, "open_interest": 36.0, "volume": 34.0, "delta": 0.0123, "gamma": 0.0002, "vega": 0.0618, "theta": -0.0374, "rho": 0.0082, "theo": 0.5119, "change": -0.2, "open": 0.63, "high": 0.7, "low": 0.44, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-08-21T12:04:23", "percent_change": -28.5714, "prev_day_close": 0.700000017881394}, {"option": "AMAT261016P00970000", "bid": 474.5, "bid_size": 3.0, "ask": 482.0, "ask_size": 1.0, "iv": 0.9106, "open_interest": 1.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0, "theo": 477.5972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 418.4, "last_trade_time": "2026-08-12T12:26:51", "percent_change": 0.0, "prev_day_close": 476.175003051758}, {"option": "AMAT261016C00980000", "bid": 0.12, "bid_size": 213.0, "ask": 1.12, "ask_size": 191.0, "iv": 0.7413, "open_interest": 114.0, "volume": 2.0, "delta": 0.0116, "gamma": 0.0002, "vega": 0.0585, "theta": -0.0356, "rho": 0.0077, "theo": 0.4784, "change": -0.155, "open": 0.66, "high": 0.66, "low": 0.42, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-08-21T12:08:26", "percent_change": -26.9565, "prev_day_close": 0.575000002980232}, {"option": "AMAT261016P00980000", "bid": 483.55, "bid_size": 3.0, "ask": 492.0, "ask_size": 9.0, "iv": 0.8534, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 487.5972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 428.55, "last_trade_time": "2026-08-12T12:27:03", "percent_change": 0.0, "prev_day_close": 486.175003051758}, {"option": "AMAT261016C01000000", "bid": 0.18, "bid_size": 98.0, "ask": 0.76, "ask_size": 120.0, "iv": 0.7347, "open_interest": 717.0, "volume": 10.0, "delta": 0.0102, "gamma": 0.0002, "vega": 0.0524, "theta": -0.032, "rho": 0.0068, "theo": 0.4187, "change": -0.285, "open": 0.58, "high": 0.58, "low": 0.38, "tick": "no_change", "last_trade_price": 0.38, "last_trade_time": "2026-08-21T13:15:00", "percent_change": -42.8571, "prev_day_close": 0.665000014007092}, {"option": "AMAT261016P01000000", "bid": 503.65, "bid_size": 1.0, "ask": 512.0, "ask_size": 1.0, "iv": 0.8836, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 507.5972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 437.35, "last_trade_time": "2026-07-08T10:00:04", "percent_change": 0.0, "prev_day_close": 505.75}, {"option": "AMAT261016C01020000", "bid": 0.02, "bid_size": 194.0, "ask": 0.92, "ask_size": 142.0, "iv": 0.7522, "open_interest": 94.0, "volume": 3.0, "delta": 0.009, "gamma": 0.0002, "vega": 0.047, "theta": -0.0289, "rho": 0.006, "theo": 0.3672, "change": -0.015, "open": 0.55, "high": 0.55, "low": 0.52, "tick": "no_change", "last_trade_price": 0.52, "last_trade_time": "2026-08-21T13:13:47", "percent_change": -2.80374, "prev_day_close": 0.534999988973141}, {"option": "AMAT261016P01020000", "bid": 523.65, "bid_size": 1.0, "ask": 532.0, "ask_size": 1.0, "iv": 0.9047, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 527.5972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 480.05, "last_trade_time": "2026-07-07T15:43:08", "percent_change": 0.0, "prev_day_close": 525.774993896484}, {"option": "AMAT261120C00135000", "bid": 355.05, "bid_size": 1.0, "ask": 361.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0, "vega": 0.0176, "theta": -0.0098, "rho": 0.3187, "theo": 359.1233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 370.35, "last_trade_time": "2026-06-10T13:46:22", "percent_change": 0.0, "prev_day_close": 360.724990844727}, {"option": "AMAT261120P00135000", "bid": 0.03, "bid_size": 20.0, "ask": 0.66, "ask_size": 124.0, "iv": 1.0834, "open_interest": 129.0, "volume": 20.0, "delta": -0.0025, "gamma": 0.0, "vega": 0.0189, "theta": -0.0101, "rho": -0.0034, "theo": 0.2046, "change": -0.14, "open": 0.2, "high": 0.2, "low": 0.1, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-08-21T10:57:59", "percent_change": -53.8462, "prev_day_close": 0.259999999776483}, {"option": "AMAT261120C00140000", "bid": 350.1, "bid_size": 1.0, "ask": 356.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0, "vega": 0.0194, "theta": -0.0102, "rho": 0.3304, "theo": 354.1871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 470.24, "last_trade_time": "2026-06-17T15:07:07", "percent_change": 0.0, "prev_day_close": 355.675003051758}, {"option": "AMAT261120P00140000", "bid": 0.02, "bid_size": 20.0, "ask": 0.63, "ask_size": 113.0, "iv": 1.0468, "open_interest": 181.0, "volume": 2.0, "delta": -0.0027, "gamma": 0.0, "vega": 0.0202, "theta": -0.0106, "rho": -0.0037, "theo": 0.2158, "change": -0.085, "open": 0.22, "high": 0.22, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-08-21T12:24:54", "percent_change": -39.5349, "prev_day_close": 0.215000001713634}, {"option": "AMAT261120C00145000", "bid": 345.15, "bid_size": 3.0, "ask": 351.75, "ask_size": 3.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0, "vega": 0.0214, "theta": -0.0107, "rho": 0.3419, "theo": 349.2523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 446.65, "last_trade_time": "2026-07-10T10:33:00", "percent_change": 0.0, "prev_day_close": 350.599990844727}, {"option": "AMAT261120P00145000", "bid": 0.07, "bid_size": 10.0, "ask": 0.97, "ask_size": 127.0, "iv": 1.0802, "open_interest": 50.0, "volume": 69.0, "delta": -0.0029, "gamma": 0.0, "vega": 0.0216, "theta": -0.0111, "rho": -0.004, "theo": 0.2284, "change": -0.085, "open": 0.2, "high": 0.22, "low": 0.12, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-21T15:05:39", "percent_change": -36.1702, "prev_day_close": 0.235000003129244}, {"option": "AMAT261120C00150000", "bid": 340.25, "bid_size": 1.0, "ask": 346.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0, "vega": 0.0229, "theta": -0.0113, "rho": 0.3536, "theo": 344.3198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 442.62, "last_trade_time": "2026-06-23T13:34:51", "percent_change": 0.0, "prev_day_close": 345.774993896484}, {"option": "AMAT261120P00150000", "bid": 0.03, "bid_size": 16.0, "ask": 0.23, "ask_size": 1.0, "iv": 0.8969, "open_interest": 61.0, "volume": 3.0, "delta": -0.0031, "gamma": 0.0, "vega": 0.0232, "theta": -0.0116, "rho": -0.0042, "theo": 0.2426, "change": -0.055, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-08-21T11:04:10", "percent_change": -29.7297, "prev_day_close": 0.185000006109476}, {"option": "AMAT261120C00155000", "bid": 335.3, "bid_size": 1.0, "ask": 341.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0, "vega": 0.0244, "theta": -0.0119, "rho": 0.3652, "theo": 339.389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 349.8, "last_trade_time": "2026-06-03T15:55:04", "percent_change": 0.0, "prev_day_close": 341.25}, {"option": "AMAT261120P00155000", "bid": 0.01, "bid_size": 5.0, "ask": 1.48, "ask_size": 86.0, "iv": 1.0753, "open_interest": 30.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0, "vega": 0.0249, "theta": -0.0122, "rho": -0.0046, "theo": 0.2587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-08-20T14:04:36", "percent_change": 0.0, "prev_day_close": 0.214999996125698}, {"option": "AMAT261120C00160000", "bid": 330.05, "bid_size": 1.0, "ask": 338.35, "ask_size": 1.0, "iv": 0.6678, "open_interest": 4.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0, "vega": 0.0261, "theta": -0.0126, "rho": 0.3767, "theo": 334.4602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 375.0, "last_trade_time": "2026-06-11T13:28:55", "percent_change": 0.0, "prev_day_close": 336.324996948242}, {"option": "AMAT261120P00160000", "bid": 0.01, "bid_size": 3.0, "ask": 1.23, "ask_size": 3.0, "iv": 1.0213, "open_interest": 23.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0, "vega": 0.0267, "theta": -0.0129, "rho": -0.005, "theo": 0.2769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-08-14T13:56:18", "percent_change": 0.0, "prev_day_close": 0.600000028498471}, {"option": "AMAT261120C00165000", "bid": 325.15, "bid_size": 1.0, "ask": 333.35, "ask_size": 1.0, "iv": 0.6223, "open_interest": 2.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0, "vega": 0.0278, "theta": -0.0133, "rho": 0.3883, "theo": 329.5337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 227.3, "last_trade_time": "2026-04-08T13:02:24", "percent_change": 0.0, "prev_day_close": 331.050003051758}, {"option": "AMAT261120P00165000", "bid": 0.01, "bid_size": 3.0, "ask": 1.55, "ask_size": 4.0, "iv": 1.0272, "open_interest": 28.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0, "vega": 0.0287, "theta": -0.0137, "rho": -0.0054, "theo": 0.2976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-08-14T13:57:28", "percent_change": 0.0, "prev_day_close": 0.620000009424984}, {"option": "AMAT261120C00170000", "bid": 320.2, "bid_size": 3.0, "ask": 329.0, "ask_size": 3.0, "iv": 0.8883, "open_interest": 1.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0001, "vega": 0.0297, "theta": -0.0142, "rho": 0.3998, "theo": 324.6096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 429.65, "last_trade_time": "2026-06-15T11:38:30", "percent_change": 0.0, "prev_day_close": 326.475006103516}, {"option": "AMAT261120P00170000", "bid": 0.05, "bid_size": 3.0, "ask": 1.39, "ask_size": 3.0, "iv": 0.9898, "open_interest": 29.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0001, "vega": 0.031, "theta": -0.0145, "rho": -0.0058, "theo": 0.3209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-08-12T13:07:00", "percent_change": 0.0, "prev_day_close": 0.639999990351498}, {"option": "AMAT261120C00175000", "bid": 315.8, "bid_size": 1.0, "ask": 321.45, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0001, "vega": 0.0317, "theta": -0.0151, "rho": 0.4113, "theo": 319.6883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 326.95, "last_trade_time": "2026-06-09T15:06:39", "percent_change": 0.0, "prev_day_close": 321.424987792969}, {"option": "AMAT261120P00175000", "bid": 0.04, "bid_size": 5.0, "ask": 1.41, "ask_size": 4.0, "iv": 0.9656, "open_interest": 47.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0001, "vega": 0.0336, "theta": -0.0155, "rho": -0.0064, "theo": 0.3475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-08-17T13:04:48", "percent_change": 0.0, "prev_day_close": 0.665000026114285}, {"option": "AMAT261120C00180000", "bid": 310.7, "bid_size": 1.0, "ask": 317.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0001, "vega": 0.0363, "theta": -0.0161, "rho": 0.4225, "theo": 314.7699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 296.15, "last_trade_time": "2026-06-09T12:43:43", "percent_change": 0.0, "prev_day_close": 316.5}, {"option": "AMAT261120P00180000", "bid": 0.01, "bid_size": 6.0, "ask": 1.78, "ask_size": 4.0, "iv": 0.9699, "open_interest": 27.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.0001, "vega": 0.0365, "theta": -0.0166, "rho": -0.007, "theo": 0.3776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-17T10:38:09", "percent_change": 0.0, "prev_day_close": 0.690000002272427}, {"option": "AMAT261120C00185000", "bid": 305.5, "bid_size": 1.0, "ask": 313.55, "ask_size": 3.0, "iv": 0.7011, "open_interest": 2.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0001, "vega": 0.0393, "theta": -0.0173, "rho": 0.4338, "theo": 309.8572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 251.85, "last_trade_time": "2026-05-12T09:36:14", "percent_change": 0.0, "prev_day_close": 311.600006103516}, {"option": "AMAT261120P00185000", "bid": 0.01, "bid_size": 12.0, "ask": 1.52, "ask_size": 4.0, "iv": 0.9243, "open_interest": 37.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0001, "vega": 0.0398, "theta": -0.0177, "rho": -0.0077, "theo": 0.4117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.53, "last_trade_time": "2026-08-19T12:13:15", "percent_change": 0.0, "prev_day_close": 0.714999978430569}, {"option": "AMAT261120C00190000", "bid": 300.9, "bid_size": 1.0, "ask": 307.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0001, "vega": 0.0425, "theta": -0.0186, "rho": 0.445, "theo": 304.9488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 340.33, "last_trade_time": "2026-08-11T09:54:27", "percent_change": 0.0, "prev_day_close": 306.524993896484}, {"option": "AMAT261120P00190000", "bid": 0.01, "bid_size": 14.0, "ask": 1.57, "ask_size": 4.0, "iv": 0.9052, "open_interest": 56.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0001, "vega": 0.0432, "theta": -0.019, "rho": -0.0084, "theo": 0.4504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-17T11:50:52", "percent_change": 0.0, "prev_day_close": 0.740000014193356}, {"option": "AMAT261120C00195000", "bid": 296.0, "bid_size": 1.0, "ask": 302.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0001, "vega": 0.0458, "theta": -0.02, "rho": 0.4561, "theo": 300.0448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 259.8, "last_trade_time": "2026-06-01T10:02:24", "percent_change": 0.0, "prev_day_close": 301.824996948242}, {"option": "AMAT261120P00195000", "bid": 0.01, "bid_size": 16.0, "ask": 1.92, "ask_size": 8.0, "iv": 0.9088, "open_interest": 21.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0001, "vega": 0.0469, "theta": -0.0205, "rho": -0.0093, "theo": 0.4938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-08-17T13:06:40", "percent_change": 0.0, "prev_day_close": 0.769999985583126}, {"option": "AMAT261120C00200000", "bid": 291.1, "bid_size": 1.0, "ask": 297.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.0001, "vega": 0.0492, "theta": -0.0216, "rho": 0.4673, "theo": 295.1454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 345.8, "last_trade_time": "2026-07-17T11:50:42", "percent_change": 0.0, "prev_day_close": 296.849990844727}, {"option": "AMAT261120P00200000", "bid": 0.1, "bid_size": 76.0, "ask": 1.88, "ask_size": 97.0, "iv": 0.8894, "open_interest": 188.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0001, "vega": 0.0511, "theta": -0.022, "rho": -0.0102, "theo": 0.5424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-08-20T09:58:03", "percent_change": 0.0, "prev_day_close": 0.734999999403954}, {"option": "AMAT261120C00210000", "bid": 281.35, "bid_size": 1.0, "ask": 287.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0001, "vega": 0.0604, "theta": -0.0251, "rho": 0.4889, "theo": 285.3627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 375.24, "last_trade_time": "2026-06-24T14:29:55", "percent_change": 0.0, "prev_day_close": 287.75}, {"option": "AMAT261120P00210000", "bid": 0.27, "bid_size": 58.0, "ask": 1.98, "ask_size": 99.0, "iv": 0.8624, "open_interest": 49.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.0001, "vega": 0.0609, "theta": -0.0256, "rho": -0.0124, "theo": 0.657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2026-08-18T14:23:13", "percent_change": 0.0, "prev_day_close": 0.754999972879886}, {"option": "AMAT261120C00220000", "bid": 271.6, "bid_size": 1.0, "ask": 278.2, "ask_size": 1.0, "iv": 0.5858, "open_interest": 16.0, "volume": 0.0, "delta": 0.9893, "gamma": 0.0001, "vega": 0.0708, "theta": -0.0292, "rho": 0.5102, "theo": 275.6099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 332.64, "last_trade_time": "2026-08-12T14:57:20", "percent_change": 0.0, "prev_day_close": 277.324996948242}, {"option": "AMAT261120P00220000", "bid": 0.36, "bid_size": 140.0, "ask": 1.31, "ask_size": 74.0, "iv": 0.7832, "open_interest": 146.0, "volume": 63.0, "delta": -0.0111, "gamma": 0.0001, "vega": 0.0722, "theta": -0.0297, "rho": -0.0151, "theo": 0.799, "change": -0.335, "open": 0.77, "high": 0.87, "low": 0.75, "tick": "no_change", "last_trade_price": 0.77, "last_trade_time": "2026-08-21T11:42:52", "percent_change": -30.3167, "prev_day_close": 1.10499998927116}, {"option": "AMAT261120C00230000", "bid": 261.85, "bid_size": 3.0, "ask": 269.35, "ask_size": 1.0, "iv": 0.7224, "open_interest": 3.0, "volume": 0.0, "delta": 0.987, "gamma": 0.0002, "vega": 0.0828, "theta": -0.0339, "rho": 0.5313, "theo": 265.8845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 169.85, "last_trade_time": "2026-04-15T09:42:09", "percent_change": 0.0, "prev_day_close": 267.474990844727}, {"option": "AMAT261120P00230000", "bid": 0.43, "bid_size": 106.0, "ask": 1.64, "ask_size": 55.0, "iv": 0.7688, "open_interest": 166.0, "volume": 0.0, "delta": -0.0135, "gamma": 0.0002, "vega": 0.0852, "theta": -0.0345, "rho": -0.0184, "theo": 0.9716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-08-18T14:15:24", "percent_change": 0.0, "prev_day_close": 1.28999994695187}, {"option": "AMAT261120C00240000", "bid": 252.2, "bid_size": 3.0, "ask": 258.8, "ask_size": 1.0, "iv": 0.6515, "open_interest": 18.0, "volume": 0.0, "delta": 0.9842, "gamma": 0.0002, "vega": 0.0998, "theta": -0.0393, "rho": 0.551, "theo": 256.1971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 216.52, "last_trade_time": "2026-07-29T12:51:17", "percent_change": 0.0, "prev_day_close": 257.925003051758}, {"option": "AMAT261120P00240000", "bid": 0.67, "bid_size": 101.0, "ask": 1.55, "ask_size": 43.0, "iv": 0.7384, "open_interest": 243.0, "volume": 4.0, "delta": -0.0163, "gamma": 0.0002, "vega": 0.1009, "theta": -0.0399, "rho": -0.0223, "theo": 1.1807, "change": -0.025, "open": 1.16, "high": 1.19, "low": 1.16, "tick": "up", "last_trade_price": 1.19, "last_trade_time": "2026-08-21T13:53:04", "percent_change": -2.05761, "prev_day_close": 1.21500000357628}, {"option": "AMAT261120C00250000", "bid": 242.25, "bid_size": 4.0, "ask": 250.95, "ask_size": 3.0, "iv": 0.7353, "open_interest": 26.0, "volume": 1.0, "delta": 0.9808, "gamma": 0.0003, "vega": 0.115, "theta": -0.0454, "rho": 0.5706, "theo": 246.5514, "change": -5.975, "open": 242.15, "high": 242.15, "low": 242.15, "tick": "down", "last_trade_price": 242.15, "last_trade_time": "2026-08-21T13:02:52", "percent_change": -2.40806, "prev_day_close": 248.125}, {"option": "AMAT261120P00250000", "bid": 1.0, "bid_size": 90.0, "ask": 2.07, "ask_size": 61.0, "iv": 0.7398, "open_interest": 102.0, "volume": 14.0, "delta": -0.0197, "gamma": 0.0003, "vega": 0.118, "theta": -0.046, "rho": -0.0268, "theo": 1.432, "change": -0.15, "open": 1.37, "high": 1.42, "low": 1.37, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-08-21T15:01:15", "percent_change": -9.67742, "prev_day_close": 1.54999995231628}, {"option": "AMAT261120C00260000", "bid": 232.95, "bid_size": 6.0, "ask": 239.55, "ask_size": 6.0, "iv": 0.656, "open_interest": 36.0, "volume": 0.0, "delta": 0.9769, "gamma": 0.0003, "vega": 0.1374, "theta": -0.0522, "rho": 0.5891, "theo": 236.9514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 238.82, "last_trade_time": "2026-08-20T09:41:08", "percent_change": 0.0, "prev_day_close": 238.549995422363}, {"option": "AMAT261120P00260000", "bid": 1.05, "bid_size": 232.0, "ask": 2.54, "ask_size": 121.0, "iv": 0.722, "open_interest": 205.0, "volume": 190.0, "delta": -0.0237, "gamma": 0.0003, "vega": 0.1383, "theta": -0.0528, "rho": -0.0324, "theo": 1.7317, "change": -0.395, "open": 1.71, "high": 1.8, "low": 1.67, "tick": "down", "last_trade_price": 1.68, "last_trade_time": "2026-08-21T15:10:24", "percent_change": -19.0361, "prev_day_close": 2.07499992847443}, {"option": "AMAT261120C00270000", "bid": 223.4, "bid_size": 5.0, "ask": 230.05, "ask_size": 6.0, "iv": 0.6548, "open_interest": 16.0, "volume": 0.0, "delta": 0.9723, "gamma": 0.0004, "vega": 0.1581, "theta": -0.0597, "rho": 0.6068, "theo": 227.4139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 325.0, "last_trade_time": "2026-06-15T10:42:09", "percent_change": 0.0, "prev_day_close": 229.149993896484}, {"option": "AMAT261120P00270000", "bid": 1.21, "bid_size": 181.0, "ask": 3.05, "ask_size": 90.0, "iv": 0.7069, "open_interest": 454.0, "volume": 0.0, "delta": -0.0283, "gamma": 0.0004, "vega": 0.1604, "theta": -0.0605, "rho": -0.0387, "theo": 2.0909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.77, "last_trade_time": "2026-08-14T14:38:44", "percent_change": 0.0, "prev_day_close": 2.15500003099442}, {"option": "AMAT261120C00280000", "bid": 213.95, "bid_size": 5.0, "ask": 220.6, "ask_size": 6.0, "iv": 0.6521, "open_interest": 46.0, "volume": 0.0, "delta": 0.9669, "gamma": 0.0004, "vega": 0.1848, "theta": -0.0681, "rho": 0.6236, "theo": 217.9361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 211.17, "last_trade_time": "2026-07-28T11:00:07", "percent_change": 0.0, "prev_day_close": 219.400001525879}, {"option": "AMAT261120P00280000", "bid": 1.27, "bid_size": 168.0, "ask": 3.2, "ask_size": 13.0, "iv": 0.6764, "open_interest": 297.0, "volume": 2.0, "delta": -0.0338, "gamma": 0.0004, "vega": 0.1853, "theta": -0.0689, "rho": -0.0461, "theo": 2.5166, "change": 0.43, "open": 2.8, "high": 2.8, "low": 2.8, "tick": "no_change", "last_trade_price": 2.8, "last_trade_time": "2026-08-21T11:34:37", "percent_change": 18.1435, "prev_day_close": 2.37000000476837}, {"option": "AMAT261120C00290000", "bid": 204.75, "bid_size": 5.0, "ask": 211.25, "ask_size": 6.0, "iv": 0.6536, "open_interest": 30.0, "volume": 0.0, "delta": 0.9606, "gamma": 0.0005, "vega": 0.2119, "theta": -0.0774, "rho": 0.6386, "theo": 208.5473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 260.0, "last_trade_time": "2026-08-07T15:01:53", "percent_change": 0.0, "prev_day_close": 210.400001525879}, {"option": "AMAT261120P00290000", "bid": 2.38, "bid_size": 93.0, "ask": 4.25, "ask_size": 111.0, "iv": 0.6948, "open_interest": 349.0, "volume": 10.0, "delta": -0.0401, "gamma": 0.0005, "vega": 0.2138, "theta": -0.0782, "rho": -0.0547, "theo": 3.0238, "change": -0.235, "open": 2.75, "high": 2.75, "low": 2.75, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-08-21T13:56:44", "percent_change": -7.87269, "prev_day_close": 2.98499989509582}, {"option": "AMAT261120C00300000", "bid": 195.3, "bid_size": 5.0, "ask": 201.95, "ask_size": 6.0, "iv": 0.6435, "open_interest": 87.0, "volume": 0.0, "delta": 0.9534, "gamma": 0.0006, "vega": 0.2384, "theta": -0.0875, "rho": 0.6533, "theo": 199.2457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 207.04, "last_trade_time": "2026-08-18T11:00:31", "percent_change": 0.0, "prev_day_close": 200.900001525879}, {"option": "AMAT261120P00300000", "bid": 2.85, "bid_size": 205.0, "ask": 4.1, "ask_size": 31.0, "iv": 0.6647, "open_interest": 1130.0, "volume": 5.0, "delta": -0.0475, "gamma": 0.0006, "vega": 0.2441, "theta": -0.0884, "rho": -0.0648, "theo": 3.6244, "change": -0.255, "open": 4.1, "high": 4.1, "low": 3.57, "tick": "down", "last_trade_price": 3.57, "last_trade_time": "2026-08-21T13:45:18", "percent_change": -6.66667, "prev_day_close": 3.82500004768372}, {"option": "AMAT261120C00310000", "bid": 186.1, "bid_size": 5.0, "ask": 192.75, "ask_size": 6.0, "iv": 0.6375, "open_interest": 62.0, "volume": 0.0, "delta": 0.945, "gamma": 0.0007, "vega": 0.2771, "theta": -0.0985, "rho": 0.6651, "theo": 190.0553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 218.5, "last_trade_time": "2026-08-17T09:33:19", "percent_change": 0.0, "prev_day_close": 191.650001525879}, {"option": "AMAT261120P00310000", "bid": 2.95, "bid_size": 188.0, "ask": 6.1, "ask_size": 89.0, "iv": 0.6684, "open_interest": 209.0, "volume": 8.0, "delta": -0.0559, "gamma": 0.0007, "vega": 0.2792, "theta": -0.0994, "rho": -0.0763, "theo": 4.3344, "change": 0.385, "open": 4.71, "high": 4.91, "low": 4.71, "tick": "up", "last_trade_price": 4.91, "last_trade_time": "2026-08-21T11:18:23", "percent_change": 8.50828, "prev_day_close": 4.52500009536743}, {"option": "AMAT261120C00320000", "bid": 177.05, "bid_size": 5.0, "ask": 183.7, "ask_size": 6.0, "iv": 0.6323, "open_interest": 18.0, "volume": 0.0, "delta": 0.9354, "gamma": 0.0008, "vega": 0.3103, "theta": -0.1104, "rho": 0.6761, "theo": 180.9921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 236.47, "last_trade_time": "2026-07-24T15:39:15", "percent_change": 0.0, "prev_day_close": 182.5}, {"option": "AMAT261120P00320000", "bid": 3.7, "bid_size": 202.0, "ask": 5.7, "ask_size": 20.0, "iv": 0.6374, "open_interest": 772.0, "volume": 2.0, "delta": -0.0656, "gamma": 0.0008, "vega": 0.3151, "theta": -0.1114, "rho": -0.0893, "theo": 5.1731, "change": 0.05, "open": 5.45, "high": 5.45, "low": 5.45, "tick": "no_change", "last_trade_price": 5.45, "last_trade_time": "2026-08-21T11:55:29", "percent_change": 0.925924, "prev_day_close": 5.40000009536743}, {"option": "AMAT261120C00330000", "bid": 168.1, "bid_size": 6.0, "ask": 175.0, "ask_size": 6.0, "iv": 0.63, "open_interest": 27.0, "volume": 0.0, "delta": 0.9244, "gamma": 0.0009, "vega": 0.3537, "theta": -0.1232, "rho": 0.6847, "theo": 172.0695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 219.66, "last_trade_time": "2026-08-07T10:38:52", "percent_change": 0.0, "prev_day_close": 173.699996948242}, {"option": "AMAT261120P00330000", "bid": 4.65, "bid_size": 227.0, "ask": 8.15, "ask_size": 155.0, "iv": 0.6521, "open_interest": 979.0, "volume": 1.0, "delta": -0.0766, "gamma": 0.0009, "vega": 0.3559, "theta": -0.1242, "rho": -0.1046, "theo": 6.1548, "change": 0.2, "open": 6.7, "high": 6.7, "low": 6.7, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-08-21T14:50:21", "percent_change": 3.07692, "prev_day_close": 6.5}, {"option": "AMAT261120C00340000", "bid": 159.35, "bid_size": 5.0, "ask": 166.35, "ask_size": 6.0, "iv": 0.6262, "open_interest": 50.0, "volume": 0.0, "delta": 0.9121, "gamma": 0.001, "vega": 0.3934, "theta": -0.1368, "rho": 0.6914, "theo": 163.3184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 254.85, "last_trade_time": "2026-07-13T13:45:24", "percent_change": 0.0, "prev_day_close": 164.875}, {"option": "AMAT261120P00340000", "bid": 5.8, "bid_size": 211.0, "ask": 8.45, "ask_size": 81.0, "iv": 0.6337, "open_interest": 306.0, "volume": 1.0, "delta": -0.089, "gamma": 0.001, "vega": 0.3974, "theta": -0.1379, "rho": -0.1212, "theo": 7.3066, "change": 0.8, "open": 8.45, "high": 8.45, "low": 8.45, "tick": "up", "last_trade_price": 8.45, "last_trade_time": "2026-08-21T15:46:23", "percent_change": 10.4575, "prev_day_close": 7.65000009536743}, {"option": "AMAT261120C00350000", "bid": 150.8, "bid_size": 60.0, "ask": 157.8, "ask_size": 20.0, "iv": 0.622, "open_interest": 49.0, "volume": 0.0, "delta": 0.8984, "gamma": 0.0011, "vega": 0.4405, "theta": -0.151, "rho": 0.6962, "theo": 154.7427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 155.65, "last_trade_time": "2026-08-19T15:02:08", "percent_change": 0.0, "prev_day_close": 157.450004577637}, {"option": "AMAT261120P00350000", "bid": 7.1, "bid_size": 190.0, "ask": 10.75, "ask_size": 126.0, "iv": 0.6387, "open_interest": 339.0, "volume": 14.0, "delta": -0.1029, "gamma": 0.0012, "vega": 0.4415, "theta": -0.1522, "rho": -0.1402, "theo": 8.64, "change": 0.2, "open": 8.31, "high": 9.6, "low": 8.31, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-08-21T14:53:05", "percent_change": 2.22222, "prev_day_close": 9.0}, {"option": "AMAT261120C00360000", "bid": 143.05, "bid_size": 20.0, "ask": 149.5, "ask_size": 24.0, "iv": 0.6247, "open_interest": 35.0, "volume": 0.0, "delta": 0.883, "gamma": 0.0013, "vega": 0.4851, "theta": -0.1658, "rho": 0.698, "theo": 146.3835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 149.25, "last_trade_time": "2026-08-20T12:04:42", "percent_change": 0.0, "prev_day_close": 148.375}, {"option": "AMAT261120P00360000", "bid": 8.6, "bid_size": 217.0, "ask": 11.1, "ask_size": 34.0, "iv": 0.62, "open_interest": 321.0, "volume": 32.0, "delta": -0.1183, "gamma": 0.0013, "vega": 0.4885, "theta": -0.1671, "rho": -0.1608, "theo": 10.1841, "change": -0.575, "open": 7.95, "high": 11.5, "low": 7.95, "tick": "down", "last_trade_price": 10.4, "last_trade_time": "2026-08-21T15:25:09", "percent_change": -5.23918, "prev_day_close": 10.9749999046326}, {"option": "AMAT261120C00370000", "bid": 134.25, "bid_size": 59.0, "ask": 141.4, "ask_size": 21.0, "iv": 0.6145, "open_interest": 249.0, "volume": 0.0, "delta": 0.8662, "gamma": 0.0014, "vega": 0.534, "theta": -0.181, "rho": 0.6986, "theo": 138.2357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 180.82, "last_trade_time": "2026-08-10T10:52:25", "percent_change": 0.0, "prev_day_close": 140.849998474121}, {"option": "AMAT261120P00370000", "bid": 10.3, "bid_size": 221.0, "ask": 14.5, "ask_size": 149.0, "iv": 0.6307, "open_interest": 274.0, "volume": 1.0, "delta": -0.1352, "gamma": 0.0014, "vega": 0.5351, "theta": -0.1824, "rho": -0.1838, "theo": 11.9504, "change": -0.4, "open": 12.4, "high": 12.4, "low": 12.4, "tick": "down", "last_trade_price": 12.4, "last_trade_time": "2026-08-21T13:49:57", "percent_change": -3.125, "prev_day_close": 12.7999997138977}, {"option": "AMAT261120C00380000", "bid": 126.95, "bid_size": 70.0, "ask": 133.5, "ask_size": 18.0, "iv": 0.6163, "open_interest": 225.0, "volume": 0.0, "delta": 0.8479, "gamma": 0.0016, "vega": 0.581, "theta": -0.1962, "rho": 0.6954, "theo": 130.3457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 133.3, "last_trade_time": "2026-08-20T12:04:24", "percent_change": 0.0, "prev_day_close": 133.099998474121}, {"option": "AMAT261120P00380000", "bid": 12.3, "bid_size": 188.0, "ask": 15.5, "ask_size": 40.0, "iv": 0.6173, "open_interest": 395.0, "volume": 2.0, "delta": -0.1536, "gamma": 0.0016, "vega": 0.5843, "theta": -0.1978, "rho": -0.2084, "theo": 13.9645, "change": -0.325, "open": 11.69, "high": 14.65, "low": 11.69, "tick": "up", "last_trade_price": 14.65, "last_trade_time": "2026-08-21T14:33:24", "percent_change": -2.17029, "prev_day_close": 14.9750003814697}, {"option": "AMAT261120C00390000", "bid": 118.85, "bid_size": 77.0, "ask": 126.0, "ask_size": 26.0, "iv": 0.6106, "open_interest": 136.0, "volume": 0.0, "delta": 0.8282, "gamma": 0.0017, "vega": 0.6273, "theta": -0.2116, "rho": 0.6922, "theo": 122.7018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 140.75, "last_trade_time": "2026-08-14T10:44:36", "percent_change": 0.0, "prev_day_close": 124.75}, {"option": "AMAT261120P00390000", "bid": 14.5, "bid_size": 196.0, "ask": 17.95, "ask_size": 43.0, "iv": 0.6149, "open_interest": 324.0, "volume": 14.0, "delta": -0.1735, "gamma": 0.0017, "vega": 0.6309, "theta": -0.2132, "rho": -0.2349, "theo": 16.2382, "change": -0.45, "open": 18.15, "high": 18.15, "low": 16.6, "tick": "down", "last_trade_price": 16.6, "last_trade_time": "2026-08-21T15:28:50", "percent_change": -2.6393, "prev_day_close": 17.0500001907349}, {"option": "AMAT261120C00400000", "bid": 113.35, "bid_size": 20.0, "ask": 118.1, "ask_size": 20.0, "iv": 0.618, "open_interest": 95.0, "volume": 2.0, "delta": 0.8072, "gamma": 0.0018, "vega": 0.6758, "theta": -0.2266, "rho": 0.6836, "theo": 115.3439, "change": -5.105, "open": 112.37, "high": 112.37, "low": 112.37, "tick": "no_change", "last_trade_price": 112.37, "last_trade_time": "2026-08-21T12:06:31", "percent_change": -4.3456, "prev_day_close": 117.474998474121}, {"option": "AMAT261120P00400000", "bid": 17.0, "bid_size": 200.0, "ask": 21.0, "ask_size": 128.0, "iv": 0.6155, "open_interest": 1408.0, "volume": 119.0, "delta": -0.1947, "gamma": 0.0018, "vega": 0.6792, "theta": -0.2284, "rho": -0.2625, "theo": 18.7873, "change": -0.225, "open": 20.5, "high": 20.89, "low": 19.45, "tick": "down", "last_trade_price": 19.45, "last_trade_time": "2026-08-21T15:38:08", "percent_change": -1.14358, "prev_day_close": 19.6750001907349}, {"option": "AMAT261120C00410000", "bid": 104.35, "bid_size": 52.0, "ask": 111.65, "ask_size": 21.0, "iv": 0.6064, "open_interest": 105.0, "volume": 2.0, "delta": 0.7849, "gamma": 0.002, "vega": 0.7176, "theta": -0.2411, "rho": 0.6752, "theo": 108.2648, "change": -5.705, "open": 104.87, "high": 104.87, "low": 104.87, "tick": "no_change", "last_trade_price": 104.87, "last_trade_time": "2026-08-21T12:06:31", "percent_change": -5.15939, "prev_day_close": 110.575000762939}, {"option": "AMAT261120P00410000", "bid": 19.7, "bid_size": 193.0, "ask": 24.5, "ask_size": 134.0, "iv": 0.6166, "open_interest": 486.0, "volume": 101.0, "delta": -0.2172, "gamma": 0.002, "vega": 0.7229, "theta": -0.2432, "rho": -0.2926, "theo": 21.6267, "change": -0.485, "open": 23.8, "high": 24.24, "low": 22.24, "tick": "down", "last_trade_price": 22.24, "last_trade_time": "2026-08-21T14:41:37", "percent_change": -2.13422, "prev_day_close": 22.7250003814697}, {"option": "AMAT261120C00420000", "bid": 98.6, "bid_size": 94.0, "ask": 104.95, "ask_size": 163.0, "iv": 0.6121, "open_interest": 116.0, "volume": 1.0, "delta": 0.7615, "gamma": 0.0021, "vega": 0.7637, "theta": -0.2549, "rho": 0.6635, "theo": 101.4797, "change": -3.875, "open": 99.6, "high": 99.6, "low": 99.6, "tick": "down", "last_trade_price": 99.6, "last_trade_time": "2026-08-21T10:13:01", "percent_change": -3.74486, "prev_day_close": 103.474998474121}, {"option": "AMAT261120P00420000", "bid": 22.75, "bid_size": 184.0, "ask": 27.55, "ask_size": 138.0, "iv": 0.6134, "open_interest": 360.0, "volume": 60.0, "delta": -0.2407, "gamma": 0.0021, "vega": 0.7667, "theta": -0.2573, "rho": -0.3239, "theo": 24.7547, "change": -0.13, "open": 25.35, "high": 27.55, "low": 25.35, "tick": "down", "last_trade_price": 25.62, "last_trade_time": "2026-08-21T15:11:52", "percent_change": -0.504854, "prev_day_close": 25.75}, {"option": "AMAT261120C00430000", "bid": 92.05, "bid_size": 79.0, "ask": 96.85, "ask_size": 9.0, "iv": 0.6, "open_interest": 235.0, "volume": 0.0, "delta": 0.7372, "gamma": 0.0022, "vega": 0.8022, "theta": -0.2678, "rho": 0.6502, "theo": 94.9967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.89, "last_trade_time": "2026-08-19T12:13:09", "percent_change": 0.0, "prev_day_close": 97.5499992370606}, {"option": "AMAT261120P00430000", "bid": 27.05, "bid_size": 15.0, "ask": 29.65, "ask_size": 24.0, "iv": 0.6087, "open_interest": 369.0, "volume": 47.0, "delta": -0.2653, "gamma": 0.0022, "vega": 0.8059, "theta": -0.2705, "rho": -0.3538, "theo": 28.1943, "change": -0.69, "open": 28.99, "high": 31.31, "low": 28.59, "tick": "up", "last_trade_price": 28.71, "last_trade_time": "2026-08-21T15:04:24", "percent_change": -2.34694, "prev_day_close": 29.3999996185303}, {"option": "AMAT261120C00440000", "bid": 86.3, "bid_size": 60.0, "ask": 92.55, "ask_size": 73.0, "iv": 0.613, "open_interest": 178.0, "volume": 0.0, "delta": 0.7122, "gamma": 0.0023, "vega": 0.8401, "theta": -0.2797, "rho": 0.6362, "theo": 88.8052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.85, "last_trade_time": "2026-08-18T09:30:06", "percent_change": 0.0, "prev_day_close": 90.375}, {"option": "AMAT261120P00440000", "bid": 30.0, "bid_size": 217.0, "ask": 34.95, "ask_size": 47.0, "iv": 0.6121, "open_interest": 739.0, "volume": 36.0, "delta": -0.2905, "gamma": 0.0023, "vega": 0.8417, "theta": -0.2826, "rho": -0.3878, "theo": 31.9264, "change": -0.475, "open": 32.7, "high": 35.17, "low": 32.65, "tick": "no_change", "last_trade_price": 32.65, "last_trade_time": "2026-08-21T15:28:43", "percent_change": -1.43397, "prev_day_close": 33.1250009536743}, {"option": "AMAT261120C00450000", "bid": 80.45, "bid_size": 25.0, "ask": 86.6, "ask_size": 75.0, "iv": 0.6116, "open_interest": 434.0, "volume": 2.0, "delta": 0.6866, "gamma": 0.0024, "vega": 0.8723, "theta": -0.2903, "rho": 0.619, "theo": 82.9233, "change": -4.61, "open": 80.02, "high": 80.44, "low": 80.02, "tick": "up", "last_trade_price": 80.44, "last_trade_time": "2026-08-21T10:50:03", "percent_change": -5.42034, "prev_day_close": 85.0499992370606}, {"option": "AMAT261120P00450000", "bid": 34.0, "bid_size": 54.0, "ask": 39.05, "ask_size": 135.0, "iv": 0.611, "open_interest": 570.0, "volume": 36.0, "delta": -0.3165, "gamma": 0.0024, "vega": 0.875, "theta": -0.2936, "rho": -0.4175, "theo": 35.9685, "change": -0.3, "open": 38.25, "high": 38.5, "low": 36.65, "tick": "no_change", "last_trade_price": 36.65, "last_trade_time": "2026-08-21T15:28:43", "percent_change": -0.811905, "prev_day_close": 36.9499988555908}, {"option": "AMAT261120C00460000", "bid": 73.0, "bid_size": 78.0, "ask": 80.1, "ask_size": 18.0, "iv": 0.5953, "open_interest": 90.0, "volume": 2.0, "delta": 0.6605, "gamma": 0.0025, "vega": 0.9013, "theta": -0.2996, "rho": 0.603, "theo": 77.3237, "change": -4.845, "open": 74.55, "high": 74.55, "low": 74.53, "tick": "down", "last_trade_price": 74.53, "last_trade_time": "2026-08-21T10:50:21", "percent_change": -6.10394, "prev_day_close": 79.375}, {"option": "AMAT261120P00460000", "bid": 39.15, "bid_size": 15.0, "ask": 41.5, "ask_size": 32.0, "iv": 0.6041, "open_interest": 257.0, "volume": 61.0, "delta": -0.3428, "gamma": 0.0025, "vega": 0.9028, "theta": -0.3033, "rho": -0.4521, "theo": 40.3043, "change": -1.875, "open": 40.28, "high": 42.94, "low": 39.65, "tick": "down", "last_trade_price": 39.65, "last_trade_time": "2026-08-21T15:59:01", "percent_change": -4.51535, "prev_day_close": 41.5249996185303}, {"option": "AMAT261120C00470000", "bid": 67.4, "bid_size": 180.0, "ask": 75.6, "ask_size": 40.0, "iv": 0.5976, "open_interest": 75.0, "volume": 0.0, "delta": 0.6342, "gamma": 0.0025, "vega": 0.9254, "theta": -0.3074, "rho": 0.5834, "theo": 72.0283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.45, "last_trade_time": "2026-08-20T15:13:13", "percent_change": 0.0, "prev_day_close": 74.9250030517578}, {"option": "AMAT261120P00470000", "bid": 42.45, "bid_size": 185.0, "ask": 48.1, "ask_size": 119.0, "iv": 0.607, "open_interest": 405.0, "volume": 95.0, "delta": -0.3695, "gamma": 0.0026, "vega": 0.9274, "theta": -0.3116, "rho": -0.4801, "theo": 44.9308, "change": -1.275, "open": 47.53, "high": 48.54, "low": 45.22, "tick": "up", "last_trade_price": 45.25, "last_trade_time": "2026-08-21T15:38:49", "percent_change": -2.74046, "prev_day_close": 46.5249996185303}, {"option": "AMAT261120C00480000", "bid": 63.35, "bid_size": 283.0, "ask": 70.9, "ask_size": 194.0, "iv": 0.6039, "open_interest": 169.0, "volume": 7.0, "delta": 0.6077, "gamma": 0.0026, "vega": 0.9447, "theta": -0.3138, "rho": 0.564, "theo": 67.0119, "change": -1.68, "open": 66.0, "high": 67.57, "low": 63.7, "tick": "up", "last_trade_price": 67.57, "last_trade_time": "2026-08-21T14:25:23", "percent_change": -2.42599, "prev_day_close": 69.25}, {"option": "AMAT261120P00480000", "bid": 47.35, "bid_size": 188.0, "ask": 53.0, "ask_size": 101.0, "iv": 0.6061, "open_interest": 1255.0, "volume": 231.0, "delta": -0.3964, "gamma": 0.0026, "vega": 0.9462, "theta": -0.3184, "rho": -0.5165, "theo": 49.8567, "change": -0.75, "open": 49.67, "high": 54.0, "low": 49.67, "tick": "no_change", "last_trade_price": 50.1, "last_trade_time": "2026-08-21T15:36:41", "percent_change": -1.47493, "prev_day_close": 50.8500003814697}, {"option": "AMAT261120C00490000", "bid": 59.35, "bid_size": 302.0, "ask": 65.1, "ask_size": 101.0, "iv": 0.6018, "open_interest": 1262.0, "volume": 21.0, "delta": 0.5812, "gamma": 0.0026, "vega": 0.9606, "theta": -0.3187, "rho": 0.5447, "theo": 62.2698, "change": -4.355, "open": 60.0, "high": 60.02, "low": 60.0, "tick": "up", "last_trade_price": 60.02, "last_trade_time": "2026-08-21T12:52:25", "percent_change": -6.76505, "prev_day_close": 64.375}, {"option": "AMAT261120P00490000", "bid": 52.75, "bid_size": 116.0, "ask": 58.3, "ask_size": 144.0, "iv": 0.6072, "open_interest": 327.0, "volume": 102.0, "delta": -0.4232, "gamma": 0.0027, "vega": 0.961, "theta": -0.3238, "rho": -0.5483, "theo": 55.0512, "change": -1.04, "open": 59.2, "high": 59.2, "low": 55.02, "tick": "up", "last_trade_price": 55.26, "last_trade_time": "2026-08-21T15:37:48", "percent_change": -1.84725, "prev_day_close": 56.3000011444092}, {"option": "AMAT261120C00500000", "bid": 56.0, "bid_size": 42.0, "ask": 59.6, "ask_size": 48.0, "iv": 0.6018, "open_interest": 431.0, "volume": 3.0, "delta": 0.555, "gamma": 0.0027, "vega": 0.9714, "theta": -0.3221, "rho": 0.5231, "theo": 57.8054, "change": -2.65, "open": 55.5, "high": 58.2, "low": 55.5, "tick": "up", "last_trade_price": 58.2, "last_trade_time": "2026-08-21T15:29:20", "percent_change": -4.35497, "prev_day_close": 60.8500003814697}, {"option": "AMAT261120P00500000", "bid": 58.25, "bid_size": 117.0, "ask": 63.85, "ask_size": 80.0, "iv": 0.6071, "open_interest": 626.0, "volume": 167.0, "delta": -0.45, "gamma": 0.0027, "vega": 0.9708, "theta": -0.3277, "rho": -0.5743, "theo": 60.5326, "change": -0.1, "open": 63.2, "high": 63.81, "low": 61.0, "tick": "down", "last_trade_price": 61.0, "last_trade_time": "2026-08-21T15:05:01", "percent_change": -0.163667, "prev_day_close": 61.1000003814697}, {"option": "AMAT261120C00520000", "bid": 47.1, "bid_size": 241.0, "ask": 52.3, "ask_size": 243.0, "iv": 0.6016, "open_interest": 308.0, "volume": 115.0, "delta": 0.5032, "gamma": 0.0027, "vega": 0.9805, "theta": -0.3247, "rho": 0.4818, "theo": 49.6548, "change": -1.97, "open": 47.45, "high": 50.4, "low": 47.04, "tick": "up", "last_trade_price": 50.23, "last_trade_time": "2026-08-21T15:29:09", "percent_change": -3.77395, "prev_day_close": 52.2000007629394}, {"option": "AMAT261120P00520000", "bid": 69.5, "bid_size": 107.0, "ask": 75.8, "ask_size": 86.0, "iv": 0.605, "open_interest": 554.0, "volume": 1.0, "delta": -0.5027, "gamma": 0.0028, "vega": 0.9781, "theta": -0.3314, "rho": -0.6316, "theo": 72.2797, "change": 1.85, "open": 74.3, "high": 74.3, "low": 74.3, "tick": "down", "last_trade_price": 74.3, "last_trade_time": "2026-08-21T13:36:54", "percent_change": 2.55349, "prev_day_close": 72.4499969482422}, {"option": "AMAT261120C00540000", "bid": 40.0, "bid_size": 283.0, "ask": 45.2, "ask_size": 110.0, "iv": 0.6019, "open_interest": 503.0, "volume": 20.0, "delta": 0.4534, "gamma": 0.0027, "vega": 0.9735, "theta": -0.3222, "rho": 0.4402, "theo": 42.5104, "change": -1.575, "open": 40.0, "high": 43.45, "low": 39.95, "tick": "up", "last_trade_price": 43.45, "last_trade_time": "2026-08-21T15:22:22", "percent_change": -3.49806, "prev_day_close": 45.0250015258789}, {"option": "AMAT261120P00540000", "bid": 82.0, "bid_size": 176.0, "ask": 88.9, "ask_size": 36.0, "iv": 0.6049, "open_interest": 548.0, "volume": 15.0, "delta": -0.5537, "gamma": 0.0027, "vega": 0.9691, "theta": -0.3301, "rho": -0.6841, "theo": 85.0669, "change": 3.625, "open": 88.4, "high": 88.4, "low": 88.4, "tick": "up", "last_trade_price": 88.4, "last_trade_time": "2026-08-21T10:24:16", "percent_change": 4.27602, "prev_day_close": 84.7750015258789}, {"option": "AMAT261120C00560000", "bid": 34.05, "bid_size": 251.0, "ask": 38.85, "ask_size": 218.0, "iv": 0.6027, "open_interest": 352.0, "volume": 21.0, "delta": 0.4062, "gamma": 0.0026, "vega": 0.9534, "theta": -0.3153, "rho": 0.3974, "theo": 36.3202, "change": -0.9, "open": 35.64, "high": 37.5, "low": 34.88, "tick": "down", "last_trade_price": 36.95, "last_trade_time": "2026-08-21T15:31:41", "percent_change": -2.37781, "prev_day_close": 37.8500003814697}, {"option": "AMAT261120P00560000", "bid": 95.7, "bid_size": 85.0, "ask": 102.6, "ask_size": 23.0, "iv": 0.6048, "open_interest": 144.0, "volume": 1.0, "delta": -0.6021, "gamma": 0.0027, "vega": 0.9439, "theta": -0.3244, "rho": -0.7219, "theo": 98.8224, "change": 1.73, "open": 101.48, "high": 101.48, "low": 101.48, "tick": "down", "last_trade_price": 101.48, "last_trade_time": "2026-08-21T12:37:47", "percent_change": 1.73434, "prev_day_close": 99.75}, {"option": "AMAT261120C00580000", "bid": 28.65, "bid_size": 276.0, "ask": 33.6, "ask_size": 116.0, "iv": 0.6038, "open_interest": 279.0, "volume": 8.0, "delta": 0.3623, "gamma": 0.0025, "vega": 0.9214, "theta": -0.305, "rho": 0.3584, "theo": 31.0019, "change": -3.22, "open": 31.65, "high": 31.65, "low": 29.0, "tick": "up", "last_trade_price": 30.33, "last_trade_time": "2026-08-21T12:32:16", "percent_change": -9.59762, "prev_day_close": 33.5500011444092}, {"option": "AMAT261120P00580000", "bid": 110.85, "bid_size": 149.0, "ask": 117.25, "ask_size": 30.0, "iv": 0.6089, "open_interest": 98.0, "volume": 1.0, "delta": -0.6475, "gamma": 0.0026, "vega": 0.9081, "theta": -0.3155, "rho": -0.7542, "theo": 113.4635, "change": -0.295, "open": 114.03, "high": 114.03, "low": 114.03, "tick": "up", "last_trade_price": 114.03, "last_trade_time": "2026-08-21T15:14:55", "percent_change": -0.258037, "prev_day_close": 114.325000762939}, {"option": "AMAT261120C00600000", "bid": 24.2, "bid_size": 360.0, "ask": 27.55, "ask_size": 12.0, "iv": 0.5976, "open_interest": 414.0, "volume": 21.0, "delta": 0.322, "gamma": 0.0024, "vega": 0.8808, "theta": -0.2923, "rho": 0.3217, "theo": 26.4721, "change": -2.075, "open": 30.3, "high": 30.3, "low": 25.53, "tick": "down", "last_trade_price": 26.6, "last_trade_time": "2026-08-21T15:24:10", "percent_change": -7.23627, "prev_day_close": 28.6750001907349}, {"option": "AMAT261120P00600000", "bid": 127.1, "bid_size": 17.0, "ask": 131.65, "ask_size": 6.0, "iv": 0.6095, "open_interest": 58.0, "volume": 6.0, "delta": -0.6892, "gamma": 0.0025, "vega": 0.864, "theta": -0.304, "rho": -0.7816, "theo": 128.9352, "change": -0.1, "open": 121.64, "high": 129.1, "low": 121.08, "tick": "up", "last_trade_price": 129.1, "last_trade_time": "2026-08-21T14:31:14", "percent_change": -0.077397, "prev_day_close": 129.199996948242}, {"option": "AMAT261120C00610000", "bid": 22.2, "bid_size": 74.0, "ask": 25.75, "ask_size": 6.0, "iv": 0.5998, "open_interest": 455.0, "volume": 3.0, "delta": 0.3034, "gamma": 0.0023, "vega": 0.8589, "theta": -0.2852, "rho": 0.3037, "theo": 24.4768, "change": -2.975, "open": 24.32, "high": 24.32, "low": 23.23, "tick": "up", "last_trade_price": 23.8, "last_trade_time": "2026-08-21T11:59:39", "percent_change": -11.1111, "prev_day_close": 26.7749996185303}, {"option": "AMAT261120P00610000", "bid": 134.85, "bid_size": 22.0, "ask": 139.5, "ask_size": 22.0, "iv": 0.6085, "open_interest": 33.0, "volume": 1.0, "delta": -0.7087, "gamma": 0.0024, "vega": 0.8391, "theta": -0.2977, "rho": -0.7825, "theo": 136.9354, "change": 2.55, "open": 139.9, "high": 139.9, "low": 139.9, "tick": "up", "last_trade_price": 139.9, "last_trade_time": "2026-08-21T11:39:25", "percent_change": 1.85657, "prev_day_close": 137.349998474121}, {"option": "AMAT261120C00620000", "bid": 20.4, "bid_size": 340.0, "ask": 23.65, "ask_size": 5.0, "iv": 0.5996, "open_interest": 710.0, "volume": 92.0, "delta": 0.2856, "gamma": 0.0023, "vega": 0.8356, "theta": -0.2779, "rho": 0.2863, "theo": 22.6416, "change": -1.475, "open": 22.21, "high": 23.1, "low": 20.9, "tick": "down", "last_trade_price": 22.5, "last_trade_time": "2026-08-21T15:53:43", "percent_change": -6.15224, "prev_day_close": 23.9750003814697}, {"option": "AMAT261120P00620000", "bid": 142.55, "bid_size": 18.0, "ask": 147.8, "ask_size": 6.0, "iv": 0.6078, "open_interest": 38.0, "volume": 0.0, "delta": -0.7272, "gamma": 0.0024, "vega": 0.8078, "theta": -0.2909, "rho": -0.7863, "theo": 145.1178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 143.06, "last_trade_time": "2026-08-20T10:43:47", "percent_change": 0.0, "prev_day_close": 145.550003051758}, {"option": "AMAT261120C00630000", "bid": 18.7, "bid_size": 336.0, "ask": 22.2, "ask_size": 21.0, "iv": 0.6024, "open_interest": 273.0, "volume": 34.0, "delta": 0.2689, "gamma": 0.0022, "vega": 0.8122, "theta": -0.2703, "rho": 0.2704, "theo": 20.954, "change": -1.575, "open": 20.34, "high": 21.2, "low": 19.71, "tick": "no_change", "last_trade_price": 21.2, "last_trade_time": "2026-08-21T13:46:07", "percent_change": -6.91548, "prev_day_close": 22.7750005722046}, {"option": "AMAT261120P00630000", "bid": 150.85, "bid_size": 22.0, "ask": 157.45, "ask_size": 21.0, "iv": 0.6176, "open_interest": 70.0, "volume": 3.0, "delta": -0.7448, "gamma": 0.0023, "vega": 0.7833, "theta": -0.284, "rho": -0.7987, "theo": 153.4502, "change": 2.535, "open": 156.95, "high": 156.95, "low": 156.61, "tick": "down", "last_trade_price": 156.61, "last_trade_time": "2026-08-21T11:39:24", "percent_change": 1.6453, "prev_day_close": 154.075004577637}, {"option": "AMAT261120C00640000", "bid": 17.15, "bid_size": 338.0, "ask": 21.75, "ask_size": 201.0, "iv": 0.611, "open_interest": 347.0, "volume": 4.0, "delta": 0.253, "gamma": 0.0021, "vega": 0.7861, "theta": -0.2625, "rho": 0.2558, "theo": 19.4084, "change": -2.415, "open": 20.95, "high": 21.1, "low": 17.8, "tick": "up", "last_trade_price": 18.66, "last_trade_time": "2026-08-21T12:34:05", "percent_change": -11.4591, "prev_day_close": 21.0749998092651}, {"option": "AMAT261120P00640000", "bid": 158.65, "bid_size": 16.0, "ask": 165.95, "ask_size": 12.0, "iv": 0.6155, "open_interest": 53.0, "volume": 2.0, "delta": -0.7614, "gamma": 0.0022, "vega": 0.7564, "theta": -0.2769, "rho": -0.8022, "theo": 161.9188, "change": 3.155, "open": 164.98, "high": 164.98, "low": 164.98, "tick": "no_change", "last_trade_price": 164.98, "last_trade_time": "2026-08-21T11:39:25", "percent_change": 1.94964, "prev_day_close": 161.824996948242}, {"option": "AMAT261120C00660000", "bid": 14.45, "bid_size": 427.0, "ask": 18.95, "ask_size": 214.0, "iv": 0.6146, "open_interest": 372.0, "volume": 67.0, "delta": 0.2241, "gamma": 0.002, "vega": 0.7361, "theta": -0.2468, "rho": 0.2269, "theo": 16.686, "change": -1.275, "open": 17.0, "high": 17.05, "low": 17.0, "tick": "no_change", "last_trade_price": 17.05, "last_trade_time": "2026-08-21T15:32:13", "percent_change": -6.95771, "prev_day_close": 18.3249998092651}, {"option": "AMAT261120P00660000", "bid": 176.55, "bid_size": 17.0, "ask": 183.15, "ask_size": 13.0, "iv": 0.6229, "open_interest": 19.0, "volume": 1.0, "delta": -0.792, "gamma": 0.0021, "vega": 0.694, "theta": -0.2625, "rho": -0.7905, "theo": 179.2587, "change": 3.925, "open": 183.05, "high": 183.05, "low": 183.05, "tick": "up", "last_trade_price": 183.05, "last_trade_time": "2026-08-21T11:44:06", "percent_change": 2.19121, "prev_day_close": 179.125}, {"option": "AMAT261120C00680000", "bid": 12.2, "bid_size": 411.0, "ask": 16.55, "ask_size": 208.0, "iv": 0.6186, "open_interest": 1302.0, "volume": 37.0, "delta": 0.1985, "gamma": 0.0018, "vega": 0.6853, "theta": -0.2312, "rho": 0.2025, "theo": 14.3938, "change": -1.99, "open": 13.9, "high": 13.97, "low": 13.65, "tick": "up", "last_trade_price": 13.66, "last_trade_time": "2026-08-21T13:01:53", "percent_change": -12.7157, "prev_day_close": 15.6499996185303}, {"option": "AMAT261120P00680000", "bid": 193.95, "bid_size": 21.0, "ask": 200.85, "ask_size": 21.0, "iv": 0.6245, "open_interest": 13.0, "volume": 0.0, "delta": -0.8193, "gamma": 0.002, "vega": 0.6402, "theta": -0.2481, "rho": -0.7846, "theo": 197.0378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 163.2, "last_trade_time": "2026-08-12T09:54:27", "percent_change": 0.0, "prev_day_close": 196.475006103516}, {"option": "AMAT261120C00700000", "bid": 11.35, "bid_size": 140.0, "ask": 14.55, "ask_size": 169.0, "iv": 0.6314, "open_interest": 196.0, "volume": 36.0, "delta": 0.176, "gamma": 0.0017, "vega": 0.6367, "theta": -0.2159, "rho": 0.1796, "theo": 12.4609, "change": -1.75, "open": 11.79, "high": 12.04, "low": 11.79, "tick": "no_change", "last_trade_price": 11.85, "last_trade_time": "2026-08-21T13:03:40", "percent_change": -12.8676, "prev_day_close": 13.5999999046326}, {"option": "AMAT261120P00700000", "bid": 212.5, "bid_size": 16.0, "ask": 217.7, "ask_size": 8.0, "iv": 0.6218, "open_interest": 34.0, "volume": 0.0, "delta": -0.8435, "gamma": 0.0018, "vega": 0.5772, "theta": -0.2342, "rho": -0.7536, "theo": 215.2047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 203.85, "last_trade_time": "2026-08-18T10:36:23", "percent_change": 0.0, "prev_day_close": 214.200004577637}, {"option": "AMAT261120C00710000", "bid": 10.15, "bid_size": 292.0, "ask": 12.4, "ask_size": 30.0, "iv": 0.6207, "open_interest": 135.0, "volume": 4.0, "delta": 0.1658, "gamma": 0.0016, "vega": 0.6125, "theta": -0.2085, "rho": 0.1702, "theo": 11.6102, "change": -1.25, "open": 11.3, "high": 11.8, "low": 11.21, "tick": "down", "last_trade_price": 11.4, "last_trade_time": "2026-08-21T15:53:42", "percent_change": -9.88142, "prev_day_close": 12.6500000953674}, {"option": "AMAT261120P00710000", "bid": 222.4, "bid_size": 12.0, "ask": 228.1, "ask_size": 15.0, "iv": 0.6414, "open_interest": 30.0, "volume": 0.0, "delta": -0.8545, "gamma": 0.0018, "vega": 0.5509, "theta": -0.2273, "rho": -0.7398, "theo": 224.4092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 198.35, "last_trade_time": "2026-08-17T09:48:58", "percent_change": 0.0, "prev_day_close": 223.375}, {"option": "AMAT261120C00720000", "bid": 8.7, "bid_size": 310.0, "ask": 12.85, "ask_size": 166.0, "iv": 0.6279, "open_interest": 152.0, "volume": 8.0, "delta": 0.1563, "gamma": 0.0015, "vega": 0.5892, "theta": -0.2012, "rho": 0.1605, "theo": 10.8295, "change": -0.34, "open": 13.1, "high": 13.1, "low": 11.06, "tick": "down", "last_trade_price": 11.06, "last_trade_time": "2026-08-21T14:06:01", "percent_change": -2.98245, "prev_day_close": 11.3999996185303}, {"option": "AMAT261120P00720000", "bid": 230.25, "bid_size": 15.0, "ask": 236.15, "ask_size": 5.0, "iv": 0.6194, "open_interest": 69.0, "volume": 0.0, "delta": -0.8649, "gamma": 0.0017, "vega": 0.5253, "theta": -0.2208, "rho": -0.7389, "theo": 233.6826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 232.47, "last_trade_time": "2026-08-19T15:56:53", "percent_change": 0.0, "prev_day_close": 232.275001525879}, {"option": "AMAT261120C00730000", "bid": 8.0, "bid_size": 261.0, "ask": 12.05, "ask_size": 102.0, "iv": 0.63, "open_interest": 170.0, "volume": 1.0, "delta": 0.1474, "gamma": 0.0015, "vega": 0.5671, "theta": -0.1942, "rho": 0.1514, "theo": 10.1104, "change": -0.67, "open": 9.88, "high": 9.88, "low": 9.88, "tick": "down", "last_trade_price": 9.88, "last_trade_time": "2026-08-21T15:56:28", "percent_change": -6.35071, "prev_day_close": 10.5500001907349}, {"option": "AMAT261120P00730000", "bid": 239.8, "bid_size": 17.0, "ask": 246.7, "ask_size": 16.0, "iv": 0.6362, "open_interest": 51.0, "volume": 0.0, "delta": -0.8747, "gamma": 0.0016, "vega": 0.4974, "theta": -0.2144, "rho": -0.7046, "theo": 243.0199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 203.75, "last_trade_time": "2026-08-12T09:54:26", "percent_change": 0.0, "prev_day_close": 241.975006103516}, {"option": "AMAT261120C00740000", "bid": 8.25, "bid_size": 207.0, "ask": 10.6, "ask_size": 91.0, "iv": 0.6338, "open_interest": 127.0, "volume": 8.0, "delta": 0.139, "gamma": 0.0014, "vega": 0.5454, "theta": -0.1873, "rho": 0.1427, "theo": 9.4478, "change": -0.52, "open": 11.11, "high": 11.11, "low": 9.3, "tick": "up", "last_trade_price": 9.43, "last_trade_time": "2026-08-21T15:56:28", "percent_change": -5.22613, "prev_day_close": 9.94999980926514}, {"option": "AMAT261120P00740000", "bid": 249.3, "bid_size": 21.0, "ask": 254.85, "ask_size": 8.0, "iv": 0.6264, "open_interest": 11.0, "volume": 0.0, "delta": -0.8839, "gamma": 0.0016, "vega": 0.4635, "theta": -0.2088, "rho": -0.6892, "theo": 252.429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 212.2, "last_trade_time": "2026-08-12T09:54:26", "percent_change": 0.0, "prev_day_close": 251.224998474121}, {"option": "AMAT261120C00750000", "bid": 6.8, "bid_size": 323.0, "ask": 10.7, "ask_size": 197.0, "iv": 0.6353, "open_interest": 448.0, "volume": 0.0, "delta": 0.1312, "gamma": 0.0014, "vega": 0.5244, "theta": -0.1807, "rho": 0.1347, "theo": 8.837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.01, "last_trade_time": "2026-08-20T15:16:03", "percent_change": 0.0, "prev_day_close": 9.27499961853027}, {"option": "AMAT261120P00750000", "bid": 258.45, "bid_size": 20.0, "ask": 265.45, "ask_size": 16.0, "iv": 0.6384, "open_interest": 20.0, "volume": 0.0, "delta": -0.8926, "gamma": 0.0015, "vega": 0.4411, "theta": -0.2031, "rho": -0.6748, "theo": 261.8907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 220.85, "last_trade_time": "2026-08-12T09:54:27", "percent_change": 0.0, "prev_day_close": 260.300003051758}, {"option": "AMAT261120C00760000", "bid": 6.25, "bid_size": 264.0, "ask": 10.1, "ask_size": 137.0, "iv": 0.6378, "open_interest": 135.0, "volume": 0.0, "delta": 0.1239, "gamma": 0.0013, "vega": 0.5031, "theta": -0.1742, "rho": 0.1279, "theo": 8.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-08-20T13:59:37", "percent_change": 0.0, "prev_day_close": 8.77500009536743}, {"option": "AMAT261120P00760000", "bid": 268.2, "bid_size": 3.0, "ask": 274.95, "ask_size": 3.0, "iv": 0.6441, "open_interest": 23.0, "volume": 0.0, "delta": -0.9007, "gamma": 0.0015, "vega": 0.417, "theta": -0.1972, "rho": -0.6446, "theo": 271.3997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 229.35, "last_trade_time": "2026-08-12T09:54:26", "percent_change": 0.0, "prev_day_close": 270.375}, {"option": "AMAT261120C00780000", "bid": 5.3, "bid_size": 254.0, "ask": 8.9, "ask_size": 74.0, "iv": 0.6417, "open_interest": 209.0, "volume": 0.0, "delta": 0.1107, "gamma": 0.0012, "vega": 0.4651, "theta": -0.162, "rho": 0.1143, "theo": 7.2765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-08-20T12:51:27", "percent_change": 0.0, "prev_day_close": 7.57500004768372}, {"option": "AMAT261120P00780000", "bid": 288.55, "bid_size": 6.0, "ask": 294.05, "ask_size": 16.0, "iv": 0.6653, "open_interest": 252.0, "volume": 0.0, "delta": -0.9157, "gamma": 0.0014, "vega": 0.3712, "theta": -0.1862, "rho": -0.5935, "theo": 290.5474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 196.65, "last_trade_time": "2026-07-01T10:41:43", "percent_change": 0.0, "prev_day_close": 289.324996948242}, {"option": "AMAT261120C00800000", "bid": 5.5, "bid_size": 254.0, "ask": 7.1, "ask_size": 33.0, "iv": 0.6484, "open_interest": 310.0, "volume": 29.0, "delta": 0.0991, "gamma": 0.0011, "vega": 0.4296, "theta": -0.1506, "rho": 0.1022, "theo": 6.4218, "change": -0.175, "open": 6.12, "high": 7.0, "low": 5.95, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-08-21T15:45:48", "percent_change": -2.43902, "prev_day_close": 7.1749997138977}, {"option": "AMAT261120P00800000", "bid": 306.5, "bid_size": 6.0, "ask": 313.4, "ask_size": 5.0, "iv": 0.6538, "open_interest": 7.0, "volume": 0.0, "delta": -0.9289, "gamma": 0.0013, "vega": 0.3173, "theta": -0.1759, "rho": -0.5452, "theo": 309.8719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 272.55, "last_trade_time": "2026-08-10T09:50:47", "percent_change": 0.0, "prev_day_close": 308.125}, {"option": "AMAT261120C00820000", "bid": 3.8, "bid_size": 239.0, "ask": 7.15, "ask_size": 129.0, "iv": 0.6516, "open_interest": 87.0, "volume": 0.0, "delta": 0.089, "gamma": 0.001, "vega": 0.396, "theta": -0.1401, "rho": 0.0922, "theo": 5.6902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-08-20T13:41:38", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "AMAT261120P00820000", "bid": 326.1, "bid_size": 5.0, "ask": 332.85, "ask_size": 6.0, "iv": 0.663, "open_interest": 1.0, "volume": 0.0, "delta": -0.9406, "gamma": 0.0012, "vega": 0.2756, "theta": -0.1677, "rho": -0.4929, "theo": 329.3184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 318.0, "last_trade_time": "2026-08-03T15:40:44", "percent_change": 0.0, "prev_day_close": 327.550003051758}, {"option": "AMAT261120C00840000", "bid": 3.2, "bid_size": 243.0, "ask": 6.65, "ask_size": 161.0, "iv": 0.6594, "open_interest": 82.0, "volume": 0.0, "delta": 0.08, "gamma": 0.0009, "vega": 0.3664, "theta": -0.1304, "rho": 0.0829, "theo": 5.0592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.25, "last_trade_time": "2026-08-20T15:42:31", "percent_change": 0.0, "prev_day_close": 5.22499990463257}, {"option": "AMAT261120P00840000", "bid": 345.5, "bid_size": 4.0, "ask": 352.45, "ask_size": 3.0, "iv": 0.6677, "open_interest": 1.0, "volume": 0.0, "delta": -0.9511, "gamma": 0.0011, "vega": 0.2363, "theta": -0.1624, "rho": -0.4123, "theo": 348.8713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 312.75, "last_trade_time": "2026-08-04T09:53:49", "percent_change": 0.0, "prev_day_close": 347.050003051758}, {"option": "AMAT261120C00860000", "bid": 2.9, "bid_size": 256.0, "ask": 5.85, "ask_size": 138.0, "iv": 0.6648, "open_interest": 164.0, "volume": 0.0, "delta": 0.0722, "gamma": 0.0008, "vega": 0.3386, "theta": -0.1214, "rho": 0.0751, "theo": 4.5133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-08-20T13:42:49", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "AMAT261120P00860000", "bid": 365.25, "bid_size": 6.0, "ask": 372.15, "ask_size": 6.0, "iv": 0.6777, "open_interest": 1.0, "volume": 0.0, "delta": -0.9601, "gamma": 0.001, "vega": 0.189, "theta": -0.1531, "rho": -0.3684, "theo": 368.5365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 305.27, "last_trade_time": "2026-07-06T11:24:29", "percent_change": 0.0, "prev_day_close": 366.425003051758}, {"option": "AMAT261120C00880000", "bid": 2.95, "bid_size": 118.0, "ask": 5.6, "ask_size": 175.0, "iv": 0.6825, "open_interest": 125.0, "volume": 1.0, "delta": 0.0653, "gamma": 0.0008, "vega": 0.3128, "theta": -0.1131, "rho": 0.0678, "theo": 4.0405, "change": -0.505, "open": 3.72, "high": 3.72, "low": 3.72, "tick": "down", "last_trade_price": 3.72, "last_trade_time": "2026-08-21T11:41:39", "percent_change": -11.9527, "prev_day_close": 4.22499990463257}, {"option": "AMAT261120P00880000", "bid": 385.35, "bid_size": 6.0, "ask": 391.95, "ask_size": 5.0, "iv": 0.6972, "open_interest": 2.0, "volume": 0.0, "delta": -0.9679, "gamma": 0.0009, "vega": 0.1616, "theta": -0.1406, "rho": -0.3157, "theo": 388.2679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 315.77, "last_trade_time": "2026-07-10T12:52:33", "percent_change": 0.0, "prev_day_close": 386.675003051758}, {"option": "AMAT261120C00890000", "bid": 2.07, "bid_size": 247.0, "ask": 5.35, "ask_size": 152.0, "iv": 0.6738, "open_interest": 153.0, "volume": 0.0, "delta": 0.0621, "gamma": 0.0007, "vega": 0.3012, "theta": -0.1092, "rho": 0.0645, "theo": 3.8274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-08-19T13:05:45", "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "AMAT261120P00890000", "bid": 394.1, "bid_size": 3.0, "ask": 402.2, "ask_size": 1.0, "iv": 0.6774, "open_interest": 1.0, "volume": 0.0, "delta": -0.9713, "gamma": 0.0008, "vega": 0.1457, "theta": -0.1336, "rho": -0.2988, "theo": 398.1571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 243.2, "last_trade_time": "2026-06-30T15:34:53", "percent_change": 0.0, "prev_day_close": 396.724990844727}, {"option": "AMAT261120C00900000", "bid": 1.83, "bid_size": 294.0, "ask": 5.15, "ask_size": 184.0, "iv": 0.6759, "open_interest": 186.0, "volume": 4.0, "delta": 0.0591, "gamma": 0.0007, "vega": 0.29, "theta": -0.1054, "rho": 0.0614, "theo": 3.6281, "change": 0.105, "open": 3.93, "high": 3.93, "low": 3.93, "tick": "no_change", "last_trade_price": 3.93, "last_trade_time": "2026-08-21T15:38:37", "percent_change": 2.7451, "prev_day_close": 3.82499992847443}, {"option": "AMAT261120P00900000", "bid": 404.1, "bid_size": 1.0, "ask": 412.15, "ask_size": 1.0, "iv": 0.686, "open_interest": 1.0, "volume": 0.0, "delta": -0.9746, "gamma": 0.0008, "vega": 0.1315, "theta": -0.1254, "rho": -0.2368, "theo": 408.0602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 364.48, "last_trade_time": "2026-07-22T11:10:22", "percent_change": 0.0, "prev_day_close": 406.175003051758}, {"option": "AMAT261120C00910000", "bid": 2.39, "bid_size": 107.0, "ask": 4.6, "ask_size": 160.0, "iv": 0.6856, "open_interest": 31.0, "volume": 0.0, "delta": 0.0564, "gamma": 0.0007, "vega": 0.2793, "theta": -0.1019, "rho": 0.0585, "theo": 3.4416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-08-19T15:14:09", "percent_change": 0.0, "prev_day_close": 3.87499988079071}, {"option": "AMAT261120P00910000", "bid": 414.6, "bid_size": 1.0, "ask": 422.1, "ask_size": 1.0, "iv": 0.7118, "open_interest": 0.0, "volume": 0.0, "delta": -0.9776, "gamma": 0.0007, "vega": 0.1087, "theta": -0.1154, "rho": -0.1974, "theo": 417.9823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 311.6, "last_trade_time": "2026-06-26T15:50:03", "percent_change": 0.0, "prev_day_close": 416.275009155273}, {"option": "AMAT261120C00920000", "bid": 1.68, "bid_size": 259.0, "ask": 4.8, "ask_size": 153.0, "iv": 0.6856, "open_interest": 82.0, "volume": 0.0, "delta": 0.0537, "gamma": 0.0006, "vega": 0.269, "theta": -0.0984, "rho": 0.056, "theo": 3.2668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.95, "last_trade_time": "2026-08-20T09:55:57", "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "AMAT261120P00920000", "bid": 423.9, "bid_size": 1.0, "ask": 432.1, "ask_size": 1.0, "iv": 0.6955, "open_interest": 0.0, "volume": 0.0, "delta": -0.9802, "gamma": 0.0006, "vega": 0.0939, "theta": -0.106, "rho": -0.1732, "theo": 427.9177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 383.05, "last_trade_time": "2026-08-10T09:50:42", "percent_change": 0.0, "prev_day_close": 426.400009155273}, {"option": "AMAT261120C00930000", "bid": 1.39, "bid_size": 260.0, "ask": 4.65, "ask_size": 151.0, "iv": 0.6861, "open_interest": 111.0, "volume": 0.0, "delta": 0.0512, "gamma": 0.0006, "vega": 0.2588, "theta": -0.0951, "rho": 0.0534, "theo": 3.1034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-08-20T09:55:57", "percent_change": 0.0, "prev_day_close": 3.57499992847443}, {"option": "AMAT261120P00930000", "bid": 433.85, "bid_size": 3.0, "ask": 442.1, "ask_size": 1.0, "iv": 0.7027, "open_interest": 0.0, "volume": 0.0, "delta": -0.9826, "gamma": 0.0006, "vega": 0.0823, "theta": -0.0965, "rho": -0.1671, "theo": 437.8631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 420.3, "last_trade_time": "2026-08-03T15:40:53", "percent_change": 0.0, "prev_day_close": 435.975006103516}, {"option": "AMAT261120C00940000", "bid": 1.78, "bid_size": 13.0, "ask": 4.25, "ask_size": 6.0, "iv": 0.695, "open_interest": 106.0, "volume": 0.0, "delta": 0.0489, "gamma": 0.0006, "vega": 0.2491, "theta": -0.0919, "rho": 0.0509, "theo": 2.9503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-08-18T15:14:35", "percent_change": 0.0, "prev_day_close": 3.38999998569488}, {"option": "AMAT261120P00940000", "bid": 443.85, "bid_size": 1.0, "ask": 452.05, "ask_size": 1.0, "iv": 0.7097, "open_interest": 0.0, "volume": 0.0, "delta": -0.9848, "gamma": 0.0006, "vega": 0.0755, "theta": -0.0875, "rho": -0.1426, "theo": 447.8129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 445.224990844727}, {"option": "AMAT261120C00950000", "bid": 1.45, "bid_size": 20.0, "ask": 4.35, "ask_size": 15.0, "iv": 0.6991, "open_interest": 34.0, "volume": 0.0, "delta": 0.0467, "gamma": 0.0006, "vega": 0.24, "theta": -0.0889, "rho": 0.0485, "theo": 2.8066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.93, "last_trade_time": "2026-08-18T09:52:03", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "AMAT261120P00950000", "bid": 453.55, "bid_size": 1.0, "ask": 462.05, "ask_size": 1.0, "iv": 0.6998, "open_interest": 0.0, "volume": 0.0, "delta": -0.9868, "gamma": 0.0005, "vega": 0.0662, "theta": -0.0779, "rho": -0.1386, "theo": 457.7713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 456.149993896484}, {"option": "AMAT261120C00960000", "bid": 1.51, "bid_size": 15.0, "ask": 3.9, "ask_size": 6.0, "iv": 0.6995, "open_interest": 73.0, "volume": 0.0, "delta": 0.0446, "gamma": 0.0005, "vega": 0.2314, "theta": -0.0859, "rho": 0.0463, "theo": 2.6715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.86, "last_trade_time": "2026-08-19T14:38:25", "percent_change": 0.0, "prev_day_close": 2.99000000953674}, {"option": "AMAT261120P00960000", "bid": 463.2, "bid_size": 3.0, "ask": 472.05, "ask_size": 1.0, "iv": 0.6615, "open_interest": 0.0, "volume": 0.0, "delta": -0.9886, "gamma": 0.0004, "vega": 0.06, "theta": -0.0691, "rho": -0.1231, "theo": 467.7331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 466.074996948242}, {"option": "AMAT261120C00970000", "bid": 1.28, "bid_size": 16.0, "ask": 4.0, "ask_size": 21.0, "iv": 0.7051, "open_interest": 43.0, "volume": 0.0, "delta": 0.0426, "gamma": 0.0005, "vega": 0.2232, "theta": -0.0831, "rho": 0.0443, "theo": 2.5444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.95, "last_trade_time": "2026-08-17T10:33:27", "percent_change": 0.0, "prev_day_close": 3.03999996185303}, {"option": "AMAT261120P00970000", "bid": 473.6, "bid_size": 3.0, "ask": 482.0, "ask_size": 1.0, "iv": 0.7183, "open_interest": 0.0, "volume": 0.0, "delta": -0.9902, "gamma": 0.0004, "vega": 0.0534, "theta": -0.0611, "rho": -0.1194, "theo": 477.7006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 475.199996948242}, {"option": "AMAT261120C00980000", "bid": 1.13, "bid_size": 16.0, "ask": 3.9, "ask_size": 21.0, "iv": 0.7078, "open_interest": 185.0, "volume": 0.0, "delta": 0.0407, "gamma": 0.0005, "vega": 0.2154, "theta": -0.0804, "rho": 0.0423, "theo": 2.4246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.06, "last_trade_time": "2026-08-17T11:44:18", "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "AMAT261120P00980000", "bid": 483.2, "bid_size": 3.0, "ask": 492.0, "ask_size": 1.0, "iv": 0.6564, "open_interest": 1.0, "volume": 0.0, "delta": -0.9916, "gamma": 0.0004, "vega": 0.0457, "theta": -0.0526, "rho": -0.0554, "theo": 487.6739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 349.41, "last_trade_time": "2026-07-01T09:30:38", "percent_change": 0.0, "prev_day_close": 486.024993896484}, {"option": "AMAT261120C01000000", "bid": 0.96, "bid_size": 255.0, "ask": 3.5, "ask_size": 163.0, "iv": 0.7103, "open_interest": 205.0, "volume": 0.0, "delta": 0.0373, "gamma": 0.0005, "vega": 0.2004, "theta": -0.0753, "rho": 0.039, "theo": 2.2054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-08-19T09:56:13", "percent_change": 0.0, "prev_day_close": 2.65500003099442}, {"option": "AMAT261120P01000000", "bid": 503.65, "bid_size": 1.0, "ask": 512.0, "ask_size": 1.0, "iv": 0.7492, "open_interest": 0.0, "volume": 0.0, "delta": -0.9939, "gamma": 0.0003, "vega": 0.0219, "theta": -0.0343, "rho": -0.0441, "theo": 507.6472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 505.400009155273}, {"option": "AMAT261120C01020000", "bid": 0.92, "bid_size": 343.0, "ask": 2.85, "ask_size": 170.0, "iv": 0.7074, "open_interest": 138.0, "volume": 6.0, "delta": 0.0342, "gamma": 0.0004, "vega": 0.1864, "theta": -0.0706, "rho": 0.0356, "theo": 2.0106, "change": -0.18, "open": 2.0, "high": 2.08, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-08-21T14:35:25", "percent_change": -8.25688, "prev_day_close": 2.17999994754791}, {"option": "AMAT261120P01020000", "bid": 523.9, "bid_size": 3.0, "ask": 532.0, "ask_size": 4.0, "iv": 0.7833, "open_interest": 0.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.0002, "vega": 0.0165, "theta": -0.0211, "rho": -0.0357, "theo": 527.628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 525.924987792969}, {"option": "AMAT261218C00065000", "bid": 423.9, "bid_size": 1.0, "ask": 432.7, "ask_size": 1.0, "iv": 1.353, "open_interest": 2.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0106, "theta": -0.006, "rho": 0.1562, "theo": 428.3065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 625.0, "last_trade_time": "2026-06-29T13:24:51", "percent_change": 0.0, "prev_day_close": 430.699996948242}, {"option": "AMAT261218P00065000", "bid": 0.01, "bid_size": 10.0, "ask": 0.22, "ask_size": 74.0, "iv": 1.3074, "open_interest": 602.0, "volume": 8.0, "delta": -0.0013, "gamma": 0.0, "vega": 0.012, "theta": -0.0066, "rho": -0.0025, "theo": 0.1677, "change": -0.02, "open": 0.11, "high": 0.11, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-21T10:46:49", "percent_change": -33.3333, "prev_day_close": 0.0599999995902181}, {"option": "AMAT261218C00070000", "bid": 418.95, "bid_size": 1.0, "ask": 427.75, "ask_size": 1.0, "iv": 1.2985, "open_interest": 3.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0113, "theta": -0.0063, "rho": 0.1682, "theo": 423.3666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 467.4, "last_trade_time": "2026-06-11T13:30:00", "percent_change": 0.0, "prev_day_close": 425.650009155273}, {"option": "AMAT261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.01, "ask_size": 69.0, "iv": 1.4884, "open_interest": 176.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.0127, "theta": -0.0068, "rho": -0.0027, "theo": 0.1736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-17T15:02:03", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "AMAT261218C00075000", "bid": 413.75, "bid_size": 3.0, "ask": 423.0, "ask_size": 3.0, "iv": 1.2225, "open_interest": 5.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0123, "theta": -0.0065, "rho": 0.1802, "theo": 418.4268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 311.9, "last_trade_time": "2026-04-16T09:53:45", "percent_change": 0.0, "prev_day_close": 421.0}, {"option": "AMAT261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 9.0, "iv": 1.2249, "open_interest": 110.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0, "vega": 0.0136, "theta": -0.007, "rho": -0.0028, "theo": 0.1798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-17T15:00:35", "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "AMAT261218C00080000", "bid": 409.05, "bid_size": 1.0, "ask": 417.9, "ask_size": 1.0, "iv": 1.2235, "open_interest": 11.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0, "vega": 0.0136, "theta": -0.0068, "rho": 0.194, "theo": 413.4879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 457.75, "last_trade_time": "2026-06-11T13:30:00", "percent_change": 0.0, "prev_day_close": 415.424987792969}, {"option": "AMAT261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 4.0, "iv": 1.1923, "open_interest": 125.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0, "vega": 0.0145, "theta": -0.0072, "rho": -0.003, "theo": 0.1864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-14T15:04:14", "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "AMAT261218C00085000", "bid": 404.1, "bid_size": 1.0, "ask": 412.95, "ask_size": 1.0, "iv": 1.1791, "open_interest": 2.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0144, "theta": -0.007, "rho": 0.206, "theo": 408.5498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 309.07, "last_trade_time": "2026-04-20T10:51:16", "percent_change": 0.0, "prev_day_close": 411.050003051758}, {"option": "AMAT261218P00085000", "bid": 0.02, "bid_size": 3.0, "ask": 0.5, "ask_size": 52.0, "iv": 1.2368, "open_interest": 210.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0, "vega": 0.0154, "theta": -0.0074, "rho": -0.0032, "theo": 0.1936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-08-20T13:28:49", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "AMAT261218C00090000", "bid": 399.2, "bid_size": 3.0, "ask": 408.0, "ask_size": 3.0, "iv": 1.1556, "open_interest": 7.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0, "vega": 0.0153, "theta": -0.0073, "rho": 0.2182, "theo": 403.6122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 413.0, "last_trade_time": "2026-06-04T15:59:54", "percent_change": 0.0, "prev_day_close": 406.224990844727}, {"option": "AMAT261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.58, "ask_size": 132.0, "iv": 1.212, "open_interest": 164.0, "volume": 184.0, "delta": -0.0018, "gamma": 0.0, "vega": 0.0164, "theta": -0.0077, "rho": -0.0034, "theo": 0.2014, "change": -0.27, "open": 0.14, "high": 0.2, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-21T10:30:56", "percent_change": -81.8182, "prev_day_close": 0.330000013113022}, {"option": "AMAT261218C00095000", "bid": 394.0, "bid_size": 5.0, "ask": 403.25, "ask_size": 1.0, "iv": 1.0978, "open_interest": 104.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0, "vega": 0.0163, "theta": -0.0076, "rho": 0.2302, "theo": 398.6753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 454.45, "last_trade_time": "2026-07-27T09:32:06", "percent_change": 0.0, "prev_day_close": 399.850006103516}, {"option": "AMAT261218P00095000", "bid": 0.01, "bid_size": 3.0, "ask": 0.79, "ask_size": 111.0, "iv": 1.2199, "open_interest": 202.0, "volume": 22.0, "delta": -0.002, "gamma": 0.0, "vega": 0.0174, "theta": -0.008, "rho": -0.0036, "theo": 0.2099, "change": -0.095, "open": 0.18, "high": 0.18, "low": 0.09, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-08-21T15:05:35", "percent_change": -51.3514, "prev_day_close": 0.185000007040799}, {"option": "AMAT261218C00100000", "bid": 389.3, "bid_size": 3.0, "ask": 398.0, "ask_size": 3.0, "iv": 1.04, "open_interest": 12.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0, "vega": 0.0176, "theta": -0.008, "rho": 0.2425, "theo": 393.739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 449.6, "last_trade_time": "2026-07-27T09:32:06", "percent_change": 0.0, "prev_day_close": 396.399993896484}, {"option": "AMAT261218P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.77, "ask_size": 142.0, "iv": 1.177, "open_interest": 268.0, "volume": 102.0, "delta": -0.0021, "gamma": 0.0, "vega": 0.0186, "theta": -0.0082, "rho": -0.0039, "theo": 0.2192, "change": -0.065, "open": 0.15, "high": 0.15, "low": 0.06, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-08-21T10:02:41", "percent_change": -44.8276, "prev_day_close": 0.145000000484288}, {"option": "AMAT261218C00105000", "bid": 384.35, "bid_size": 3.0, "ask": 393.0, "ask_size": 3.0, "iv": 0.9802, "open_interest": 3.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0, "vega": 0.0192, "theta": -0.0083, "rho": 0.2585, "theo": 388.8043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 337.35, "last_trade_time": "2026-05-18T09:30:01", "percent_change": 0.0, "prev_day_close": 390.150009155273}, {"option": "AMAT261218P00105000", "bid": 0.01, "bid_size": 11.0, "ask": 0.61, "ask_size": 135.0, "iv": 1.1126, "open_interest": 81.0, "volume": 10.0, "delta": -0.0022, "gamma": 0.0, "vega": 0.0198, "theta": -0.0086, "rho": -0.0041, "theo": 0.2294, "change": -0.02, "open": 0.15, "high": 0.21, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-08-21T10:18:22", "percent_change": -14.2857, "prev_day_close": 0.140000005252659}, {"option": "AMAT261218C00110000", "bid": 380.2, "bid_size": 29.0, "ask": 386.2, "ask_size": 7.0, "iv": 0.0, "open_interest": 153.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0, "vega": 0.0204, "theta": -0.0087, "rho": 0.2726, "theo": 383.8711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 311.7, "last_trade_time": "2026-05-06T10:18:34", "percent_change": 0.0, "prev_day_close": 385.175003051758}, {"option": "AMAT261218P00110000", "bid": 0.01, "bid_size": 10.0, "ask": 0.4, "ask_size": 8.0, "iv": 1.0307, "open_interest": 144.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0, "vega": 0.0211, "theta": -0.0089, "rho": -0.0044, "theo": 0.2407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-20T13:14:12", "percent_change": 0.0, "prev_day_close": 0.180000006221235}, {"option": "AMAT261218C00115000", "bid": 374.5, "bid_size": 2.0, "ask": 382.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0, "vega": 0.0218, "theta": -0.0091, "rho": 0.2892, "theo": 378.9393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 297.8, "last_trade_time": "2026-05-07T15:55:06", "percent_change": 0.0, "prev_day_close": 380.300003051758}, {"option": "AMAT261218P00115000", "bid": 0.01, "bid_size": 12.0, "ask": 0.67, "ask_size": 139.0, "iv": 1.0604, "open_interest": 154.0, "volume": 6.0, "delta": -0.0026, "gamma": 0.0, "vega": 0.0226, "theta": -0.0093, "rho": -0.0047, "theo": 0.253, "change": -0.04, "open": 0.15, "high": 0.2, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-08-21T10:37:32", "percent_change": -26.6667, "prev_day_close": 0.149999994784594}, {"option": "AMAT261218C00120000", "bid": 369.6, "bid_size": 1.0, "ask": 378.3, "ask_size": 1.0, "iv": 0.9974, "open_interest": 9.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0, "vega": 0.0237, "theta": -0.0096, "rho": 0.3177, "theo": 374.0102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 255.75, "last_trade_time": "2026-02-23T12:19:17", "percent_change": 0.0, "prev_day_close": 375.699996948242}, {"option": "AMAT261218P00120000", "bid": 0.01, "bid_size": 11.0, "ask": 0.8, "ask_size": 93.0, "iv": 1.0529, "open_interest": 2886.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0, "vega": 0.0241, "theta": -0.0097, "rho": -0.0051, "theo": 0.2666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-08-20T12:09:18", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "AMAT261218C00125000", "bid": 364.7, "bid_size": 1.0, "ask": 372.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0, "vega": 0.0254, "theta": -0.0101, "rho": 0.3627, "theo": 369.0857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 285.6, "last_trade_time": "2026-04-23T11:55:07", "percent_change": 0.0, "prev_day_close": 370.949996948242}, {"option": "AMAT261218P00125000", "bid": 0.01, "bid_size": 5.0, "ask": 1.5, "ask_size": 3.0, "iv": 1.1106, "open_interest": 269.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0, "vega": 0.0257, "theta": -0.0101, "rho": -0.0054, "theo": 0.2816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-08-19T15:44:50", "percent_change": 0.0, "prev_day_close": 0.180000006221235}, {"option": "AMAT261218C00130000", "bid": 359.75, "bid_size": 1.0, "ask": 368.0, "ask_size": 1.0, "iv": 0.6389, "open_interest": 39.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0, "vega": 0.0274, "theta": -0.0106, "rho": 0.4161, "theo": 364.1698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 399.13, "last_trade_time": "2026-08-11T11:27:39", "percent_change": 0.0, "prev_day_close": 365.675003051758}, {"option": "AMAT261218P00130000", "bid": 0.01, "bid_size": 5.0, "ask": 1.45, "ask_size": 3.0, "iv": 1.0751, "open_interest": 538.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0, "vega": 0.0275, "theta": -0.0106, "rho": -0.0058, "theo": 0.2981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.52, "last_trade_time": "2026-08-19T10:19:26", "percent_change": 0.0, "prev_day_close": 0.560000007040799}, {"option": "AMAT261218C00135000", "bid": 354.85, "bid_size": 1.0, "ask": 363.1, "ask_size": 1.0, "iv": 0.7473, "open_interest": 25.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0, "vega": 0.0293, "theta": -0.0111, "rho": 0.4319, "theo": 359.2603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 222.75, "last_trade_time": "2026-03-18T15:43:00", "percent_change": 0.0, "prev_day_close": 360.75}, {"option": "AMAT261218P00135000", "bid": 0.01, "bid_size": 3.0, "ask": 1.48, "ask_size": 3.0, "iv": 1.049, "open_interest": 103.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0, "vega": 0.0294, "theta": -0.0111, "rho": -0.0063, "theo": 0.3165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.61, "last_trade_time": "2026-08-19T10:19:26", "percent_change": 0.0, "prev_day_close": 0.584999983198941}, {"option": "AMAT261218C00140000", "bid": 350.3, "bid_size": 5.0, "ask": 356.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 46.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0, "vega": 0.0315, "theta": -0.0117, "rho": 0.4476, "theo": 354.3529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 201.35, "last_trade_time": "2026-01-28T14:32:55", "percent_change": 0.0, "prev_day_close": 355.775009155273}, {"option": "AMAT261218P00140000", "bid": 0.01, "bid_size": 49.0, "ask": 0.75, "ask_size": 30.0, "iv": 0.9351, "open_interest": 78.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0, "vega": 0.0315, "theta": -0.0117, "rho": -0.0068, "theo": 0.3371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-08-10T11:09:33", "percent_change": 0.0, "prev_day_close": 0.25999999511987}, {"option": "AMAT261218C00145000", "bid": 345.4, "bid_size": 6.0, "ask": 351.95, "ask_size": 3.0, "iv": 0.0, "open_interest": 51.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0, "vega": 0.0338, "theta": -0.0123, "rho": 0.4632, "theo": 349.448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 310.7, "last_trade_time": "2026-07-29T14:35:10", "percent_change": 0.0, "prev_day_close": 350.849990844727}, {"option": "AMAT261218P00145000", "bid": 0.01, "bid_size": 67.0, "ask": 1.55, "ask_size": 104.0, "iv": 1.0003, "open_interest": 250.0, "volume": 1.0, "delta": -0.0041, "gamma": 0.0, "vega": 0.0339, "theta": -0.0123, "rho": -0.0073, "theo": 0.36, "change": -0.09, "open": 0.53, "high": 0.53, "low": 0.53, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-08-21T09:38:34", "percent_change": -14.5161, "prev_day_close": 0.620000009424984}, {"option": "AMAT261218C00150000", "bid": 340.5, "bid_size": 3.0, "ask": 347.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 50.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0, "vega": 0.0364, "theta": -0.013, "rho": 0.4787, "theo": 344.5459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 339.37, "last_trade_time": "2026-06-02T15:30:58", "percent_change": 0.0, "prev_day_close": 345.949996948242}, {"option": "AMAT261218P00150000", "bid": 0.01, "bid_size": 72.0, "ask": 1.38, "ask_size": 100.0, "iv": 0.9586, "open_interest": 114.0, "volume": 1.0, "delta": -0.0044, "gamma": 0.0, "vega": 0.0365, "theta": -0.013, "rho": -0.0079, "theo": 0.3858, "change": -0.01, "open": 0.64, "high": 0.64, "low": 0.64, "tick": "up", "last_trade_price": 0.64, "last_trade_time": "2026-08-21T09:38:34", "percent_change": -1.53846, "prev_day_close": 0.649999985471368}, {"option": "AMAT261218C00155000", "bid": 335.6, "bid_size": 5.0, "ask": 342.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 154.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0001, "vega": 0.0392, "theta": -0.0138, "rho": 0.4942, "theo": 339.647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 347.1, "last_trade_time": "2026-06-09T14:58:15", "percent_change": 0.0, "prev_day_close": 341.199996948242}, {"option": "AMAT261218P00155000", "bid": 0.11, "bid_size": 39.0, "ask": 1.65, "ask_size": 149.0, "iv": 0.9653, "open_interest": 274.0, "volume": 5.0, "delta": -0.0048, "gamma": 0.0001, "vega": 0.0394, "theta": -0.0138, "rho": -0.0086, "theo": 0.4149, "change": -0.375, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-21T12:52:35", "percent_change": -55.5556, "prev_day_close": 0.675000016577542}, {"option": "AMAT261218C00160000", "bid": 330.75, "bid_size": 6.0, "ask": 337.35, "ask_size": 3.0, "iv": 0.0, "open_interest": 53.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0001, "vega": 0.0424, "theta": -0.0146, "rho": 0.5096, "theo": 334.7518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 385.71, "last_trade_time": "2026-08-13T15:32:38", "percent_change": 0.0, "prev_day_close": 336.5}, {"option": "AMAT261218P00160000", "bid": 0.16, "bid_size": 52.0, "ask": 1.66, "ask_size": 154.0, "iv": 0.945, "open_interest": 262.0, "volume": 1.0, "delta": -0.0052, "gamma": 0.0001, "vega": 0.0426, "theta": -0.0147, "rho": -0.0093, "theo": 0.4477, "change": -0.3, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-21T12:43:35", "percent_change": -42.8571, "prev_day_close": 0.699999992735684}, {"option": "AMAT261218C00165000", "bid": 325.85, "bid_size": 1.0, "ask": 332.75, "ask_size": 3.0, "iv": 0.0, "open_interest": 45.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0001, "vega": 0.0458, "theta": -0.0156, "rho": 0.5249, "theo": 329.8608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 511.39, "last_trade_time": "2026-06-29T10:53:23", "percent_change": 0.0, "prev_day_close": 331.75}, {"option": "AMAT261218P00165000", "bid": 0.01, "bid_size": 94.0, "ask": 1.4, "ask_size": 115.0, "iv": 0.888, "open_interest": 319.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0001, "vega": 0.046, "theta": -0.0156, "rho": -0.0102, "theo": 0.4848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-08-11T13:13:11", "percent_change": 0.0, "prev_day_close": 0.38499999511987}, {"option": "AMAT261218C00170000", "bid": 322.05, "bid_size": 3.0, "ask": 326.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 146.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0001, "vega": 0.0496, "theta": -0.0166, "rho": 0.5401, "theo": 324.9745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 292.64, "last_trade_time": "2026-07-29T09:54:17", "percent_change": 0.0, "prev_day_close": 326.5}, {"option": "AMAT261218P00170000", "bid": 0.35, "bid_size": 10.0, "ask": 1.0, "ask_size": 6.0, "iv": 0.8602, "open_interest": 1218.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0001, "vega": 0.0497, "theta": -0.0167, "rho": -0.0111, "theo": 0.5264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-08-18T15:25:35", "percent_change": 0.0, "prev_day_close": 0.514999999664724}, {"option": "AMAT261218C00175000", "bid": 316.1, "bid_size": 1.0, "ask": 322.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 169.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0001, "vega": 0.0537, "theta": -0.0178, "rho": 0.5552, "theo": 320.0933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 346.35, "last_trade_time": "2026-07-27T10:11:51", "percent_change": 0.0, "prev_day_close": 321.574996948242}, {"option": "AMAT261218P00175000", "bid": 0.01, "bid_size": 14.0, "ask": 1.86, "ask_size": 4.0, "iv": 0.8782, "open_interest": 176.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0001, "vega": 0.0538, "theta": -0.0178, "rho": -0.0121, "theo": 0.5732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-08-18T11:43:34", "percent_change": 0.0, "prev_day_close": 0.779999985359609}, {"option": "AMAT261218C00180000", "bid": 310.9, "bid_size": 1.0, "ask": 318.9, "ask_size": 3.0, "iv": 0.7386, "open_interest": 81.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0001, "vega": 0.0583, "theta": -0.019, "rho": 0.5702, "theo": 315.2179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 351.9, "last_trade_time": "2026-08-10T13:53:15", "percent_change": 0.0, "prev_day_close": 316.875}, {"option": "AMAT261218P00180000", "bid": 0.17, "bid_size": 9.0, "ask": 0.85, "ask_size": 1.0, "iv": 0.7869, "open_interest": 992.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0001, "vega": 0.0584, "theta": -0.0191, "rho": -0.0133, "theo": 0.6258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-08-18T11:44:46", "percent_change": 0.0, "prev_day_close": 0.465000007301569}, {"option": "AMAT261218C00185000", "bid": 306.35, "bid_size": 1.0, "ask": 312.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 81.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0001, "vega": 0.0633, "theta": -0.0204, "rho": 0.585, "theo": 310.3488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 351.5, "last_trade_time": "2026-07-31T09:30:09", "percent_change": 0.0, "prev_day_close": 312.149993896484}, {"option": "AMAT261218P00185000", "bid": 0.1, "bid_size": 91.0, "ask": 1.95, "ask_size": 101.0, "iv": 0.8462, "open_interest": 364.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.0001, "vega": 0.0636, "theta": -0.0205, "rho": -0.0146, "theo": 0.6847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-08-18T11:44:46", "percent_change": 0.0, "prev_day_close": 0.749999977648258}, {"option": "AMAT261218C00190000", "bid": 301.25, "bid_size": 3.0, "ask": 307.8, "ask_size": 7.0, "iv": 0.0, "open_interest": 448.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0001, "vega": 0.0688, "theta": -0.0219, "rho": 0.5997, "theo": 305.4867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 350.0, "last_trade_time": "2026-08-07T09:30:49", "percent_change": 0.0, "prev_day_close": 306.900009155273}, {"option": "AMAT261218P00190000", "bid": 0.28, "bid_size": 223.0, "ask": 1.42, "ask_size": 114.0, "iv": 0.8024, "open_interest": 338.0, "volume": 6.0, "delta": -0.009, "gamma": 0.0001, "vega": 0.0692, "theta": -0.022, "rho": -0.016, "theo": 0.7508, "change": 0.065, "open": 0.72, "high": 0.88, "low": 0.67, "tick": "up", "last_trade_price": 0.71, "last_trade_time": "2026-08-21T11:47:12", "percent_change": 10.0775, "prev_day_close": 0.644999973475933}, {"option": "AMAT261218C00195000", "bid": 296.4, "bid_size": 5.0, "ask": 303.25, "ask_size": 7.0, "iv": 0.5115, "open_interest": 115.0, "volume": 0.0, "delta": 0.9903, "gamma": 0.0001, "vega": 0.0748, "theta": -0.0236, "rho": 0.6142, "theo": 300.6322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 258.19, "last_trade_time": "2026-07-29T12:40:25", "percent_change": 0.0, "prev_day_close": 302.025009155273}, {"option": "AMAT261218P00195000", "bid": 0.25, "bid_size": 153.0, "ask": 1.67, "ask_size": 119.0, "iv": 0.7965, "open_interest": 457.0, "volume": 1.0, "delta": -0.01, "gamma": 0.0001, "vega": 0.075, "theta": -0.0237, "rho": -0.0176, "theo": 0.8246, "change": 0.195, "open": 0.82, "high": 0.82, "low": 0.82, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-08-21T13:07:28", "percent_change": 31.2, "prev_day_close": 0.625}, {"option": "AMAT261218C00200000", "bid": 291.55, "bid_size": 5.0, "ask": 297.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 465.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.0001, "vega": 0.0812, "theta": -0.0253, "rho": 0.6286, "theo": 295.7859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 296.5, "last_trade_time": "2026-08-19T12:32:39", "percent_change": 0.0, "prev_day_close": 297.324996948242}, {"option": "AMAT261218P00200000", "bid": 0.31, "bid_size": 156.0, "ask": 1.76, "ask_size": 110.0, "iv": 0.7856, "open_interest": 395.0, "volume": 1.0, "delta": -0.0109, "gamma": 0.0001, "vega": 0.0814, "theta": -0.0254, "rho": -0.0194, "theo": 0.9065, "change": 0.27, "open": 0.98, "high": 0.98, "low": 0.98, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-08-21T13:07:28", "percent_change": 38.0282, "prev_day_close": 0.709999993443489}, {"option": "AMAT261218C00210000", "bid": 282.2, "bid_size": 6.0, "ask": 289.4, "ask_size": 1.0, "iv": 0.7155, "open_interest": 353.0, "volume": 0.0, "delta": 0.9871, "gamma": 0.0002, "vega": 0.0958, "theta": -0.0293, "rho": 0.6567, "theo": 286.1205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 286.27, "last_trade_time": "2026-08-19T12:06:45", "percent_change": 0.0, "prev_day_close": 287.449996948242}, {"option": "AMAT261218P00210000", "bid": 0.58, "bid_size": 207.0, "ask": 1.49, "ask_size": 56.0, "iv": 0.7469, "open_interest": 94.0, "volume": 16.0, "delta": -0.0132, "gamma": 0.0002, "vega": 0.0962, "theta": -0.0294, "rho": -0.0234, "theo": 1.0975, "change": 0.085, "open": 1.05, "high": 1.21, "low": 1.02, "tick": "up", "last_trade_price": 1.06, "last_trade_time": "2026-08-21T11:46:20", "percent_change": 8.71795, "prev_day_close": 0.974999994039536}, {"option": "AMAT261218C00220000", "bid": 272.55, "bid_size": 6.0, "ask": 279.2, "ask_size": 2.0, "iv": 0.6709, "open_interest": 223.0, "volume": 0.0, "delta": 0.9843, "gamma": 0.0002, "vega": 0.1128, "theta": -0.0338, "rho": 0.6839, "theo": 276.4967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 288.43, "last_trade_time": "2026-08-14T11:58:22", "percent_change": 0.0, "prev_day_close": 278.150009155273}, {"option": "AMAT261218P00220000", "bid": 0.66, "bid_size": 251.0, "ask": 2.02, "ask_size": 114.0, "iv": 0.7397, "open_interest": 362.0, "volume": 3.0, "delta": -0.016, "gamma": 0.0002, "vega": 0.1132, "theta": -0.034, "rho": -0.0283, "theo": 1.3307, "change": 0.02, "open": 1.43, "high": 1.43, "low": 1.31, "tick": "down", "last_trade_price": 1.31, "last_trade_time": "2026-08-21T10:09:35", "percent_change": 1.55039, "prev_day_close": 1.28999996185303}, {"option": "AMAT261218C00230000", "bid": 263.05, "bid_size": 7.0, "ask": 269.6, "ask_size": 6.0, "iv": 0.6726, "open_interest": 148.0, "volume": 0.0, "delta": 0.9811, "gamma": 0.0002, "vega": 0.1319, "theta": -0.039, "rho": 0.7102, "theo": 266.9206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 298.42, "last_trade_time": "2026-08-11T15:13:51", "percent_change": 0.0, "prev_day_close": 268.550003051758}, {"option": "AMAT261218P00230000", "bid": 0.96, "bid_size": 187.0, "ask": 1.7, "ask_size": 2.0, "iv": 0.7023, "open_interest": 845.0, "volume": 3.0, "delta": -0.0192, "gamma": 0.0002, "vega": 0.1323, "theta": -0.0392, "rho": -0.034, "theo": 1.6115, "change": 0.16, "open": 1.64, "high": 1.64, "low": 1.6, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-08-21T12:37:51", "percent_change": 11.1111, "prev_day_close": 1.43999999761581}, {"option": "AMAT261218C00240000", "bid": 253.2, "bid_size": 52.0, "ask": 259.1, "ask_size": 7.0, "iv": 0.6036, "open_interest": 355.0, "volume": 0.0, "delta": 0.9773, "gamma": 0.0003, "vega": 0.154, "theta": -0.0448, "rho": 0.7354, "theo": 257.3991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 299.88, "last_trade_time": "2026-08-10T10:46:01", "percent_change": 0.0, "prev_day_close": 258.875}, {"option": "AMAT261218P00240000", "bid": 0.98, "bid_size": 160.0, "ask": 2.58, "ask_size": 33.0, "iv": 0.7016, "open_interest": 372.0, "volume": 2.0, "delta": -0.0231, "gamma": 0.0003, "vega": 0.155, "theta": -0.045, "rho": -0.0408, "theo": 1.9473, "change": 0.085, "open": 1.81, "high": 1.82, "low": 1.81, "tick": "up", "last_trade_price": 1.82, "last_trade_time": "2026-08-21T11:30:09", "percent_change": 4.89913, "prev_day_close": 1.73500001430511}, {"option": "AMAT261218C00250000", "bid": 244.0, "bid_size": 44.0, "ask": 250.4, "ask_size": 21.0, "iv": 0.6544, "open_interest": 297.0, "volume": 0.0, "delta": 0.9728, "gamma": 0.0003, "vega": 0.1785, "theta": -0.0512, "rho": 0.7593, "theo": 247.941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 210.55, "last_trade_time": "2026-07-29T12:49:15", "percent_change": 0.0, "prev_day_close": 249.399993896484}, {"option": "AMAT261218P00250000", "bid": 1.55, "bid_size": 222.0, "ask": 3.2, "ask_size": 137.0, "iv": 0.703, "open_interest": 1642.0, "volume": 1.0, "delta": -0.0275, "gamma": 0.0003, "vega": 0.1791, "theta": -0.0515, "rho": -0.0487, "theo": 2.3472, "change": 0.09, "open": 2.33, "high": 2.33, "low": 2.33, "tick": "up", "last_trade_price": 2.33, "last_trade_time": "2026-08-21T13:20:22", "percent_change": 4.01786, "prev_day_close": 2.24000000953674}, {"option": "AMAT261218C00260000", "bid": 234.6, "bid_size": 37.0, "ask": 241.25, "ask_size": 7.0, "iv": 0.6574, "open_interest": 173.0, "volume": 0.0, "delta": 0.9677, "gamma": 0.0004, "vega": 0.2057, "theta": -0.0583, "rho": 0.782, "theo": 238.5545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 238.0, "last_trade_time": "2026-08-19T10:10:28", "percent_change": 0.0, "prev_day_close": 240.0}, {"option": "AMAT261218P00260000", "bid": 1.9, "bid_size": 112.0, "ask": 3.55, "ask_size": 11.0, "iv": 0.6861, "open_interest": 206.0, "volume": 0.0, "delta": -0.0327, "gamma": 0.0004, "vega": 0.2066, "theta": -0.0586, "rho": -0.0578, "theo": 2.8186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.82, "last_trade_time": "2026-08-20T10:07:13", "percent_change": 0.0, "prev_day_close": 2.6599999666214}, {"option": "AMAT261218C00270000", "bid": 225.3, "bid_size": 56.0, "ask": 231.95, "ask_size": 27.0, "iv": 0.6525, "open_interest": 259.0, "volume": 0.0, "delta": 0.9618, "gamma": 0.0004, "vega": 0.2361, "theta": -0.066, "rho": 0.8029, "theo": 229.2507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 242.44, "last_trade_time": "2026-08-18T13:12:17", "percent_change": 0.0, "prev_day_close": 230.599998474121}, {"option": "AMAT261218P00270000", "bid": 2.3, "bid_size": 241.0, "ask": 4.4, "ask_size": 85.0, "iv": 0.6799, "open_interest": 124.0, "volume": 2.0, "delta": -0.0387, "gamma": 0.0004, "vega": 0.237, "theta": -0.0664, "rho": -0.0683, "theo": 3.3744, "change": 0.4, "open": 3.65, "high": 3.65, "low": 3.65, "tick": "no_change", "last_trade_price": 3.65, "last_trade_time": "2026-08-21T10:14:36", "percent_change": 12.3077, "prev_day_close": 3.25}, {"option": "AMAT261218C00280000", "bid": 217.05, "bid_size": 46.0, "ask": 222.75, "ask_size": 7.0, "iv": 0.6664, "open_interest": 220.0, "volume": 1.0, "delta": 0.955, "gamma": 0.0005, "vega": 0.2688, "theta": -0.0744, "rho": 0.8224, "theo": 220.0411, "change": -6.6, "open": 215.05, "high": 215.05, "low": 215.05, "tick": "down", "last_trade_price": 215.05, "last_trade_time": "2026-08-21T10:53:11", "percent_change": -2.97767, "prev_day_close": 221.650001525879}, {"option": "AMAT261218P00280000", "bid": 3.0, "bid_size": 239.0, "ask": 4.8, "ask_size": 49.0, "iv": 0.6671, "open_interest": 537.0, "volume": 9.0, "delta": -0.0455, "gamma": 0.0005, "vega": 0.2698, "theta": -0.0749, "rho": -0.0805, "theo": 4.0236, "change": 0.025, "open": 3.87, "high": 4.4, "low": 3.87, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-08-21T11:43:06", "percent_change": 0.62893, "prev_day_close": 3.97500002384186}, {"option": "AMAT261218C00290000", "bid": 207.0, "bid_size": 17.0, "ask": 213.65, "ask_size": 7.0, "iv": 0.6423, "open_interest": 184.0, "volume": 1.0, "delta": 0.9474, "gamma": 0.0006, "vega": 0.3049, "theta": -0.0834, "rho": 0.8399, "theo": 210.9376, "change": -6.575, "open": 205.85, "high": 205.85, "low": 205.85, "tick": "down", "last_trade_price": 205.85, "last_trade_time": "2026-08-21T10:53:11", "percent_change": -3.09521, "prev_day_close": 212.424995422363}, {"option": "AMAT261218P00290000", "bid": 4.0, "bid_size": 160.0, "ask": 5.45, "ask_size": 54.0, "iv": 0.6616, "open_interest": 106.0, "volume": 38.0, "delta": -0.0532, "gamma": 0.0006, "vega": 0.3067, "theta": -0.084, "rho": -0.0941, "theo": 4.7808, "change": 0.125, "open": 5.1, "high": 5.1, "low": 4.75, "tick": "down", "last_trade_price": 4.75, "last_trade_time": "2026-08-21T11:41:28", "percent_change": 2.7027, "prev_day_close": 4.625}, {"option": "AMAT261218C00300000", "bid": 198.05, "bid_size": 45.0, "ask": 204.7, "ask_size": 19.0, "iv": 0.6381, "open_interest": 302.0, "volume": 0.0, "delta": 0.9387, "gamma": 0.0007, "vega": 0.3434, "theta": -0.0931, "rho": 0.8554, "theo": 201.9554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 214.18, "last_trade_time": "2026-08-14T15:24:32", "percent_change": 0.0, "prev_day_close": 203.875}, {"option": "AMAT261218P00300000", "bid": 5.4, "bid_size": 6.0, "ask": 5.95, "ask_size": 19.0, "iv": 0.6561, "open_interest": 1850.0, "volume": 543.0, "delta": -0.0619, "gamma": 0.0007, "vega": 0.3447, "theta": -0.0937, "rho": -0.1095, "theo": 5.6598, "change": -0.175, "open": 5.3, "high": 6.6, "low": 5.3, "tick": "down", "last_trade_price": 5.65, "last_trade_time": "2026-08-21T15:57:46", "percent_change": -3.00429, "prev_day_close": 5.82499980926514}, {"option": "AMAT261218C00310000", "bid": 188.95, "bid_size": 55.0, "ask": 195.5, "ask_size": 10.0, "iv": 0.6247, "open_interest": 671.0, "volume": 0.0, "delta": 0.929, "gamma": 0.0007, "vega": 0.3844, "theta": -0.1033, "rho": 0.8689, "theo": 193.1071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 223.9, "last_trade_time": "2026-07-31T11:37:59", "percent_change": 0.0, "prev_day_close": 194.224998474121}, {"option": "AMAT261218P00310000", "bid": 4.95, "bid_size": 173.0, "ask": 8.75, "ask_size": 78.0, "iv": 0.6532, "open_interest": 161.0, "volume": 9.0, "delta": -0.0717, "gamma": 0.0008, "vega": 0.3864, "theta": -0.104, "rho": -0.127, "theo": 6.6731, "change": 0.815, "open": 6.22, "high": 7.13, "low": 6.22, "tick": "down", "last_trade_price": 7.04, "last_trade_time": "2026-08-21T11:18:23", "percent_change": 13.0924, "prev_day_close": 6.22499990463257}, {"option": "AMAT261218C00320000", "bid": 180.35, "bid_size": 87.0, "ask": 187.05, "ask_size": 39.0, "iv": 0.6251, "open_interest": 683.0, "volume": 0.0, "delta": 0.9182, "gamma": 0.0008, "vega": 0.4282, "theta": -0.114, "rho": 0.8798, "theo": 184.4095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 185.95, "last_trade_time": "2026-08-19T14:03:37", "percent_change": 0.0, "prev_day_close": 185.649993896484}, {"option": "AMAT261218P00320000", "bid": 6.05, "bid_size": 163.0, "ask": 10.0, "ask_size": 93.0, "iv": 0.6465, "open_interest": 333.0, "volume": 1.0, "delta": -0.0826, "gamma": 0.0008, "vega": 0.4299, "theta": -0.1149, "rho": -0.1462, "theo": 7.8403, "change": -0.62, "open": 7.38, "high": 7.38, "low": 7.38, "tick": "down", "last_trade_price": 7.38, "last_trade_time": "2026-08-21T09:48:30", "percent_change": -7.75, "prev_day_close": 8.00000023841858}, {"option": "AMAT261218C00330000", "bid": 171.8, "bid_size": 64.0, "ask": 178.8, "ask_size": 12.0, "iv": 0.6239, "open_interest": 173.0, "volume": 0.0, "delta": 0.9062, "gamma": 0.0009, "vega": 0.4733, "theta": -0.1252, "rho": 0.8887, "theo": 175.8768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 205.92, "last_trade_time": "2026-07-31T15:57:31", "percent_change": 0.0, "prev_day_close": 177.174995422363}, {"option": "AMAT261218P00330000", "bid": 7.9, "bid_size": 207.0, "ask": 10.35, "ask_size": 43.0, "iv": 0.6354, "open_interest": 303.0, "volume": 1.0, "delta": -0.0947, "gamma": 0.0009, "vega": 0.4754, "theta": -0.1262, "rho": -0.1673, "theo": 9.171, "change": 0.765, "open": 9.94, "high": 9.94, "low": 9.94, "tick": "up", "last_trade_price": 9.94, "last_trade_time": "2026-08-21T10:08:11", "percent_change": 8.33788, "prev_day_close": 9.1749997138977}, {"option": "AMAT261218C00340000", "bid": 164.45, "bid_size": 16.0, "ask": 170.5, "ask_size": 37.0, "iv": 0.6302, "open_interest": 308.0, "volume": 0.0, "delta": 0.8931, "gamma": 0.001, "vega": 0.5209, "theta": -0.1368, "rho": 0.8948, "theo": 167.524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 228.94, "last_trade_time": "2026-07-17T13:58:10", "percent_change": 0.0, "prev_day_close": 169.200004577637}, {"option": "AMAT261218P00340000", "bid": 9.5, "bid_size": 173.0, "ask": 11.9, "ask_size": 47.0, "iv": 0.6314, "open_interest": 574.0, "volume": 5.0, "delta": -0.1079, "gamma": 0.001, "vega": 0.5235, "theta": -0.1379, "rho": -0.1909, "theo": 10.686, "change": 0.175, "open": 11.0, "high": 11.1, "low": 11.0, "tick": "no_change", "last_trade_price": 11.1, "last_trade_time": "2026-08-21T12:34:51", "percent_change": 1.60183, "prev_day_close": 10.9250001907349}, {"option": "AMAT261218C00350000", "bid": 155.25, "bid_size": 119.0, "ask": 162.4, "ask_size": 124.0, "iv": 0.6167, "open_interest": 1010.0, "volume": 1.0, "delta": 0.8788, "gamma": 0.0011, "vega": 0.569, "theta": -0.1486, "rho": 0.8985, "theo": 159.3677, "change": -2.225, "open": 159.35, "high": 159.35, "low": 159.35, "tick": "up", "last_trade_price": 159.35, "last_trade_time": "2026-08-21T09:44:58", "percent_change": -1.37707, "prev_day_close": 161.574996948242}, {"option": "AMAT261218P00350000", "bid": 10.4, "bid_size": 272.0, "ask": 13.0, "ask_size": 13.0, "iv": 0.614, "open_interest": 314.0, "volume": 2.0, "delta": -0.1223, "gamma": 0.0012, "vega": 0.5711, "theta": -0.1499, "rho": -0.2165, "theo": 12.3971, "change": 0.55, "open": 12.8, "high": 13.0, "low": 12.8, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-08-21T12:20:28", "percent_change": 4.41767, "prev_day_close": 12.4499998092651}, {"option": "AMAT261218C00360000", "bid": 147.3, "bid_size": 60.0, "ask": 154.45, "ask_size": 21.0, "iv": 0.6133, "open_interest": 242.0, "volume": 0.0, "delta": 0.8633, "gamma": 0.0012, "vega": 0.618, "theta": -0.1606, "rho": 0.8996, "theo": 151.4195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 163.5, "last_trade_time": "2026-07-28T09:48:59", "percent_change": 0.0, "prev_day_close": 153.0}, {"option": "AMAT261218P00360000", "bid": 12.25, "bid_size": 55.0, "ask": 15.7, "ask_size": 24.0, "iv": 0.6166, "open_interest": 670.0, "volume": 0.0, "delta": -0.1379, "gamma": 0.0013, "vega": 0.6213, "theta": -0.162, "rho": -0.2441, "theo": 14.3182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.65, "last_trade_time": "2026-08-19T09:52:29", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "AMAT261218C00370000", "bid": 139.55, "bid_size": 67.0, "ask": 146.65, "ask_size": 18.0, "iv": 0.6095, "open_interest": 76.0, "volume": 2.0, "delta": 0.8468, "gamma": 0.0014, "vega": 0.6676, "theta": -0.1726, "rho": 0.8979, "theo": 143.6959, "change": -2.7, "open": 141.05, "high": 143.1, "low": 141.05, "tick": "up", "last_trade_price": 143.1, "last_trade_time": "2026-08-21T15:59:47", "percent_change": -1.85185, "prev_day_close": 145.799995422363}, {"option": "AMAT261218P00370000", "bid": 14.3, "bid_size": 239.0, "ask": 19.1, "ask_size": 125.0, "iv": 0.622, "open_interest": 488.0, "volume": 1.0, "delta": -0.1547, "gamma": 0.0014, "vega": 0.6701, "theta": -0.1742, "rho": -0.2734, "theo": 16.4686, "change": 0.035, "open": 17.01, "high": 17.01, "low": 17.01, "tick": "down", "last_trade_price": 17.01, "last_trade_time": "2026-08-21T09:56:21", "percent_change": 0.206189, "prev_day_close": 16.9749994277954}, {"option": "AMAT261218C00380000", "bid": 132.0, "bid_size": 81.0, "ask": 139.1, "ask_size": 25.0, "iv": 0.606, "open_interest": 359.0, "volume": 3.0, "delta": 0.8291, "gamma": 0.0015, "vega": 0.7159, "theta": -0.1844, "rho": 0.8942, "theo": 136.2075, "change": -2.55, "open": 133.62, "high": 137.38, "low": 133.62, "tick": "down", "last_trade_price": 135.55, "last_trade_time": "2026-08-21T15:59:47", "percent_change": -1.84649, "prev_day_close": 138.099998474121}, {"option": "AMAT261218P00380000", "bid": 16.55, "bid_size": 256.0, "ask": 20.0, "ask_size": 36.0, "iv": 0.6072, "open_interest": 669.0, "volume": 10.0, "delta": -0.1725, "gamma": 0.0015, "vega": 0.719, "theta": -0.1863, "rho": -0.3046, "theo": 18.8527, "change": -0.175, "open": 18.38, "high": 19.8, "low": 18.38, "tick": "up", "last_trade_price": 19.15, "last_trade_time": "2026-08-21T15:16:58", "percent_change": -0.905562, "prev_day_close": 19.3249998092651}, {"option": "AMAT261218C00390000", "bid": 124.85, "bid_size": 60.0, "ask": 131.85, "ask_size": 21.0, "iv": 0.6044, "open_interest": 194.0, "volume": 0.0, "delta": 0.8104, "gamma": 0.0016, "vega": 0.7642, "theta": -0.1961, "rho": 0.8874, "theo": 128.9654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 143.58, "last_trade_time": "2026-08-18T15:17:59", "percent_change": 0.0, "prev_day_close": 130.950004577637}, {"option": "AMAT261218P00390000", "bid": 19.1, "bid_size": 54.0, "ask": 24.3, "ask_size": 78.0, "iv": 0.6152, "open_interest": 577.0, "volume": 0.0, "delta": -0.1914, "gamma": 0.0016, "vega": 0.7677, "theta": -0.1981, "rho": -0.3377, "theo": 21.4902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.55, "last_trade_time": "2026-08-20T14:26:24", "percent_change": 0.0, "prev_day_close": 22.0249996185303}, {"option": "AMAT261218C00400000", "bid": 120.0, "bid_size": 6.0, "ask": 125.05, "ask_size": 26.0, "iv": 0.6168, "open_interest": 360.0, "volume": 0.0, "delta": 0.7908, "gamma": 0.0017, "vega": 0.8104, "theta": -0.2074, "rho": 0.8786, "theo": 121.9815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 120.48, "last_trade_time": "2026-08-19T10:15:14", "percent_change": 0.0, "prev_day_close": 124.825000762939}, {"option": "AMAT261218P00400000", "bid": 21.85, "bid_size": 199.0, "ask": 27.25, "ask_size": 104.0, "iv": 0.6121, "open_interest": 734.0, "volume": 8.0, "delta": -0.2112, "gamma": 0.0017, "vega": 0.8133, "theta": -0.2096, "rho": -0.3728, "theo": 24.385, "change": -0.24, "open": 24.2, "high": 24.76, "low": 24.2, "tick": "up", "last_trade_price": 24.76, "last_trade_time": "2026-08-21T15:16:16", "percent_change": -0.96, "prev_day_close": 25.0}, {"option": "AMAT261218C00410000", "bid": 111.1, "bid_size": 44.0, "ask": 118.35, "ask_size": 15.0, "iv": 0.6018, "open_interest": 121.0, "volume": 0.0, "delta": 0.7704, "gamma": 0.0018, "vega": 0.8545, "theta": -0.2182, "rho": 0.8676, "theo": 115.2595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 126.2, "last_trade_time": "2026-08-14T11:57:53", "percent_change": 0.0, "prev_day_close": 116.875}, {"option": "AMAT261218P00410000", "bid": 24.9, "bid_size": 62.0, "ask": 30.45, "ask_size": 45.0, "iv": 0.6096, "open_interest": 592.0, "volume": 0.0, "delta": -0.2319, "gamma": 0.0018, "vega": 0.8585, "theta": -0.2207, "rho": -0.4082, "theo": 27.5444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.15, "last_trade_time": "2026-08-19T14:09:53", "percent_change": 0.0, "prev_day_close": 28.4250001907349}, {"option": "AMAT261218C00420000", "bid": 105.5, "bid_size": 56.0, "ask": 112.0, "ask_size": 21.0, "iv": 0.6058, "open_interest": 192.0, "volume": 0.0, "delta": 0.7492, "gamma": 0.0019, "vega": 0.8967, "theta": -0.2284, "rho": 0.854, "theo": 108.8078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 126.07, "last_trade_time": "2026-08-18T15:58:42", "percent_change": 0.0, "prev_day_close": 110.625}, {"option": "AMAT261218P00420000", "bid": 28.25, "bid_size": 198.0, "ask": 33.9, "ask_size": 70.0, "iv": 0.6075, "open_interest": 390.0, "volume": 16.0, "delta": -0.2534, "gamma": 0.0019, "vega": 0.8998, "theta": -0.2312, "rho": -0.4449, "theo": 30.9823, "change": -0.205, "open": 30.4, "high": 33.2, "low": 30.4, "tick": "up", "last_trade_price": 31.47, "last_trade_time": "2026-08-21T14:51:42", "percent_change": -0.647196, "prev_day_close": 31.6749992370606}, {"option": "AMAT261218C00430000", "bid": 99.6, "bid_size": 16.0, "ask": 106.2, "ask_size": 83.0, "iv": 0.608, "open_interest": 155.0, "volume": 0.0, "delta": 0.7274, "gamma": 0.002, "vega": 0.9352, "theta": -0.2379, "rho": 0.8393, "theo": 102.6278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 107.07, "last_trade_time": "2026-08-19T10:36:17", "percent_change": 0.0, "prev_day_close": 104.599998474121}, {"option": "AMAT261218P00430000", "bid": 32.15, "bid_size": 43.0, "ask": 37.65, "ask_size": 17.0, "iv": 0.6074, "open_interest": 200.0, "volume": 0.0, "delta": -0.2754, "gamma": 0.002, "vega": 0.9386, "theta": -0.241, "rho": -0.4831, "theo": 34.6884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.79, "last_trade_time": "2026-08-20T12:14:07", "percent_change": 0.0, "prev_day_close": 35.6499996185303}, {"option": "AMAT261218C00440000", "bid": 92.05, "bid_size": 188.0, "ask": 100.1, "ask_size": 26.0, "iv": 0.5974, "open_interest": 155.0, "volume": 0.0, "delta": 0.7051, "gamma": 0.002, "vega": 0.9709, "theta": -0.2467, "rho": 0.8224, "theo": 96.7166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 99.5, "last_trade_time": "2026-08-20T12:04:51", "percent_change": 0.0, "prev_day_close": 98.3499984741211}, {"option": "AMAT261218P00440000", "bid": 36.55, "bid_size": 179.0, "ask": 41.7, "ask_size": 43.0, "iv": 0.6087, "open_interest": 266.0, "volume": 8.0, "delta": -0.298, "gamma": 0.002, "vega": 0.9748, "theta": -0.2501, "rho": -0.5217, "theo": 38.6723, "change": -0.485, "open": 38.85, "high": 39.05, "low": 38.81, "tick": "up", "last_trade_price": 38.94, "last_trade_time": "2026-08-21T15:14:57", "percent_change": -1.23018, "prev_day_close": 39.4249992370606}, {"option": "AMAT261218C00450000", "bid": 88.15, "bid_size": 98.0, "ask": 94.45, "ask_size": 176.0, "iv": 0.6054, "open_interest": 165.0, "volume": 1.0, "delta": 0.6825, "gamma": 0.0021, "vega": 1.0031, "theta": -0.2546, "rho": 0.8038, "theo": 91.0753, "change": -1.425, "open": 91.0, "high": 91.0, "low": 91.0, "tick": "down", "last_trade_price": 91.0, "last_trade_time": "2026-08-21T14:08:00", "percent_change": -1.54179, "prev_day_close": 92.4249992370606}, {"option": "AMAT261218P00450000", "bid": 39.85, "bid_size": 265.0, "ask": 46.0, "ask_size": 92.0, "iv": 0.6031, "open_interest": 528.0, "volume": 8.0, "delta": -0.321, "gamma": 0.0021, "vega": 1.0057, "theta": -0.2583, "rho": -0.5609, "theo": 42.9291, "change": -0.485, "open": 43.08, "high": 43.37, "low": 43.0, "tick": "up", "last_trade_price": 43.24, "last_trade_time": "2026-08-21T15:13:10", "percent_change": -1.10921, "prev_day_close": 43.7250003814697}, {"option": "AMAT261218C00460000", "bid": 82.35, "bid_size": 35.0, "ask": 89.3, "ask_size": 60.0, "iv": 0.6037, "open_interest": 150.0, "volume": 0.0, "delta": 0.6596, "gamma": 0.0022, "vega": 1.0312, "theta": -0.2616, "rho": 0.7847, "theo": 85.6951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.03, "last_trade_time": "2026-08-18T10:42:41", "percent_change": 0.0, "prev_day_close": 87.5499992370606}, {"option": "AMAT261218P00460000", "bid": 45.2, "bid_size": 40.0, "ask": 50.6, "ask_size": 102.0, "iv": 0.6068, "open_interest": 150.0, "volume": 4.0, "delta": -0.3443, "gamma": 0.0022, "vega": 1.0336, "theta": -0.2656, "rho": -0.5982, "theo": 47.4469, "change": -0.8, "open": 49.35, "high": 49.35, "low": 47.7, "tick": "up", "last_trade_price": 47.85, "last_trade_time": "2026-08-21T15:11:19", "percent_change": -1.6444, "prev_day_close": 48.6499996185303}, {"option": "AMAT261218C00470000", "bid": 76.6, "bid_size": 263.0, "ask": 83.9, "ask_size": 147.0, "iv": 0.5988, "open_interest": 96.0, "volume": 4.0, "delta": 0.6365, "gamma": 0.0022, "vega": 1.0558, "theta": -0.2676, "rho": 0.7638, "theo": 80.5691, "change": -4.225, "open": 76.75, "high": 78.2, "low": 76.75, "tick": "up", "last_trade_price": 78.2, "last_trade_time": "2026-08-21T13:37:00", "percent_change": -5.12587, "prev_day_close": 82.4249992370606}, {"option": "AMAT261218P00470000", "bid": 49.0, "bid_size": 186.0, "ask": 53.8, "ask_size": 23.0, "iv": 0.594, "open_interest": 213.0, "volume": 2.0, "delta": -0.3677, "gamma": 0.0022, "vega": 1.058, "theta": -0.272, "rho": -0.6355, "theo": 52.2302, "change": -1.0, "open": 52.34, "high": 52.45, "low": 52.34, "tick": "up", "last_trade_price": 52.45, "last_trade_time": "2026-08-21T15:07:03", "percent_change": -1.87091, "prev_day_close": 53.4499988555908}, {"option": "AMAT261218C00480000", "bid": 71.55, "bid_size": 47.0, "ask": 78.7, "ask_size": 17.0, "iv": 0.596, "open_interest": 141.0, "volume": 0.0, "delta": 0.6135, "gamma": 0.0023, "vega": 1.0763, "theta": -0.2726, "rho": 0.7421, "theo": 75.6931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.9, "last_trade_time": "2026-08-20T15:12:40", "percent_change": 0.0, "prev_day_close": 78.25}, {"option": "AMAT261218P00480000", "bid": 54.0, "bid_size": 154.0, "ask": 60.55, "ask_size": 44.0, "iv": 0.6014, "open_interest": 156.0, "volume": 4.0, "delta": -0.3912, "gamma": 0.0023, "vega": 1.0778, "theta": -0.2774, "rho": -0.6756, "theo": 57.2628, "change": -1.365, "open": 57.0, "high": 59.35, "low": 57.0, "tick": "down", "last_trade_price": 57.26, "last_trade_time": "2026-08-21T14:40:29", "percent_change": -2.32836, "prev_day_close": 58.625}, {"option": "AMAT261218C00490000", "bid": 67.55, "bid_size": 58.0, "ask": 73.8, "ask_size": 25.0, "iv": 0.5973, "open_interest": 102.0, "volume": 3.0, "delta": 0.5904, "gamma": 0.0023, "vega": 1.0928, "theta": -0.2766, "rho": 0.7203, "theo": 71.0553, "change": -3.545, "open": 70.03, "high": 70.03, "low": 70.03, "tick": "down", "last_trade_price": 70.03, "last_trade_time": "2026-08-21T13:47:14", "percent_change": -4.81821, "prev_day_close": 73.5750007629394}, {"option": "AMAT261218P00490000", "bid": 59.25, "bid_size": 188.0, "ask": 65.95, "ask_size": 55.0, "iv": 0.6014, "open_interest": 571.0, "volume": 34.0, "delta": -0.4147, "gamma": 0.0023, "vega": 1.0935, "theta": -0.2819, "rho": -0.71, "theo": 62.5365, "change": -0.95, "open": 64.92, "high": 64.92, "low": 62.53, "tick": "up", "last_trade_price": 62.75, "last_trade_time": "2026-08-21T15:15:31", "percent_change": -1.49136, "prev_day_close": 63.6999988555908}, {"option": "AMAT261218C00500000", "bid": 63.35, "bid_size": 274.0, "ask": 69.25, "ask_size": 215.0, "iv": 0.5972, "open_interest": 330.0, "volume": 3.0, "delta": 0.5675, "gamma": 0.0023, "vega": 1.1055, "theta": -0.2796, "rho": 0.6972, "theo": 66.649, "change": -5.45, "open": 66.0, "high": 66.0, "low": 63.65, "tick": "up", "last_trade_price": 63.75, "last_trade_time": "2026-08-21T10:14:05", "percent_change": -7.87572, "prev_day_close": 69.2000007629394}, {"option": "AMAT261218P00500000", "bid": 64.85, "bid_size": 178.0, "ask": 71.55, "ask_size": 49.0, "iv": 0.6016, "open_interest": 497.0, "volume": 21.0, "delta": -0.4382, "gamma": 0.0024, "vega": 1.1052, "theta": -0.2853, "rho": -0.746, "theo": 68.0545, "change": -0.15, "open": 70.45, "high": 70.45, "low": 68.3, "tick": "down", "last_trade_price": 68.3, "last_trade_time": "2026-08-21T13:57:10", "percent_change": -0.219139, "prev_day_close": 68.4500007629394}, {"option": "AMAT261218C00520000", "bid": 55.65, "bid_size": 93.0, "ask": 61.0, "ask_size": 264.0, "iv": 0.5977, "open_interest": 803.0, "volume": 18.0, "delta": 0.5223, "gamma": 0.0024, "vega": 1.1197, "theta": -0.2827, "rho": 0.6507, "theo": 58.5098, "change": -6.01, "open": 56.55, "high": 56.8, "low": 55.54, "tick": "down", "last_trade_price": 55.54, "last_trade_time": "2026-08-21T10:16:22", "percent_change": -9.76442, "prev_day_close": 61.5500011444092}, {"option": "AMAT261218P00520000", "bid": 76.35, "bid_size": 157.0, "ask": 83.5, "ask_size": 77.0, "iv": 0.6008, "open_interest": 330.0, "volume": 2.0, "delta": -0.4844, "gamma": 0.0024, "vega": 1.1172, "theta": -0.2894, "rho": -0.8146, "theo": 79.7648, "change": -0.79, "open": 80.2, "high": 80.36, "low": 80.2, "tick": "up", "last_trade_price": 80.36, "last_trade_time": "2026-08-21T15:11:01", "percent_change": -0.973508, "prev_day_close": 81.1500015258789}, {"option": "AMAT261218C00540000", "bid": 48.3, "bid_size": 100.0, "ask": 53.8, "ask_size": 96.0, "iv": 0.597, "open_interest": 304.0, "volume": 4.0, "delta": 0.4784, "gamma": 0.0024, "vega": 1.1195, "theta": -0.2821, "rho": 0.6028, "theo": 51.2239, "change": -6.4, "open": 49.3, "high": 49.35, "low": 47.8, "tick": "down", "last_trade_price": 47.8, "last_trade_time": "2026-08-21T11:07:15", "percent_change": -11.8081, "prev_day_close": 54.2000007629394}, {"option": "AMAT261218P00540000", "bid": 89.9, "bid_size": 53.0, "ask": 96.3, "ask_size": 20.0, "iv": 0.6052, "open_interest": 483.0, "volume": 0.0, "delta": -0.5295, "gamma": 0.0024, "vega": 1.1147, "theta": -0.29, "rho": -0.8792, "theo": 92.3603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 92.4, "last_trade_time": "2026-08-20T15:44:42", "percent_change": 0.0, "prev_day_close": 91.9749984741211}, {"option": "AMAT261218C00560000", "bid": 41.9, "bid_size": 240.0, "ask": 47.4, "ask_size": 204.0, "iv": 0.597, "open_interest": 569.0, "volume": 3.0, "delta": 0.4363, "gamma": 0.0023, "vega": 1.107, "theta": -0.2785, "rho": 0.5561, "theo": 44.751, "change": -2.46, "open": 42.74, "high": 45.19, "low": 42.74, "tick": "up", "last_trade_price": 45.19, "last_trade_time": "2026-08-21T15:33:11", "percent_change": -5.16265, "prev_day_close": 47.6500015258789}, {"option": "AMAT261218P00560000", "bid": 102.8, "bid_size": 71.0, "ask": 109.65, "ask_size": 27.0, "iv": 0.602, "open_interest": 190.0, "volume": 1.0, "delta": -0.573, "gamma": 0.0024, "vega": 1.0968, "theta": -0.2875, "rho": -0.9284, "theo": 105.7857, "change": 1.585, "open": 108.91, "high": 108.91, "low": 108.91, "tick": "up", "last_trade_price": 108.91, "last_trade_time": "2026-08-21T12:04:24", "percent_change": 1.47682, "prev_day_close": 107.325000762939}, {"option": "AMAT261218C00580000", "bid": 36.3, "bid_size": 275.0, "ask": 41.65, "ask_size": 62.0, "iv": 0.5971, "open_interest": 255.0, "volume": 3.0, "delta": 0.3964, "gamma": 0.0023, "vega": 1.0831, "theta": -0.2722, "rho": 0.5098, "theo": 39.0492, "change": -1.3, "open": 39.07, "high": 39.7, "low": 39.07, "tick": "up", "last_trade_price": 39.7, "last_trade_time": "2026-08-21T15:19:34", "percent_change": -3.17073, "prev_day_close": 41.0}, {"option": "AMAT261218P00580000", "bid": 117.9, "bid_size": 16.0, "ask": 124.7, "ask_size": 20.0, "iv": 0.6098, "open_interest": 174.0, "volume": 0.0, "delta": -0.6143, "gamma": 0.0024, "vega": 1.0696, "theta": -0.2824, "rho": -0.9769, "theo": 120.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 118.8, "last_trade_time": "2026-08-18T11:06:24", "percent_change": 0.0, "prev_day_close": 121.175003051758}, {"option": "AMAT261218C00600000", "bid": 31.4, "bid_size": 308.0, "ask": 35.6, "ask_size": 27.0, "iv": 0.5928, "open_interest": 609.0, "volume": 45.0, "delta": 0.3591, "gamma": 0.0022, "vega": 1.0506, "theta": -0.2639, "rho": 0.4657, "theo": 34.0605, "change": -2.125, "open": 36.0, "high": 36.0, "low": 32.0, "tick": "down", "last_trade_price": 34.35, "last_trade_time": "2026-08-21T15:20:16", "percent_change": -5.82591, "prev_day_close": 36.4750003814697}, {"option": "AMAT261218P00600000", "bid": 131.65, "bid_size": 23.0, "ask": 137.8, "ask_size": 19.0, "iv": 0.5957, "open_interest": 170.0, "volume": 0.0, "delta": -0.6532, "gamma": 0.0023, "vega": 1.029, "theta": -0.2754, "rho": -1.0075, "theo": 134.9767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 111.45, "last_trade_time": "2026-08-17T15:13:17", "percent_change": 0.0, "prev_day_close": 136.400001525879}, {"option": "AMAT261218C00610000", "bid": 29.8, "bid_size": 57.0, "ask": 34.35, "ask_size": 263.0, "iv": 0.601, "open_interest": 430.0, "volume": 11.0, "delta": 0.3414, "gamma": 0.0022, "vega": 1.0313, "theta": -0.2591, "rho": 0.4442, "theo": 31.817, "change": -1.275, "open": 31.39, "high": 32.0, "low": 30.49, "tick": "up", "last_trade_price": 32.0, "last_trade_time": "2026-08-21T13:56:02", "percent_change": -3.8317, "prev_day_close": 33.2749996185303}, {"option": "AMAT261218P00610000", "bid": 140.75, "bid_size": 20.0, "ask": 145.85, "ask_size": 20.0, "iv": 0.6043, "open_interest": 252.0, "volume": 0.0, "delta": -0.6717, "gamma": 0.0023, "vega": 1.0095, "theta": -0.2713, "rho": -1.0276, "theo": 142.7176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 143.43, "last_trade_time": "2026-08-20T12:29:55", "percent_change": 0.0, "prev_day_close": 143.475006103516}, {"option": "AMAT261218C00620000", "bid": 27.15, "bid_size": 325.0, "ask": 32.25, "ask_size": 30.0, "iv": 0.5988, "open_interest": 244.0, "volume": 17.0, "delta": 0.3245, "gamma": 0.0021, "vega": 1.011, "theta": -0.254, "rho": 0.4239, "theo": 29.7284, "change": -3.125, "open": 29.54, "high": 29.54, "low": 28.25, "tick": "up", "last_trade_price": 28.35, "last_trade_time": "2026-08-21T12:46:55", "percent_change": -9.92851, "prev_day_close": 31.4749994277954}, {"option": "AMAT261218P00620000", "bid": 148.2, "bid_size": 18.0, "ask": 153.6, "ask_size": 13.0, "iv": 0.602, "open_interest": 78.0, "volume": 0.0, "delta": -0.6894, "gamma": 0.0022, "vega": 0.9856, "theta": -0.267, "rho": -1.0364, "theo": 150.6162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 143.65, "last_trade_time": "2026-08-14T11:03:49", "percent_change": 0.0, "prev_day_close": 151.775001525879}, {"option": "AMAT261218C00630000", "bid": 25.25, "bid_size": 340.0, "ask": 30.0, "ask_size": 59.0, "iv": 0.5982, "open_interest": 293.0, "volume": 10.0, "delta": 0.3083, "gamma": 0.0021, "vega": 0.9896, "theta": -0.2487, "rho": 0.4042, "theo": 27.7845, "change": -3.14, "open": 27.77, "high": 27.77, "low": 26.21, "tick": "down", "last_trade_price": 26.21, "last_trade_time": "2026-08-21T12:46:55", "percent_change": -10.6985, "prev_day_close": 29.3499994277954}, {"option": "AMAT261218P00630000", "bid": 155.45, "bid_size": 49.0, "ask": 161.75, "ask_size": 16.0, "iv": 0.599, "open_interest": 151.0, "volume": 0.0, "delta": -0.7065, "gamma": 0.0022, "vega": 0.9583, "theta": -0.2623, "rho": -1.0385, "theo": 158.6725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 163.74, "last_trade_time": "2026-08-19T10:12:09", "percent_change": 0.0, "prev_day_close": 159.175003051758}, {"option": "AMAT261218C00640000", "bid": 23.45, "bid_size": 336.0, "ask": 27.1, "ask_size": 21.0, "iv": 0.5933, "open_interest": 173.0, "volume": 32.0, "delta": 0.2928, "gamma": 0.002, "vega": 0.9667, "theta": -0.2432, "rho": 0.3848, "theo": 25.9782, "change": -1.4, "open": 25.61, "high": 26.33, "low": 25.61, "tick": "no_change", "last_trade_price": 25.8, "last_trade_time": "2026-08-21T15:52:34", "percent_change": -5.14706, "prev_day_close": 27.1999998092651}, {"option": "AMAT261218P00640000", "bid": 164.45, "bid_size": 17.0, "ask": 169.7, "ask_size": 7.0, "iv": 0.6028, "open_interest": 92.0, "volume": 0.0, "delta": -0.7228, "gamma": 0.0022, "vega": 0.9308, "theta": -0.2574, "rho": -1.0454, "theo": 166.876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 156.35, "last_trade_time": "2026-08-14T09:36:25", "percent_change": 0.0, "prev_day_close": 167.474998474121}, {"option": "AMAT261218C00660000", "bid": 20.75, "bid_size": 283.0, "ask": 25.15, "ask_size": 88.0, "iv": 0.605, "open_interest": 257.0, "volume": 7.0, "delta": 0.2641, "gamma": 0.0019, "vega": 0.9192, "theta": -0.2317, "rho": 0.3488, "theo": 22.7457, "change": -1.37, "open": 21.9, "high": 22.98, "low": 21.85, "tick": "up", "last_trade_price": 22.98, "last_trade_time": "2026-08-21T14:36:10", "percent_change": -5.62629, "prev_day_close": 24.3500003814697}, {"option": "AMAT261218P00660000", "bid": 181.0, "bid_size": 16.0, "ask": 187.5, "ask_size": 12.0, "iv": 0.6094, "open_interest": 61.0, "volume": 0.0, "delta": -0.7535, "gamma": 0.002, "vega": 0.8768, "theta": -0.2475, "rho": -1.0551, "theo": 183.6659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 185.17, "last_trade_time": "2026-08-20T09:31:33", "percent_change": 0.0, "prev_day_close": 184.125}, {"option": "AMAT261218C00680000", "bid": 17.55, "bid_size": 385.0, "ask": 22.2, "ask_size": 37.0, "iv": 0.6043, "open_interest": 299.0, "volume": 37.0, "delta": 0.238, "gamma": 0.0018, "vega": 0.8704, "theta": -0.22, "rho": 0.3159, "theo": 19.9585, "change": -1.025, "open": 18.85, "high": 20.0, "low": 18.85, "tick": "up", "last_trade_price": 19.85, "last_trade_time": "2026-08-21T15:52:27", "percent_change": -4.91018, "prev_day_close": 20.875}, {"option": "AMAT261218P00680000", "bid": 198.55, "bid_size": 16.0, "ask": 204.75, "ask_size": 15.0, "iv": 0.614, "open_interest": 56.0, "volume": 0.0, "delta": -0.7814, "gamma": 0.002, "vega": 0.816, "theta": -0.237, "rho": -1.0456, "theo": 200.9358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 193.05, "last_trade_time": "2026-08-18T10:19:25", "percent_change": 0.0, "prev_day_close": 201.175003051758}, {"option": "AMAT261218C00700000", "bid": 15.2, "bid_size": 361.0, "ask": 18.35, "ask_size": 12.0, "iv": 0.5986, "open_interest": 363.0, "volume": 10.0, "delta": 0.2146, "gamma": 0.0017, "vega": 0.8207, "theta": -0.2082, "rho": 0.2858, "theo": 17.5599, "change": -0.85, "open": 17.2, "high": 17.5, "low": 16.5, "tick": "up", "last_trade_price": 17.5, "last_trade_time": "2026-08-21T15:33:51", "percent_change": -4.63215, "prev_day_close": 18.3500003814697}, {"option": "AMAT261218P00700000", "bid": 215.65, "bid_size": 17.0, "ask": 222.35, "ask_size": 10.0, "iv": 0.6134, "open_interest": 85.0, "volume": 0.0, "delta": -0.8067, "gamma": 0.0018, "vega": 0.7588, "theta": -0.2268, "rho": -1.0244, "theo": 218.6089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 221.0, "last_trade_time": "2026-08-20T11:40:23", "percent_change": 0.0, "prev_day_close": 218.525001525879}, {"option": "AMAT261218C00710000", "bid": 15.9, "bid_size": 8.0, "ask": 17.6, "ask_size": 55.0, "iv": 0.6132, "open_interest": 182.0, "volume": 25.0, "delta": 0.2038, "gamma": 0.0016, "vega": 0.7966, "theta": -0.2024, "rho": 0.2721, "theo": 16.4873, "change": -0.85, "open": 15.9, "high": 16.5, "low": 15.7, "tick": "down", "last_trade_price": 16.35, "last_trade_time": "2026-08-21T15:52:40", "percent_change": -4.94186, "prev_day_close": 17.1999998092651}, {"option": "AMAT261218P00710000", "bid": 224.35, "bid_size": 17.0, "ask": 230.1, "ask_size": 7.0, "iv": 0.6049, "open_interest": 31.0, "volume": 0.0, "delta": -0.8185, "gamma": 0.0018, "vega": 0.7267, "theta": -0.2216, "rho": -1.0165, "theo": 227.5824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 189.18, "last_trade_time": "2026-08-13T11:57:26", "percent_change": 0.0, "prev_day_close": 226.900001525879}, {"option": "AMAT261218C00720000", "bid": 13.2, "bid_size": 356.0, "ask": 17.75, "ask_size": 121.0, "iv": 0.6114, "open_interest": 88.0, "volume": 6.0, "delta": 0.1936, "gamma": 0.0016, "vega": 0.7726, "theta": -0.1966, "rho": 0.259, "theo": 15.4905, "change": -1.725, "open": 15.16, "high": 15.16, "low": 14.6, "tick": "down", "last_trade_price": 14.6, "last_trade_time": "2026-08-21T12:35:01", "percent_change": -10.5666, "prev_day_close": 16.3249998092651}, {"option": "AMAT261218P00720000", "bid": 234.25, "bid_size": 17.0, "ask": 240.35, "ask_size": 16.0, "iv": 0.6211, "open_interest": 19.0, "volume": 0.0, "delta": -0.8297, "gamma": 0.0018, "vega": 0.6968, "theta": -0.2164, "rho": -1.008, "theo": 236.6386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 230.65, "last_trade_time": "2026-08-18T11:25:33", "percent_change": 0.0, "prev_day_close": 236.350006103516}, {"option": "AMAT261218C00730000", "bid": 13.15, "bid_size": 242.0, "ask": 16.8, "ask_size": 190.0, "iv": 0.6188, "open_interest": 82.0, "volume": 7.0, "delta": 0.184, "gamma": 0.0015, "vega": 0.7484, "theta": -0.1909, "rho": 0.2462, "theo": 14.5647, "change": -1.375, "open": 14.65, "high": 14.65, "low": 13.95, "tick": "no_change", "last_trade_price": 13.95, "last_trade_time": "2026-08-21T12:23:49", "percent_change": -8.97227, "prev_day_close": 15.3249998092651}, {"option": "AMAT261218P00730000", "bid": 243.2, "bid_size": 16.0, "ask": 249.45, "ask_size": 13.0, "iv": 0.6217, "open_interest": 50.0, "volume": 0.0, "delta": -0.8402, "gamma": 0.0017, "vega": 0.6692, "theta": -0.2111, "rho": -0.9844, "theo": 245.7687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 239.5, "last_trade_time": "2026-08-18T11:25:34", "percent_change": 0.0, "prev_day_close": 245.349998474121}, {"option": "AMAT261218C00740000", "bid": 12.05, "bid_size": 298.0, "ask": 15.75, "ask_size": 149.0, "iv": 0.6179, "open_interest": 125.0, "volume": 15.0, "delta": 0.1749, "gamma": 0.0015, "vega": 0.7246, "theta": -0.1853, "rho": 0.2342, "theo": 13.7049, "change": -1.12, "open": 15.2, "high": 15.25, "low": 13.38, "tick": "down", "last_trade_price": 13.38, "last_trade_time": "2026-08-21T11:50:40", "percent_change": -7.72414, "prev_day_close": 14.5}, {"option": "AMAT261218P00740000", "bid": 251.75, "bid_size": 17.0, "ask": 258.65, "ask_size": 15.0, "iv": 0.6188, "open_interest": 15.0, "volume": 0.0, "delta": -0.8504, "gamma": 0.0016, "vega": 0.6375, "theta": -0.2063, "rho": -0.9685, "theo": 254.9711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 216.1, "last_trade_time": "2026-08-12T10:02:00", "percent_change": 0.0, "prev_day_close": 254.550003051758}, {"option": "AMAT261218C00750000", "bid": 10.7, "bid_size": 83.0, "ask": 15.1, "ask_size": 52.0, "iv": 0.617, "open_interest": 315.0, "volume": 0.0, "delta": 0.1663, "gamma": 0.0014, "vega": 0.7016, "theta": -0.1798, "rho": 0.223, "theo": 12.9054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.16, "last_trade_time": "2026-08-20T14:07:25", "percent_change": 0.0, "prev_day_close": 13.6750001907349}, {"option": "AMAT261218P00750000", "bid": 261.6, "bid_size": 17.0, "ask": 266.7, "ask_size": 15.0, "iv": 0.6156, "open_interest": 27.0, "volume": 0.0, "delta": -0.86, "gamma": 0.0016, "vega": 0.611, "theta": -0.2014, "rho": -0.9413, "theo": 264.2346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 246.25, "last_trade_time": "2026-08-05T09:33:14", "percent_change": 0.0, "prev_day_close": 263.600006103516}, {"option": "AMAT261218C00760000", "bid": 9.95, "bid_size": 345.0, "ask": 14.35, "ask_size": 157.0, "iv": 0.6188, "open_interest": 215.0, "volume": 3.0, "delta": 0.1581, "gamma": 0.0014, "vega": 0.6794, "theta": -0.1745, "rho": 0.2125, "theo": 12.161, "change": -0.975, "open": 12.65, "high": 12.65, "low": 11.75, "tick": "down", "last_trade_price": 11.75, "last_trade_time": "2026-08-21T12:30:58", "percent_change": -7.66208, "prev_day_close": 12.7249999046326}, {"option": "AMAT261218P00760000", "bid": 271.15, "bid_size": 15.0, "ask": 277.2, "ask_size": 7.0, "iv": 0.6295, "open_interest": 67.0, "volume": 0.0, "delta": -0.8692, "gamma": 0.0016, "vega": 0.5787, "theta": -0.197, "rho": -0.9238, "theo": 273.5626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 266.95, "last_trade_time": "2026-08-18T11:26:03", "percent_change": 0.0, "prev_day_close": 272.975006103516}, {"option": "AMAT261218C00780000", "bid": 8.7, "bid_size": 344.0, "ask": 12.95, "ask_size": 182.0, "iv": 0.623, "open_interest": 156.0, "volume": 30.0, "delta": 0.1432, "gamma": 0.0013, "vega": 0.6361, "theta": -0.1641, "rho": 0.1927, "theo": 10.8213, "change": -0.35, "open": 10.45, "high": 11.0, "low": 10.4, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-08-21T15:28:12", "percent_change": -3.0837, "prev_day_close": 11.3499999046326}, {"option": "AMAT261218P00780000", "bid": 289.6, "bid_size": 16.0, "ask": 294.75, "ask_size": 14.0, "iv": 0.619, "open_interest": 35.0, "volume": 0.0, "delta": -0.886, "gamma": 0.0015, "vega": 0.5274, "theta": -0.1879, "rho": -0.9017, "theo": 292.3761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 274.95, "last_trade_time": "2026-08-06T12:14:17", "percent_change": 0.0, "prev_day_close": 291.625}, {"option": "AMAT261218C00800000", "bid": 9.0, "bid_size": 9.0, "ask": 11.75, "ask_size": 258.0, "iv": 0.6391, "open_interest": 347.0, "volume": 4.0, "delta": 0.1298, "gamma": 0.0012, "vega": 0.5944, "theta": -0.1542, "rho": 0.1749, "theo": 9.6584, "change": -0.575, "open": 10.0, "high": 10.0, "low": 9.55, "tick": "no_change", "last_trade_price": 9.55, "last_trade_time": "2026-08-21T11:51:24", "percent_change": -5.67901, "prev_day_close": 10.125}, {"option": "AMAT261218P00800000", "bid": 308.2, "bid_size": 14.0, "ask": 314.95, "ask_size": 6.0, "iv": 0.6311, "open_interest": 2.0, "volume": 0.0, "delta": -0.9014, "gamma": 0.0014, "vega": 0.4675, "theta": -0.1796, "rho": -0.8308, "theo": 311.3867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 308.6, "last_trade_time": "2026-08-19T09:53:07", "percent_change": 0.0, "prev_day_close": 310.074996948242}, {"option": "AMAT261218C00820000", "bid": 6.8, "bid_size": 310.0, "ask": 10.7, "ask_size": 177.0, "iv": 0.6332, "open_interest": 94.0, "volume": 2.0, "delta": 0.1179, "gamma": 0.0011, "vega": 0.5562, "theta": -0.1449, "rho": 0.1593, "theo": 8.6448, "change": 0.1, "open": 9.15, "high": 9.15, "low": 9.15, "tick": "no_change", "last_trade_price": 9.15, "last_trade_time": "2026-08-21T10:00:55", "percent_change": 1.10497, "prev_day_close": 9.05000019073486}, {"option": "AMAT261218P00820000", "bid": 327.05, "bid_size": 6.0, "ask": 334.15, "ask_size": 6.0, "iv": 0.6322, "open_interest": 1.0, "volume": 0.0, "delta": -0.9154, "gamma": 0.0013, "vega": 0.4125, "theta": -0.1716, "rho": -0.7552, "theo": 330.5632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 274.55, "last_trade_time": "2026-07-02T11:34:11", "percent_change": 0.0, "prev_day_close": 329.150009155273}, {"option": "AMAT261218C00840000", "bid": 5.8, "bid_size": 227.0, "ask": 9.75, "ask_size": 206.0, "iv": 0.6359, "open_interest": 85.0, "volume": 2.0, "delta": 0.1072, "gamma": 0.001, "vega": 0.5199, "theta": -0.1362, "rho": 0.145, "theo": 7.7581, "change": -0.55, "open": 7.65, "high": 7.65, "low": 7.6, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-08-21T10:20:23", "percent_change": -6.74846, "prev_day_close": 8.14999985694885}, {"option": "AMAT261218P00840000", "bid": 346.75, "bid_size": 6.0, "ask": 353.45, "ask_size": 6.0, "iv": 0.6416, "open_interest": 15.0, "volume": 0.0, "delta": -0.9281, "gamma": 0.0012, "vega": 0.3706, "theta": -0.1659, "rho": -0.7342, "theo": 349.8777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 313.35, "last_trade_time": "2026-07-08T12:18:06", "percent_change": 0.0, "prev_day_close": 348.699996948242}, {"option": "AMAT261218C00860000", "bid": 5.1, "bid_size": 353.0, "ask": 7.65, "ask_size": 25.0, "iv": 0.6269, "open_interest": 153.0, "volume": 1.0, "delta": 0.0977, "gamma": 0.001, "vega": 0.4855, "theta": -0.128, "rho": 0.1321, "theo": 6.9819, "change": -0.025, "open": 7.4, "high": 7.4, "low": 7.4, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-08-21T09:55:43", "percent_change": -0.336703, "prev_day_close": 7.42500019073486}, {"option": "AMAT261218P00860000", "bid": 366.35, "bid_size": 5.0, "ask": 372.95, "ask_size": 6.0, "iv": 0.6505, "open_interest": 20.0, "volume": 0.0, "delta": -0.9395, "gamma": 0.0012, "vega": 0.3079, "theta": -0.1592, "rho": -0.5994, "theo": 369.3204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 231.2, "last_trade_time": "2026-06-30T15:26:26", "percent_change": 0.0, "prev_day_close": 368.175003051758}, {"option": "AMAT261218C00880000", "bid": 4.45, "bid_size": 303.0, "ask": 7.45, "ask_size": 95.0, "iv": 0.6363, "open_interest": 149.0, "volume": 1.0, "delta": 0.0892, "gamma": 0.0009, "vega": 0.4541, "theta": -0.1202, "rho": 0.1208, "theo": 6.2997, "change": -0.25, "open": 6.5, "high": 6.5, "low": 6.5, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-08-21T14:01:07", "percent_change": -3.7037, "prev_day_close": 6.75}, {"option": "AMAT261218P00880000", "bid": 385.85, "bid_size": 5.0, "ask": 392.55, "ask_size": 6.0, "iv": 0.6563, "open_interest": 11.0, "volume": 1.0, "delta": -0.9497, "gamma": 0.0011, "vega": 0.2688, "theta": -0.154, "rho": -0.5284, "theo": 388.8725, "change": -2.4, "open": 385.0, "high": 385.0, "low": 385.0, "tick": "up", "last_trade_price": 385.0, "last_trade_time": "2026-08-21T09:32:44", "percent_change": -0.619513, "prev_day_close": 387.399993896484}, {"option": "AMAT261218C00890000", "bid": 4.15, "bid_size": 172.0, "ask": 7.9, "ask_size": 179.0, "iv": 0.6472, "open_interest": 58.0, "volume": 0.0, "delta": 0.0853, "gamma": 0.0008, "vega": 0.4393, "theta": -0.1166, "rho": 0.1156, "theo": 5.9892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.59, "last_trade_time": "2026-08-20T13:29:56", "percent_change": 0.0, "prev_day_close": 6.32500004768372}, {"option": "AMAT261218P00890000", "bid": 395.5, "bid_size": 6.0, "ask": 402.35, "ask_size": 6.0, "iv": 0.6562, "open_interest": 0.0, "volume": 0.0, "delta": -0.9543, "gamma": 0.001, "vega": 0.2442, "theta": -0.1496, "rho": -0.4893, "theo": 398.6853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 397.275009155273}, {"option": "AMAT261218C00900000", "bid": 3.85, "bid_size": 246.0, "ask": 7.3, "ask_size": 222.0, "iv": 0.6456, "open_interest": 250.0, "volume": 1.0, "delta": 0.0816, "gamma": 0.0008, "vega": 0.425, "theta": -0.113, "rho": 0.1106, "theo": 5.6974, "change": -0.775, "open": 5.55, "high": 5.55, "low": 5.55, "tick": "down", "last_trade_price": 5.55, "last_trade_time": "2026-08-21T11:51:52", "percent_change": -12.253, "prev_day_close": 6.32499980926514}, {"option": "AMAT261218P00900000", "bid": 405.6, "bid_size": 6.0, "ask": 412.2, "ask_size": 6.0, "iv": 0.665, "open_interest": 7.0, "volume": 0.0, "delta": -0.9588, "gamma": 0.001, "vega": 0.2189, "theta": -0.1469, "rho": -0.4373, "theo": 408.5242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 294.15, "last_trade_time": "2026-07-01T09:45:20", "percent_change": 0.0, "prev_day_close": 407.175003051758}, {"option": "AMAT261218C00910000", "bid": 3.6, "bid_size": 214.0, "ask": 7.3, "ask_size": 148.0, "iv": 0.6514, "open_interest": 72.0, "volume": 0.0, "delta": 0.078, "gamma": 0.0008, "vega": 0.4109, "theta": -0.1096, "rho": 0.1058, "theo": 5.423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.25, "last_trade_time": "2026-08-20T12:51:53", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "AMAT261218P00910000", "bid": 415.45, "bid_size": 6.0, "ask": 422.1, "ask_size": 6.0, "iv": 0.6695, "open_interest": 7.0, "volume": 0.0, "delta": -0.9631, "gamma": 0.001, "vega": 0.1998, "theta": -0.1464, "rho": -0.4375, "theo": 418.3784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 381.2, "last_trade_time": "2026-08-04T15:45:54", "percent_change": 0.0, "prev_day_close": 416.949996948242}, {"option": "AMAT261218C00920000", "bid": 3.35, "bid_size": 239.0, "ask": 7.0, "ask_size": 168.0, "iv": 0.6532, "open_interest": 132.0, "volume": 0.0, "delta": 0.0747, "gamma": 0.0008, "vega": 0.3972, "theta": -0.1063, "rho": 0.1012, "theo": 5.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.45, "last_trade_time": "2026-08-18T09:45:08", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "AMAT261218P00920000", "bid": 425.35, "bid_size": 6.0, "ask": 432.0, "ask_size": 6.0, "iv": 0.6747, "open_interest": 0.0, "volume": 0.0, "delta": -0.9671, "gamma": 0.0009, "vega": 0.1903, "theta": -0.1455, "rho": -0.3784, "theo": 428.2431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 426.800003051758}, {"option": "AMAT261218C00930000", "bid": 3.1, "bid_size": 355.0, "ask": 6.35, "ask_size": 176.0, "iv": 0.6498, "open_interest": 64.0, "volume": 3.0, "delta": 0.0715, "gamma": 0.0007, "vega": 0.3841, "theta": -0.1031, "rho": 0.0969, "theo": 4.9221, "change": -0.5, "open": 5.8, "high": 5.8, "low": 5.3, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-08-21T11:51:56", "percent_change": -8.62069, "prev_day_close": 5.79999995231628}, {"option": "AMAT261218P00930000", "bid": 435.3, "bid_size": 1.0, "ask": 441.9, "ask_size": 1.0, "iv": 0.6805, "open_interest": 0.0, "volume": 0.0, "delta": -0.9706, "gamma": 0.0009, "vega": 0.1635, "theta": -0.1415, "rho": -0.3002, "theo": 438.133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 436.675003051758}, {"option": "AMAT261218C00940000", "bid": 2.96, "bid_size": 353.0, "ask": 6.45, "ask_size": 184.0, "iv": 0.6575, "open_interest": 167.0, "volume": 14.0, "delta": 0.0685, "gamma": 0.0007, "vega": 0.3715, "theta": -0.1, "rho": 0.0928, "theo": 4.6933, "change": -0.7, "open": 5.35, "high": 5.55, "low": 4.8, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-08-21T14:55:21", "percent_change": -12.5, "prev_day_close": 5.59999990463257}, {"option": "AMAT261218P00940000", "bid": 443.95, "bid_size": 1.0, "ask": 452.15, "ask_size": 1.0, "iv": 0.6578, "open_interest": 1.0, "volume": 0.0, "delta": -0.9739, "gamma": 0.0008, "vega": 0.1381, "theta": -0.1321, "rho": -0.2981, "theo": 448.0424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 345.25, "last_trade_time": "2026-06-29T09:30:05", "percent_change": 0.0, "prev_day_close": 446.425003051758}, {"option": "AMAT261218C00950000", "bid": 2.69, "bid_size": 261.0, "ask": 6.35, "ask_size": 175.0, "iv": 0.6605, "open_interest": 76.0, "volume": 0.0, "delta": 0.0656, "gamma": 0.0007, "vega": 0.3596, "theta": -0.097, "rho": 0.089, "theo": 4.4775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.15, "last_trade_time": "2026-08-17T14:33:20", "percent_change": 0.0, "prev_day_close": 5.375}, {"option": "AMAT261218P00950000", "bid": 453.9, "bid_size": 3.0, "ask": 462.4, "ask_size": 1.0, "iv": 0.6741, "open_interest": 0.0, "volume": 0.0, "delta": -0.977, "gamma": 0.0007, "vega": 0.129, "theta": -0.1232, "rho": -0.2687, "theo": 457.957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 456.375}, {"option": "AMAT261218C00960000", "bid": 2.78, "bid_size": 242.0, "ask": 6.15, "ask_size": 179.0, "iv": 0.667, "open_interest": 51.0, "volume": 0.0, "delta": 0.0629, "gamma": 0.0007, "vega": 0.3482, "theta": -0.0941, "rho": 0.0854, "theo": 4.2735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.15, "last_trade_time": "2026-08-18T15:15:20", "percent_change": 0.0, "prev_day_close": 4.67500007152557}, {"option": "AMAT261218P00960000", "bid": 465.2, "bid_size": 1.0, "ask": 472.1, "ask_size": 1.0, "iv": 0.7101, "open_interest": 0.0, "volume": 0.0, "delta": -0.9797, "gamma": 0.0007, "vega": 0.1154, "theta": -0.1144, "rho": -0.2436, "theo": 467.8848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 465.699996948242}, {"option": "AMAT261218C00970000", "bid": 2.31, "bid_size": 245.0, "ask": 5.95, "ask_size": 182.0, "iv": 0.6651, "open_interest": 89.0, "volume": 1.0, "delta": 0.0604, "gamma": 0.0006, "vega": 0.3371, "theta": -0.0913, "rho": 0.082, "theo": 4.0808, "change": -0.745, "open": 4.13, "high": 4.13, "low": 4.13, "tick": "down", "last_trade_price": 4.13, "last_trade_time": "2026-08-21T13:18:15", "percent_change": -15.2821, "prev_day_close": 4.875}, {"option": "AMAT261218P00970000", "bid": 475.05, "bid_size": 1.0, "ask": 481.75, "ask_size": 1.0, "iv": 0.7063, "open_interest": 1.0, "volume": 0.0, "delta": -0.9822, "gamma": 0.0006, "vega": 0.1027, "theta": -0.1062, "rho": -0.2171, "theo": 477.8206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 465.85, "last_trade_time": "2026-08-14T09:30:06", "percent_change": 0.0, "prev_day_close": 476.425003051758}, {"option": "AMAT261218C00980000", "bid": 2.76, "bid_size": 211.0, "ask": 5.1, "ask_size": 198.0, "iv": 0.6666, "open_interest": 384.0, "volume": 0.0, "delta": 0.0579, "gamma": 0.0006, "vega": 0.3264, "theta": -0.0886, "rho": 0.0786, "theo": 3.8987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.52, "last_trade_time": "2026-08-20T13:14:49", "percent_change": 0.0, "prev_day_close": 4.42499995231628}, {"option": "AMAT261218P00980000", "bid": 483.7, "bid_size": 1.0, "ask": 492.1, "ask_size": 1.0, "iv": 0.6798, "open_interest": 0.0, "volume": 0.0, "delta": -0.9845, "gamma": 0.0006, "vega": 0.0829, "theta": -0.0931, "rho": -0.1253, "theo": 487.7746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 463.67, "last_trade_time": "2026-07-20T11:09:29", "percent_change": 0.0, "prev_day_close": 486.375}, {"option": "AMAT261218C01000000", "bid": 2.56, "bid_size": 141.0, "ask": 5.1, "ask_size": 242.0, "iv": 0.6786, "open_interest": 975.0, "volume": 0.0, "delta": 0.0533, "gamma": 0.0006, "vega": 0.3057, "theta": -0.0834, "rho": 0.0724, "theo": 3.5636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.91, "last_trade_time": "2026-08-20T14:47:41", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "AMAT261218P01000000", "bid": 504.25, "bid_size": 9.0, "ask": 512.05, "ask_size": 6.0, "iv": 0.7168, "open_interest": 0.0, "volume": 0.0, "delta": -0.9886, "gamma": 0.0005, "vega": 0.0536, "theta": -0.0592, "rho": -0.1188, "theo": 507.7099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 473.0, "last_trade_time": "2026-08-06T11:03:04", "percent_change": 0.0, "prev_day_close": 505.199996948242}, {"option": "AMAT261218C01020000", "bid": 2.04, "bid_size": 309.0, "ask": 4.75, "ask_size": 175.0, "iv": 0.6786, "open_interest": 124.0, "volume": 2.0, "delta": 0.0492, "gamma": 0.0005, "vega": 0.2865, "theta": -0.0786, "rho": 0.0668, "theo": 3.2636, "change": -0.195, "open": 3.45, "high": 3.45, "low": 3.43, "tick": "down", "last_trade_price": 3.43, "last_trade_time": "2026-08-21T14:32:08", "percent_change": -5.37931, "prev_day_close": 3.625}, {"option": "AMAT261218P01020000", "bid": 523.25, "bid_size": 1.0, "ask": 532.05, "ask_size": 1.0, "iv": 0.6696, "open_interest": 0.0, "volume": 0.0, "delta": -0.9917, "gamma": 0.0004, "vega": 0.0392, "theta": -0.0343, "rho": -0.0697, "theo": 527.6625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 508.85, "last_trade_time": "2026-08-03T15:41:25", "percent_change": 0.0, "prev_day_close": 525.774993896484}, {"option": "AMAT270115C00065000", "bid": 424.05, "bid_size": 1.0, "ask": 432.85, "ask_size": 1.0, "iv": 1.2532, "open_interest": 19.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0101, "theta": -0.0039, "rho": 0.2593, "theo": 428.3589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 580.0, "last_trade_time": "2026-06-25T12:09:52", "percent_change": 0.0, "prev_day_close": 430.700012207031}, {"option": "AMAT270115P00065000", "bid": 0.01, "bid_size": 10.0, "ask": 0.17, "ask_size": 9.0, "iv": 1.1505, "open_interest": 47.0, "volume": 2.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0102, "theta": -0.0039, "rho": -0.0023, "theo": 0.1154, "change": -0.035, "open": 0.09, "high": 0.09, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-21T14:04:46", "percent_change": -41.1765, "prev_day_close": 0.084999998100102}, {"option": "AMAT270115C00070000", "bid": 419.15, "bid_size": 3.0, "ask": 427.95, "ask_size": 1.0, "iv": 1.2138, "open_interest": 2.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.011, "theta": -0.004, "rho": 0.2792, "theo": 423.454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 322.38, "last_trade_time": "2026-05-01T12:32:08", "percent_change": 0.0, "prev_day_close": 425.875}, {"option": "AMAT270115P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.78, "ask_size": 98.0, "iv": 1.2987, "open_interest": 124.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.011, "theta": -0.004, "rho": -0.0024, "theo": 0.1214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-19T15:29:52", "percent_change": 0.0, "prev_day_close": 0.319999992847443}, {"option": "AMAT270115C00075000", "bid": 414.25, "bid_size": 3.0, "ask": 423.0, "ask_size": 3.0, "iv": 1.1622, "open_interest": 2.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0118, "theta": -0.0042, "rho": 0.299, "theo": 418.55, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 134.0, "last_trade_time": "2025-09-29T11:45:38", "percent_change": 0.0, "prev_day_close": 421.199996948242}, {"option": "AMAT270115P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.96, "ask_size": 3.0, "iv": 1.2856, "open_interest": 91.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0119, "theta": -0.0042, "rho": -0.0027, "theo": 0.1281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-14T13:47:06", "percent_change": 0.0, "prev_day_close": 0.379999995231628}, {"option": "AMAT270115C00080000", "bid": 409.35, "bid_size": 3.0, "ask": 418.0, "ask_size": 3.0, "iv": 1.0971, "open_interest": 39.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0128, "theta": -0.0044, "rho": 0.3188, "theo": 413.6468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 409.8, "last_trade_time": "2026-06-09T13:37:10", "percent_change": 0.0, "prev_day_close": 416.350006103516}, {"option": "AMAT270115P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.06, "ask_size": 94.0, "iv": 1.2574, "open_interest": 316.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0129, "theta": -0.0045, "rho": -0.0029, "theo": 0.1358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-14T13:44:41", "percent_change": 0.0, "prev_day_close": 0.439999997615814}, {"option": "AMAT270115C00085000", "bid": 404.45, "bid_size": 1.0, "ask": 413.05, "ask_size": 3.0, "iv": 1.0508, "open_interest": 24.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0139, "theta": -0.0047, "rho": 0.3386, "theo": 408.7447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 463.05, "last_trade_time": "2026-07-20T09:30:03", "percent_change": 0.0, "prev_day_close": 411.449996948242}, {"option": "AMAT270115P00085000", "bid": 0.05, "bid_size": 1.0, "ask": 0.6, "ask_size": 95.0, "iv": 1.1442, "open_interest": 143.0, "volume": 2.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.0139, "theta": -0.0047, "rho": -0.0031, "theo": 0.1446, "change": -0.14, "open": 0.2, "high": 0.2, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-21T14:05:14", "percent_change": -63.6364, "prev_day_close": 0.219999993219972}, {"option": "AMAT270115C00090000", "bid": 399.55, "bid_size": 1.0, "ask": 408.35, "ask_size": 1.0, "iv": 1.0801, "open_interest": 35.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.015, "theta": -0.005, "rho": 0.3583, "theo": 403.8436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 458.2, "last_trade_time": "2026-07-20T09:30:03", "percent_change": 0.0, "prev_day_close": 406.5}, {"option": "AMAT270115P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.49, "ask_size": 100.0, "iv": 1.0725, "open_interest": 973.0, "volume": 1.0, "delta": -0.0015, "gamma": 0.0, "vega": 0.0151, "theta": -0.005, "rho": -0.0034, "theo": 0.1543, "change": 0.055, "open": 0.16, "high": 0.16, "low": 0.16, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-08-21T11:23:54", "percent_change": 52.381, "prev_day_close": 0.105000001378357}, {"option": "AMAT270115C00095000", "bid": 394.65, "bid_size": 1.0, "ask": 403.45, "ask_size": 1.0, "iv": 1.0511, "open_interest": 45.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0163, "theta": -0.0052, "rho": 0.378, "theo": 398.9436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 494.0, "last_trade_time": "2026-06-23T10:32:09", "percent_change": 0.0, "prev_day_close": 401.299987792969}, {"option": "AMAT270115P00095000", "bid": 0.01, "bid_size": 6.0, "ask": 0.7, "ask_size": 125.0, "iv": 1.0841, "open_interest": 374.0, "volume": 6.0, "delta": -0.0016, "gamma": 0.0, "vega": 0.0164, "theta": -0.0053, "rho": -0.0037, "theo": 0.1652, "change": -0.06, "open": 0.2, "high": 0.2, "low": 0.1, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-08-21T14:06:49", "percent_change": -35.2941, "prev_day_close": 0.170000000856817}, {"option": "AMAT270115C00100000", "bid": 389.75, "bid_size": 1.0, "ask": 398.55, "ask_size": 1.0, "iv": 1.0236, "open_interest": 232.0, "volume": 16.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0177, "theta": -0.0056, "rho": 0.3977, "theo": 394.0448, "change": 6.59, "open": 402.24, "high": 402.24, "low": 402.24, "tick": "down", "last_trade_price": 402.24, "last_trade_time": "2026-08-21T09:30:10", "percent_change": 1.66562, "prev_day_close": 395.649993896484}, {"option": "AMAT270115P00100000", "bid": 0.01, "bid_size": 9.0, "ask": 1.1, "ask_size": 97.0, "iv": 1.1114, "open_interest": 447.0, "volume": 2.0, "delta": -0.0018, "gamma": 0.0, "vega": 0.0177, "theta": -0.0056, "rho": -0.004, "theo": 0.1773, "change": -0.23, "open": 0.18, "high": 0.18, "low": 0.18, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-08-21T14:05:18", "percent_change": -56.0976, "prev_day_close": 0.410000001080334}, {"option": "AMAT270115C00105000", "bid": 384.85, "bid_size": 1.0, "ask": 393.65, "ask_size": 1.0, "iv": 0.9974, "open_interest": 27.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0, "vega": 0.0192, "theta": -0.0059, "rho": 0.4174, "theo": 389.1472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 628.85, "last_trade_time": "2026-06-30T15:55:00", "percent_change": 0.0, "prev_day_close": 391.199996948242}, {"option": "AMAT270115P00105000", "bid": 0.03, "bid_size": 5.0, "ask": 1.17, "ask_size": 87.0, "iv": 1.0893, "open_interest": 972.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0, "vega": 0.0193, "theta": -0.0059, "rho": -0.0044, "theo": 0.1906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-08-20T10:03:36", "percent_change": 0.0, "prev_day_close": 0.405000005848706}, {"option": "AMAT270115C00110000", "bid": 380.3, "bid_size": 1.0, "ask": 386.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0, "vega": 0.0209, "theta": -0.0063, "rho": 0.437, "theo": 384.2511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 384.4, "last_trade_time": "2026-08-19T10:27:21", "percent_change": 0.0, "prev_day_close": 385.774993896484}, {"option": "AMAT270115P00110000", "bid": 0.01, "bid_size": 8.0, "ask": 1.34, "ask_size": 86.0, "iv": 1.0743, "open_interest": 276.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0, "vega": 0.021, "theta": -0.0063, "rho": -0.0048, "theo": 0.2053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-08-20T10:03:36", "percent_change": 0.0, "prev_day_close": 0.319999997504056}, {"option": "AMAT270115C00115000", "bid": 375.4, "bid_size": 1.0, "ask": 381.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0, "vega": 0.0227, "theta": -0.0067, "rho": 0.4566, "theo": 379.3566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 435.65, "last_trade_time": "2026-06-12T09:40:53", "percent_change": 0.0, "prev_day_close": 381.425003051758}, {"option": "AMAT270115P00115000", "bid": 0.01, "bid_size": 5.0, "ask": 1.54, "ask_size": 3.0, "iv": 1.0636, "open_interest": 442.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0, "vega": 0.0228, "theta": -0.0067, "rho": -0.0052, "theo": 0.2217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-08-14T12:54:04", "percent_change": 0.0, "prev_day_close": 0.560000007040799}, {"option": "AMAT270115C00120000", "bid": 370.5, "bid_size": 3.0, "ask": 377.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 59.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0, "vega": 0.0248, "theta": -0.0072, "rho": 0.4761, "theo": 374.4639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 621.47, "last_trade_time": "2026-06-30T15:48:22", "percent_change": 0.0, "prev_day_close": 376.300003051758}, {"option": "AMAT270115P00120000", "bid": 0.02, "bid_size": 3.0, "ask": 0.88, "ask_size": 3.0, "iv": 0.9617, "open_interest": 3082.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0, "vega": 0.025, "theta": -0.0072, "rho": -0.0057, "theo": 0.2399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-08-18T13:54:43", "percent_change": 0.0, "prev_day_close": 0.235000003129244}, {"option": "AMAT270115C00125000", "bid": 365.6, "bid_size": 3.0, "ask": 372.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 46.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0, "vega": 0.027, "theta": -0.0076, "rho": 0.4955, "theo": 369.5734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 381.3, "last_trade_time": "2026-06-09T10:52:07", "percent_change": 0.0, "prev_day_close": 371.125}, {"option": "AMAT270115P00125000", "bid": 0.01, "bid_size": 3.0, "ask": 0.95, "ask_size": 3.0, "iv": 0.9426, "open_interest": 1349.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0, "vega": 0.0271, "theta": -0.0077, "rho": -0.0063, "theo": 0.2604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-17T09:30:05", "percent_change": 0.0, "prev_day_close": 0.454999987967312}, {"option": "AMAT270115C00130000", "bid": 360.4, "bid_size": 1.0, "ask": 367.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 99.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0, "vega": 0.0294, "theta": -0.0082, "rho": 0.5149, "theo": 364.6854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 387.4, "last_trade_time": "2026-08-03T14:42:50", "percent_change": 0.0, "prev_day_close": 366.600006103516}, {"option": "AMAT270115P00130000", "bid": 0.01, "bid_size": 5.0, "ask": 1.41, "ask_size": 3.0, "iv": 0.9656, "open_interest": 987.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0, "vega": 0.0295, "theta": -0.0082, "rho": -0.0069, "theo": 0.2835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-08-14T14:25:39", "percent_change": 0.0, "prev_day_close": 0.394999994896352}, {"option": "AMAT270115C00135000", "bid": 355.4, "bid_size": 3.0, "ask": 362.45, "ask_size": 3.0, "iv": 0.0, "open_interest": 1262.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0, "vega": 0.0321, "theta": -0.0088, "rho": 0.5342, "theo": 359.8005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 328.58, "last_trade_time": "2026-07-29T14:41:27", "percent_change": 0.0, "prev_day_close": 361.149993896484}, {"option": "AMAT270115P00135000", "bid": 0.05, "bid_size": 3.0, "ask": 1.18, "ask_size": 3.0, "iv": 0.9213, "open_interest": 385.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0, "vega": 0.0322, "theta": -0.0088, "rho": -0.0076, "theo": 0.3095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.87, "last_trade_time": "2026-08-14T09:32:06", "percent_change": 0.0, "prev_day_close": 0.460000006482005}, {"option": "AMAT270115C00140000", "bid": 350.65, "bid_size": 3.0, "ask": 357.55, "ask_size": 6.0, "iv": 0.0, "open_interest": 101.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0, "vega": 0.0351, "theta": -0.0095, "rho": 0.5534, "theo": 354.919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 440.0, "last_trade_time": "2026-06-24T14:05:43", "percent_change": 0.0, "prev_day_close": 356.475006103516}, {"option": "AMAT270115P00140000", "bid": 0.01, "bid_size": 39.0, "ask": 0.71, "ask_size": 8.0, "iv": 0.8376, "open_interest": 821.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0, "vega": 0.0352, "theta": -0.0095, "rho": -0.0084, "theo": 0.339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-18T14:05:56", "percent_change": 0.0, "prev_day_close": 0.269999995827675}, {"option": "AMAT270115C00145000", "bid": 346.1, "bid_size": 1.0, "ask": 352.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 42.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0, "vega": 0.0384, "theta": -0.0102, "rho": 0.5726, "theo": 350.0416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 362.1, "last_trade_time": "2026-08-14T14:11:14", "percent_change": 0.0, "prev_day_close": 351.5}, {"option": "AMAT270115P00145000", "bid": 0.01, "bid_size": 119.0, "ask": 1.15, "ask_size": 129.0, "iv": 0.8662, "open_interest": 398.0, "volume": 2.0, "delta": -0.0042, "gamma": 0.0, "vega": 0.0386, "theta": -0.0103, "rho": -0.0093, "theo": 0.3726, "change": -0.04, "open": 0.44, "high": 0.45, "low": 0.44, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-08-21T10:15:39", "percent_change": -8.16327, "prev_day_close": 0.489999998360872}, {"option": "AMAT270115C00150000", "bid": 341.0, "bid_size": 5.0, "ask": 347.85, "ask_size": 13.0, "iv": 0.0, "open_interest": 814.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0, "vega": 0.0422, "theta": -0.0111, "rho": 0.5915, "theo": 345.1688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 389.5, "last_trade_time": "2026-08-17T14:39:47", "percent_change": 0.0, "prev_day_close": 346.724990844727}, {"option": "AMAT270115P00150000", "bid": 0.08, "bid_size": 52.0, "ask": 0.5, "ask_size": 1.0, "iv": 0.7738, "open_interest": 932.0, "volume": 2.0, "delta": -0.0046, "gamma": 0.0, "vega": 0.0425, "theta": -0.0111, "rho": -0.0103, "theo": 0.4109, "change": 0.175, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-08-21T14:05:18", "percent_change": 53.8462, "prev_day_close": 0.325000002980232}, {"option": "AMAT270115C00155000", "bid": 336.5, "bid_size": 11.0, "ask": 343.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 750.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0001, "vega": 0.0464, "theta": -0.012, "rho": 0.6104, "theo": 340.3014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 395.0, "last_trade_time": "2026-06-11T14:48:33", "percent_change": 0.0, "prev_day_close": 342.299987792969}, {"option": "AMAT270115P00155000", "bid": 0.01, "bid_size": 101.0, "ask": 1.82, "ask_size": 111.0, "iv": 0.8754, "open_interest": 126.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.0001, "vega": 0.0467, "theta": -0.0121, "rho": -0.0114, "theo": 0.4548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.73, "last_trade_time": "2026-08-20T10:32:40", "percent_change": 0.0, "prev_day_close": 0.784999994561076}, {"option": "AMAT270115C00160000", "bid": 331.55, "bid_size": 1.0, "ask": 338.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 205.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0001, "vega": 0.0509, "theta": -0.013, "rho": 0.6291, "theo": 335.44, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 415.0, "last_trade_time": "2026-06-12T14:11:24", "percent_change": 0.0, "prev_day_close": 337.175003051758}, {"option": "AMAT270115P00160000", "bid": 0.01, "bid_size": 100.0, "ask": 0.68, "ask_size": 5.0, "iv": 0.7494, "open_interest": 815.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0001, "vega": 0.0511, "theta": -0.0131, "rho": -0.0126, "theo": 0.5047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-08-20T12:49:11", "percent_change": 0.0, "prev_day_close": 0.480000004172325}, {"option": "AMAT270115C00165000", "bid": 326.7, "bid_size": 1.0, "ask": 333.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 72.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0001, "vega": 0.0559, "theta": -0.0142, "rho": 0.6476, "theo": 330.5852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 475.2, "last_trade_time": "2026-06-18T10:12:17", "percent_change": 0.0, "prev_day_close": 332.125}, {"option": "AMAT270115P00165000", "bid": 0.24, "bid_size": 109.0, "ask": 0.59, "ask_size": 1.0, "iv": 0.7469, "open_interest": 488.0, "volume": 2.0, "delta": -0.0064, "gamma": 0.0001, "vega": 0.0562, "theta": -0.0142, "rho": -0.0141, "theo": 0.5611, "change": 0.09, "open": 0.58, "high": 0.6, "low": 0.58, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-08-21T11:48:46", "percent_change": 17.6471, "prev_day_close": 0.509999983012676}, {"option": "AMAT270115C00170000", "bid": 323.2, "bid_size": 3.0, "ask": 328.5, "ask_size": 4.0, "iv": 0.7857, "open_interest": 132.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0001, "vega": 0.0615, "theta": -0.0154, "rho": 0.666, "theo": 325.7377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 382.87, "last_trade_time": "2026-08-12T14:57:17", "percent_change": 0.0, "prev_day_close": 327.300003051758}, {"option": "AMAT270115P00170000", "bid": 0.23, "bid_size": 163.0, "ask": 1.15, "ask_size": 90.0, "iv": 0.7782, "open_interest": 909.0, "volume": 4.0, "delta": -0.0071, "gamma": 0.0001, "vega": 0.0618, "theta": -0.0155, "rho": -0.0157, "theo": 0.6248, "change": -0.045, "open": 0.62, "high": 0.75, "low": 0.62, "tick": "no_change", "last_trade_price": 0.67, "last_trade_time": "2026-08-21T11:48:04", "percent_change": -6.29371, "prev_day_close": 0.715000003576279}, {"option": "AMAT270115C00175000", "bid": 317.0, "bid_size": 1.0, "ask": 323.6, "ask_size": 2.0, "iv": 0.6026, "open_interest": 186.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0001, "vega": 0.0677, "theta": -0.0168, "rho": 0.6842, "theo": 320.8983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 377.31, "last_trade_time": "2026-06-12T09:43:33", "percent_change": 0.0, "prev_day_close": 322.600006103516}, {"option": "AMAT270115P00175000", "bid": 0.18, "bid_size": 113.0, "ask": 1.5, "ask_size": 91.0, "iv": 0.7799, "open_interest": 229.0, "volume": 0.0, "delta": -0.0079, "gamma": 0.0001, "vega": 0.0682, "theta": -0.0169, "rho": -0.0174, "theo": 0.6968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.79, "last_trade_time": "2026-08-20T14:23:40", "percent_change": 0.0, "prev_day_close": 0.749999970197678}, {"option": "AMAT270115C00180000", "bid": 312.2, "bid_size": 1.0, "ask": 318.8, "ask_size": 6.0, "iv": 0.6367, "open_interest": 103.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0001, "vega": 0.0745, "theta": -0.0183, "rho": 0.7021, "theo": 316.0677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 373.31, "last_trade_time": "2026-08-12T14:57:17", "percent_change": 0.0, "prev_day_close": 317.625}, {"option": "AMAT270115P00180000", "bid": 0.37, "bid_size": 88.0, "ask": 0.88, "ask_size": 1.0, "iv": 0.7294, "open_interest": 356.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0001, "vega": 0.075, "theta": -0.0184, "rho": -0.0194, "theo": 0.778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.88, "last_trade_time": "2026-08-20T14:20:43", "percent_change": 0.0, "prev_day_close": 0.915000021457672}, {"option": "AMAT270115C00185000", "bid": 307.1, "bid_size": 6.0, "ask": 312.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 702.0, "volume": 0.0, "delta": 0.9907, "gamma": 0.0001, "vega": 0.0818, "theta": -0.0199, "rho": 0.7198, "theo": 311.2468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 314.95, "last_trade_time": "2026-08-19T10:37:20", "percent_change": 0.0, "prev_day_close": 312.799987792969}, {"option": "AMAT270115P00185000", "bid": 0.42, "bid_size": 163.0, "ask": 1.42, "ask_size": 76.0, "iv": 0.7511, "open_interest": 544.0, "volume": 1.0, "delta": -0.0098, "gamma": 0.0001, "vega": 0.0822, "theta": -0.0201, "rho": -0.0216, "theo": 0.8687, "change": 0.105, "open": 1.02, "high": 1.02, "low": 1.02, "tick": "up", "last_trade_price": 1.02, "last_trade_time": "2026-08-21T13:04:53", "percent_change": 11.4754, "prev_day_close": 0.915000021457672}, {"option": "AMAT270115C00190000", "bid": 302.3, "bid_size": 5.0, "ask": 309.1, "ask_size": 7.0, "iv": 0.6117, "open_interest": 601.0, "volume": 0.0, "delta": 0.9896, "gamma": 0.0001, "vega": 0.0896, "theta": -0.0217, "rho": 0.7373, "theo": 306.436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 307.8, "last_trade_time": "2026-08-19T13:18:47", "percent_change": 0.0, "prev_day_close": 308.375}, {"option": "AMAT270115P00190000", "bid": 0.44, "bid_size": 98.0, "ask": 2.11, "ask_size": 95.0, "iv": 0.7705, "open_interest": 486.0, "volume": 0.0, "delta": -0.0108, "gamma": 0.0001, "vega": 0.0899, "theta": -0.0218, "rho": -0.024, "theo": 0.967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.09, "last_trade_time": "2026-08-20T14:12:20", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "AMAT270115C00195000", "bid": 297.75, "bid_size": 5.0, "ask": 304.65, "ask_size": 6.0, "iv": 0.6785, "open_interest": 142.0, "volume": 0.0, "delta": 0.9884, "gamma": 0.0001, "vega": 0.0981, "theta": -0.0236, "rho": 0.7545, "theo": 301.6362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 286.05, "last_trade_time": "2026-07-28T10:14:41", "percent_change": 0.0, "prev_day_close": 303.575012207031}, {"option": "AMAT270115P00195000", "bid": 0.5, "bid_size": 113.0, "ask": 1.72, "ask_size": 46.0, "iv": 0.7352, "open_interest": 280.0, "volume": 1.0, "delta": -0.012, "gamma": 0.0001, "vega": 0.0986, "theta": -0.0237, "rho": -0.0267, "theo": 1.0785, "change": 0.045, "open": 1.19, "high": 1.19, "low": 1.19, "tick": "down", "last_trade_price": 1.19, "last_trade_time": "2026-08-21T13:07:28", "percent_change": 3.93013, "prev_day_close": 1.14499998092651}, {"option": "AMAT270115C00200000", "bid": 292.7, "bid_size": 6.0, "ask": 299.55, "ask_size": 6.0, "iv": 0.6356, "open_interest": 389.0, "volume": 0.0, "delta": 0.9871, "gamma": 0.0001, "vega": 0.1074, "theta": -0.0256, "rho": 0.7714, "theo": 296.8482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 352.0, "last_trade_time": "2026-08-12T09:47:09", "percent_change": 0.0, "prev_day_close": 298.450012207031}, {"option": "AMAT270115P00200000", "bid": 0.87, "bid_size": 53.0, "ask": 1.81, "ask_size": 10.0, "iv": 0.7386, "open_interest": 3163.0, "volume": 3.0, "delta": -0.0134, "gamma": 0.0001, "vega": 0.1083, "theta": -0.0258, "rho": -0.0296, "theo": 1.202, "change": 0.06, "open": 1.32, "high": 1.39, "low": 1.31, "tick": "up", "last_trade_price": 1.39, "last_trade_time": "2026-08-21T13:07:28", "percent_change": 4.51127, "prev_day_close": 1.33000004291534}, {"option": "AMAT270115C00210000", "bid": 284.7, "bid_size": 5.0, "ask": 290.05, "ask_size": 3.0, "iv": 0.7198, "open_interest": 929.0, "volume": 0.0, "delta": 0.9842, "gamma": 0.0002, "vega": 0.1278, "theta": -0.0301, "rho": 0.8044, "theo": 287.311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 286.85, "last_trade_time": "2026-08-20T09:35:14", "percent_change": 0.0, "prev_day_close": 288.824996948242}, {"option": "AMAT270115P00210000", "bid": 0.98, "bid_size": 123.0, "ask": 1.97, "ask_size": 93.0, "iv": 0.7136, "open_interest": 992.0, "volume": 4.0, "delta": -0.0164, "gamma": 0.0002, "vega": 0.1282, "theta": -0.0303, "rho": -0.0362, "theo": 1.4885, "change": -0.09, "open": 1.68, "high": 1.68, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-08-21T15:39:01", "percent_change": -5.66038, "prev_day_close": 1.58999997377396}, {"option": "AMAT270115C00220000", "bid": 274.2, "bid_size": 17.0, "ask": 280.75, "ask_size": 6.0, "iv": 0.6787, "open_interest": 512.0, "volume": 2.0, "delta": 0.9806, "gamma": 0.0002, "vega": 0.1509, "theta": -0.0351, "rho": 0.8362, "theo": 277.8305, "change": -3.2, "open": 276.35, "high": 276.35, "low": 276.35, "tick": "down", "last_trade_price": 276.35, "last_trade_time": "2026-08-21T14:05:04", "percent_change": -1.1447, "prev_day_close": 279.550003051758}, {"option": "AMAT270115P00220000", "bid": 1.14, "bid_size": 136.0, "ask": 2.25, "ask_size": 61.0, "iv": 0.695, "open_interest": 849.0, "volume": 1.0, "delta": -0.0199, "gamma": 0.0002, "vega": 0.1516, "theta": -0.0353, "rho": -0.0441, "theo": 1.8313, "change": 0.045, "open": 1.79, "high": 1.79, "low": 1.79, "tick": "up", "last_trade_price": 1.79, "last_trade_time": "2026-08-21T14:48:48", "percent_change": 2.5788, "prev_day_close": 1.74500000476837}, {"option": "AMAT270115C00230000", "bid": 264.2, "bid_size": 129.0, "ask": 271.05, "ask_size": 14.0, "iv": 0.6433, "open_interest": 2246.0, "volume": 0.0, "delta": 0.9766, "gamma": 0.0003, "vega": 0.1769, "theta": -0.0406, "rho": 0.8664, "theo": 268.4144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 271.69, "last_trade_time": "2026-08-19T15:32:19", "percent_change": 0.0, "prev_day_close": 270.075012207031}, {"option": "AMAT270115P00230000", "bid": 1.59, "bid_size": 125.0, "ask": 2.88, "ask_size": 75.0, "iv": 0.6946, "open_interest": 572.0, "volume": 3.0, "delta": -0.024, "gamma": 0.0003, "vega": 0.1777, "theta": -0.0409, "rho": -0.0532, "theo": 2.2402, "change": 0.05, "open": 2.38, "high": 2.38, "low": 2.28, "tick": "up", "last_trade_price": 2.36, "last_trade_time": "2026-08-21T11:30:10", "percent_change": 2.1645, "prev_day_close": 2.31000006198883}, {"option": "AMAT270115C00240000", "bid": 256.5, "bid_size": 25.0, "ask": 261.1, "ask_size": 10.0, "iv": 0.6721, "open_interest": 573.0, "volume": 0.0, "delta": 0.9719, "gamma": 0.0003, "vega": 0.2053, "theta": -0.0467, "rho": 0.8952, "theo": 259.0706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 258.9, "last_trade_time": "2026-08-20T09:35:14", "percent_change": 0.0, "prev_day_close": 260.574996948242}, {"option": "AMAT270115P00240000", "bid": 1.96, "bid_size": 138.0, "ask": 3.2, "ask_size": 46.0, "iv": 0.6789, "open_interest": 375.0, "volume": 3.0, "delta": -0.0287, "gamma": 0.0003, "vega": 0.2063, "theta": -0.0471, "rho": -0.0637, "theo": 2.7205, "change": -0.105, "open": 3.0, "high": 3.0, "low": 2.66, "tick": "up", "last_trade_price": 2.67, "last_trade_time": "2026-08-21T11:30:09", "percent_change": -3.78378, "prev_day_close": 2.77499997615814}, {"option": "AMAT270115C00250000", "bid": 247.2, "bid_size": 28.0, "ask": 252.45, "ask_size": 14.0, "iv": 0.6783, "open_interest": 917.0, "volume": 2.0, "delta": 0.9665, "gamma": 0.0004, "vega": 0.237, "theta": -0.0533, "rho": 0.9222, "theo": 249.8074, "change": -2.85, "open": 248.35, "high": 248.35, "low": 248.35, "tick": "down", "last_trade_price": 248.35, "last_trade_time": "2026-08-21T14:05:04", "percent_change": -1.13455, "prev_day_close": 251.199996948242}, {"option": "AMAT270115P00250000", "bid": 2.44, "bid_size": 130.0, "ask": 4.15, "ask_size": 80.0, "iv": 0.6781, "open_interest": 1021.0, "volume": 1.0, "delta": -0.0342, "gamma": 0.0004, "vega": 0.2387, "theta": -0.0538, "rho": -0.0758, "theo": 3.2833, "change": -0.075, "open": 3.3, "high": 3.3, "low": 3.3, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-08-21T11:34:08", "percent_change": -2.22222, "prev_day_close": 3.375}, {"option": "AMAT270115C00260000", "bid": 236.35, "bid_size": 136.0, "ask": 243.4, "ask_size": 53.0, "iv": 0.6396, "open_interest": 549.0, "volume": 0.0, "delta": 0.9604, "gamma": 0.0004, "vega": 0.2712, "theta": -0.0605, "rho": 0.9474, "theo": 240.6355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 242.5, "last_trade_time": "2026-08-20T09:41:08", "percent_change": 0.0, "prev_day_close": 243.200004577637}, {"option": "AMAT270115P00260000", "bid": 2.3, "bid_size": 148.0, "ask": 5.3, "ask_size": 96.0, "iv": 0.6646, "open_interest": 492.0, "volume": 0.0, "delta": -0.0403, "gamma": 0.0004, "vega": 0.2722, "theta": -0.061, "rho": -0.0894, "theo": 3.9376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-08-14T14:43:28", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "AMAT270115C00270000", "bid": 227.25, "bid_size": 204.0, "ask": 234.15, "ask_size": 152.0, "iv": 0.6324, "open_interest": 603.0, "volume": 1.0, "delta": 0.9535, "gamma": 0.0005, "vega": 0.3081, "theta": -0.0681, "rho": 0.9707, "theo": 231.5639, "change": 1.525, "open": 234.6, "high": 234.6, "low": 234.6, "tick": "up", "last_trade_price": 234.6, "last_trade_time": "2026-08-21T09:34:28", "percent_change": 0.654294, "prev_day_close": 233.075004577637}, {"option": "AMAT270115P00270000", "bid": 3.15, "bid_size": 151.0, "ask": 5.7, "ask_size": 44.0, "iv": 0.6535, "open_interest": 426.0, "volume": 0.0, "delta": -0.0473, "gamma": 0.0005, "vega": 0.3101, "theta": -0.0687, "rho": -0.1049, "theo": 4.6926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-08-20T13:58:25", "percent_change": 0.0, "prev_day_close": 4.67499995231628}, {"option": "AMAT270115C00280000", "bid": 219.55, "bid_size": 39.0, "ask": 225.3, "ask_size": 29.0, "iv": 0.6503, "open_interest": 535.0, "volume": 0.0, "delta": 0.9458, "gamma": 0.0005, "vega": 0.348, "theta": -0.0762, "rho": 0.9916, "theo": 222.6049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 222.78, "last_trade_time": "2026-08-19T14:30:31", "percent_change": 0.0, "prev_day_close": 224.474998474121}, {"option": "AMAT270115P00280000", "bid": 4.0, "bid_size": 139.0, "ask": 6.9, "ask_size": 71.0, "iv": 0.6522, "open_interest": 469.0, "volume": 0.0, "delta": -0.0551, "gamma": 0.0005, "vega": 0.3495, "theta": -0.0769, "rho": -0.1222, "theo": 5.5634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-08-20T13:57:51", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "AMAT270115C00290000", "bid": 209.45, "bid_size": 142.0, "ask": 216.95, "ask_size": 47.0, "iv": 0.634, "open_interest": 679.0, "volume": 0.0, "delta": 0.9372, "gamma": 0.0006, "vega": 0.3896, "theta": -0.0848, "rho": 1.0106, "theo": 213.7693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 262.25, "last_trade_time": "2026-07-20T15:47:18", "percent_change": 0.0, "prev_day_close": 215.350006103516}, {"option": "AMAT270115P00290000", "bid": 4.6, "bid_size": 123.0, "ask": 8.05, "ask_size": 83.0, "iv": 0.6431, "open_interest": 889.0, "volume": 0.0, "delta": -0.0637, "gamma": 0.0006, "vega": 0.3917, "theta": -0.0856, "rho": -0.1414, "theo": 6.556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-08-20T13:57:06", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "AMAT270115C00300000", "bid": 200.7, "bid_size": 229.0, "ask": 206.65, "ask_size": 14.0, "iv": 0.6093, "open_interest": 1052.0, "volume": 18.0, "delta": 0.9277, "gamma": 0.0007, "vega": 0.4343, "theta": -0.0937, "rho": 1.027, "theo": 205.0681, "change": -2.825, "open": 213.21, "high": 213.21, "low": 204.1, "tick": "down", "last_trade_price": 204.1, "last_trade_time": "2026-08-21T13:38:40", "percent_change": -1.36523, "prev_day_close": 206.925003051758}, {"option": "AMAT270115P00300000", "bid": 7.2, "bid_size": 19.0, "ask": 8.75, "ask_size": 108.0, "iv": 0.6498, "open_interest": 1292.0, "volume": 1.0, "delta": -0.0733, "gamma": 0.0007, "vega": 0.4374, "theta": -0.0946, "rho": -0.1627, "theo": 7.687, "change": 0.13, "open": 7.93, "high": 7.93, "low": 7.93, "tick": "up", "last_trade_price": 7.93, "last_trade_time": "2026-08-21T09:54:19", "percent_change": 1.66667, "prev_day_close": 7.7999997138977}, {"option": "AMAT270115C00310000", "bid": 192.05, "bid_size": 205.0, "ask": 199.4, "ask_size": 47.0, "iv": 0.6207, "open_interest": 623.0, "volume": 0.0, "delta": 0.9173, "gamma": 0.0008, "vega": 0.4805, "theta": -0.103, "rho": 1.041, "theo": 196.5144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 199.66, "last_trade_time": "2026-08-20T10:07:59", "percent_change": 0.0, "prev_day_close": 198.5}, {"option": "AMAT270115P00310000", "bid": 6.85, "bid_size": 102.0, "ask": 9.95, "ask_size": 32.0, "iv": 0.6256, "open_interest": 891.0, "volume": 0.0, "delta": -0.0838, "gamma": 0.0008, "vega": 0.4824, "theta": -0.104, "rho": -0.186, "theo": 8.9652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.95, "last_trade_time": "2026-08-20T13:56:40", "percent_change": 0.0, "prev_day_close": 9.0499997138977}, {"option": "AMAT270115C00320000", "bid": 183.65, "bid_size": 204.0, "ask": 191.0, "ask_size": 58.0, "iv": 0.6171, "open_interest": 388.0, "volume": 0.0, "delta": 0.9059, "gamma": 0.0008, "vega": 0.5281, "theta": -0.1125, "rho": 1.0526, "theo": 188.1168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 191.16, "last_trade_time": "2026-08-19T15:37:17", "percent_change": 0.0, "prev_day_close": 189.5}, {"option": "AMAT270115P00320000", "bid": 8.55, "bid_size": 136.0, "ask": 12.1, "ask_size": 141.0, "iv": 0.631, "open_interest": 463.0, "volume": 50.0, "delta": -0.0953, "gamma": 0.0009, "vega": 0.5317, "theta": -0.1137, "rho": -0.2114, "theo": 10.4008, "change": 0.225, "open": 10.75, "high": 10.75, "low": 10.75, "tick": "up", "last_trade_price": 10.75, "last_trade_time": "2026-08-21T13:25:51", "percent_change": 2.13777, "prev_day_close": 10.5250000953674}, {"option": "AMAT270115C00330000", "bid": 175.45, "bid_size": 208.0, "ask": 183.0, "ask_size": 78.0, "iv": 0.616, "open_interest": 462.0, "volume": 0.0, "delta": 0.8936, "gamma": 0.0009, "vega": 0.5778, "theta": -0.1222, "rho": 1.0611, "theo": 179.8874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 179.0, "last_trade_time": "2026-08-20T11:40:04", "percent_change": 0.0, "prev_day_close": 182.699996948242}, {"option": "AMAT270115P00330000", "bid": 9.75, "bid_size": 84.0, "ask": 14.35, "ask_size": 82.0, "iv": 0.6283, "open_interest": 530.0, "volume": 0.0, "delta": -0.1078, "gamma": 0.001, "vega": 0.5807, "theta": -0.1236, "rho": -0.2389, "theo": 12.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.91, "last_trade_time": "2026-08-20T13:30:52", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "AMAT270115C00340000", "bid": 167.6, "bid_size": 157.0, "ask": 174.65, "ask_size": 38.0, "iv": 0.6116, "open_interest": 221.0, "volume": 0.0, "delta": 0.8804, "gamma": 0.001, "vega": 0.6274, "theta": -0.132, "rho": 1.0675, "theo": 171.8363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 187.15, "last_trade_time": "2026-08-14T09:30:06", "percent_change": 0.0, "prev_day_close": 173.849998474121}, {"option": "AMAT270115P00340000", "bid": 12.35, "bid_size": 137.0, "ask": 15.45, "ask_size": 115.0, "iv": 0.6248, "open_interest": 500.0, "volume": 2.0, "delta": -0.1212, "gamma": 0.001, "vega": 0.631, "theta": -0.1336, "rho": -0.2688, "theo": 13.7949, "change": 0.0, "open": 14.14, "high": 14.14, "low": 14.1, "tick": "down", "last_trade_price": 14.1, "last_trade_time": "2026-08-21T12:34:55", "percent_change": 6.76365e-07, "prev_day_close": 14.0999999046326}, {"option": "AMAT270115C00350000", "bid": 159.45, "bid_size": 245.0, "ask": 166.75, "ask_size": 155.0, "iv": 0.6059, "open_interest": 775.0, "volume": 4.0, "delta": 0.8662, "gamma": 0.0011, "vega": 0.678, "theta": -0.1419, "rho": 1.0711, "theo": 163.9707, "change": -6.1, "open": 170.65, "high": 170.65, "low": 160.08, "tick": "no_change", "last_trade_price": 160.1, "last_trade_time": "2026-08-21T11:59:18", "percent_change": -3.67027, "prev_day_close": 166.199996948242}, {"option": "AMAT270115P00350000", "bid": 15.0, "bid_size": 4.0, "ask": 18.35, "ask_size": 111.0, "iv": 0.6321, "open_interest": 1016.0, "volume": 4.0, "delta": -0.1356, "gamma": 0.0011, "vega": 0.6835, "theta": -0.1436, "rho": -0.3003, "theo": 15.7709, "change": 0.025, "open": 16.35, "high": 17.02, "low": 16.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-08-21T14:47:26", "percent_change": 0.156492, "prev_day_close": 15.9750003814697}, {"option": "AMAT270115C00360000", "bid": 152.0, "bid_size": 7.0, "ask": 159.4, "ask_size": 47.0, "iv": 0.6066, "open_interest": 249.0, "volume": 3.0, "delta": 0.8511, "gamma": 0.0012, "vega": 0.7287, "theta": -0.1516, "rho": 1.0717, "theo": 156.3031, "change": -5.405, "open": 152.52, "high": 152.52, "low": 152.52, "tick": "no_change", "last_trade_price": 152.52, "last_trade_time": "2026-08-21T11:59:18", "percent_change": -3.42251, "prev_day_close": 157.925003051758}, {"option": "AMAT270115P00360000", "bid": 15.45, "bid_size": 140.0, "ask": 18.85, "ask_size": 42.0, "iv": 0.6039, "open_interest": 696.0, "volume": 4.0, "delta": -0.1508, "gamma": 0.0012, "vega": 0.7324, "theta": -0.1536, "rho": -0.3334, "theo": 17.9478, "change": -0.595, "open": 18.65, "high": 18.65, "low": 18.38, "tick": "down", "last_trade_price": 18.38, "last_trade_time": "2026-08-21T13:19:58", "percent_change": -3.13571, "prev_day_close": 18.9750003814697}, {"option": "AMAT270115C00370000", "bid": 144.65, "bid_size": 146.0, "ask": 151.8, "ask_size": 20.0, "iv": 0.6033, "open_interest": 173.0, "volume": 0.0, "delta": 0.8351, "gamma": 0.0013, "vega": 0.7783, "theta": -0.1613, "rho": 1.0704, "theo": 148.8406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 161.0, "last_trade_time": "2026-08-14T15:51:04", "percent_change": 0.0, "prev_day_close": 150.899993896484}, {"option": "AMAT270115P00370000", "bid": 18.3, "bid_size": 109.0, "ask": 23.2, "ask_size": 155.0, "iv": 0.6167, "open_interest": 931.0, "volume": 4.0, "delta": -0.167, "gamma": 0.0013, "vega": 0.7824, "theta": -0.1634, "rho": -0.3688, "theo": 20.3292, "change": 0.025, "open": 21.65, "high": 21.65, "low": 20.8, "tick": "no_change", "last_trade_price": 20.8, "last_trade_time": "2026-08-21T13:02:16", "percent_change": 0.120339, "prev_day_close": 20.7749996185303}, {"option": "AMAT270115C00380000", "bid": 137.9, "bid_size": 185.0, "ask": 144.55, "ask_size": 21.0, "iv": 0.6034, "open_interest": 470.0, "volume": 0.0, "delta": 0.8184, "gamma": 0.0014, "vega": 0.8278, "theta": -0.1707, "rho": 1.0659, "theo": 141.5926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 143.92, "last_trade_time": "2026-08-19T11:12:12", "percent_change": 0.0, "prev_day_close": 143.650001525879}, {"option": "AMAT270115P00380000", "bid": 20.35, "bid_size": 135.0, "ask": 25.9, "ask_size": 160.0, "iv": 0.6102, "open_interest": 552.0, "volume": 15.0, "delta": -0.184, "gamma": 0.0014, "vega": 0.833, "theta": -0.173, "rho": -0.4062, "theo": 22.934, "change": 0.3, "open": 24.67, "high": 24.7, "low": 23.55, "tick": "no_change", "last_trade_price": 23.55, "last_trade_time": "2026-08-21T12:40:04", "percent_change": 1.29032, "prev_day_close": 23.25}, {"option": "AMAT270115C00390000", "bid": 130.4, "bid_size": 30.0, "ask": 137.55, "ask_size": 19.0, "iv": 0.598, "open_interest": 170.0, "volume": 0.0, "delta": 0.8008, "gamma": 0.0015, "vega": 0.8758, "theta": -0.1798, "rho": 1.059, "theo": 134.5724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 203.19, "last_trade_time": "2026-08-05T10:00:13", "percent_change": 0.0, "prev_day_close": 136.5}, {"option": "AMAT270115P00390000", "bid": 23.3, "bid_size": 99.0, "ask": 28.8, "ask_size": 109.0, "iv": 0.6081, "open_interest": 548.0, "volume": 0.0, "delta": -0.2019, "gamma": 0.0015, "vega": 0.8797, "theta": -0.1824, "rho": -0.4452, "theo": 25.7645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.1, "last_trade_time": "2026-08-20T14:36:14", "percent_change": 0.0, "prev_day_close": 26.4750003814697}, {"option": "AMAT270115C00400000", "bid": 124.4, "bid_size": 240.0, "ask": 130.85, "ask_size": 134.0, "iv": 0.6003, "open_interest": 696.0, "volume": 5.0, "delta": 0.7825, "gamma": 0.0016, "vega": 0.9216, "theta": -0.1886, "rho": 1.0502, "theo": 127.7867, "change": -7.22, "open": 123.43, "high": 123.43, "low": 123.43, "tick": "down", "last_trade_price": 123.43, "last_trade_time": "2026-08-21T10:47:18", "percent_change": -5.52621, "prev_day_close": 130.649993896484}, {"option": "AMAT270115P00400000", "bid": 26.15, "bid_size": 133.0, "ask": 32.2, "ask_size": 155.0, "iv": 0.6058, "open_interest": 902.0, "volume": 4.0, "delta": -0.2205, "gamma": 0.0016, "vega": 0.9269, "theta": -0.1915, "rho": -0.4848, "theo": 28.8329, "change": -0.335, "open": 30.05, "high": 30.1, "low": 28.84, "tick": "down", "last_trade_price": 28.84, "last_trade_time": "2026-08-21T15:40:32", "percent_change": -1.14824, "prev_day_close": 29.1750001907349}, {"option": "AMAT270115C00410000", "bid": 117.2, "bid_size": 222.0, "ask": 124.45, "ask_size": 122.0, "iv": 0.5953, "open_interest": 255.0, "volume": 0.0, "delta": 0.7635, "gamma": 0.0016, "vega": 0.9661, "theta": -0.197, "rho": 1.0382, "theo": 121.2465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 173.73, "last_trade_time": "2026-08-12T10:48:28", "percent_change": 0.0, "prev_day_close": 124.025001525879}, {"option": "AMAT270115P00410000", "bid": 29.4, "bid_size": 135.0, "ask": 35.65, "ask_size": 113.0, "iv": 0.6035, "open_interest": 603.0, "volume": 23.0, "delta": -0.2398, "gamma": 0.0017, "vega": 0.9712, "theta": -0.2001, "rho": -0.5265, "theo": 32.1578, "change": -0.175, "open": 34.65, "high": 34.65, "low": 33.1, "tick": "down", "last_trade_price": 33.1, "last_trade_time": "2026-08-21T12:54:00", "percent_change": -0.525919, "prev_day_close": 33.2749996185303}, {"option": "AMAT270115C00420000", "bid": 111.0, "bid_size": 81.0, "ask": 118.25, "ask_size": 170.0, "iv": 0.5943, "open_interest": 305.0, "volume": 0.0, "delta": 0.7439, "gamma": 0.0017, "vega": 1.0078, "theta": -0.2049, "rho": 1.0244, "theo": 114.9618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 115.15, "last_trade_time": "2026-08-20T13:54:05", "percent_change": 0.0, "prev_day_close": 117.299999237061}, {"option": "AMAT270115P00420000", "bid": 33.05, "bid_size": 90.0, "ask": 38.55, "ask_size": 90.0, "iv": 0.5983, "open_interest": 560.0, "volume": 3.0, "delta": -0.2597, "gamma": 0.0018, "vega": 1.0118, "theta": -0.2084, "rho": -0.5697, "theo": 35.7333, "change": 1.755, "open": 36.73, "high": 38.82, "low": 36.73, "tick": "down", "last_trade_price": 38.68, "last_trade_time": "2026-08-21T11:02:48", "percent_change": 4.75288, "prev_day_close": 36.9249992370606}, {"option": "AMAT270115C00430000", "bid": 105.85, "bid_size": 26.0, "ask": 112.3, "ask_size": 23.0, "iv": 0.5974, "open_interest": 136.0, "volume": 0.0, "delta": 0.7239, "gamma": 0.0018, "vega": 1.0464, "theta": -0.2124, "rho": 1.009, "theo": 108.9334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 111.38, "last_trade_time": "2026-08-19T15:21:35", "percent_change": 0.0, "prev_day_close": 111.450000762939}, {"option": "AMAT270115P00430000", "bid": 36.65, "bid_size": 130.0, "ask": 43.35, "ask_size": 130.0, "iv": 0.6001, "open_interest": 492.0, "volume": 5.0, "delta": -0.2801, "gamma": 0.0018, "vega": 1.0514, "theta": -0.2161, "rho": -0.6115, "theo": 39.5725, "change": -1.75, "open": 42.4, "high": 42.4, "low": 39.2, "tick": "down", "last_trade_price": 39.2, "last_trade_time": "2026-08-21T15:31:04", "percent_change": -4.2735, "prev_day_close": 40.9499988555908}, {"option": "AMAT270115C00440000", "bid": 99.3, "bid_size": 267.0, "ask": 106.45, "ask_size": 169.0, "iv": 0.592, "open_interest": 219.0, "volume": 2.0, "delta": 0.7034, "gamma": 0.0019, "vega": 1.0824, "theta": -0.2193, "rho": 0.9908, "theo": 103.1644, "change": -1.475, "open": 103.9, "high": 104.05, "low": 103.9, "tick": "up", "last_trade_price": 104.05, "last_trade_time": "2026-08-21T14:13:02", "percent_change": -1.39777, "prev_day_close": 105.525001525879}, {"option": "AMAT270115P00440000", "bid": 40.65, "bid_size": 105.0, "ask": 47.55, "ask_size": 81.0, "iv": 0.5986, "open_interest": 606.0, "volume": 3.0, "delta": -0.3009, "gamma": 0.0019, "vega": 1.0869, "theta": -0.2233, "rho": -0.6564, "theo": 43.6818, "change": 2.4, "open": 44.87, "high": 47.27, "low": 44.87, "tick": "down", "last_trade_price": 47.1, "last_trade_time": "2026-08-21T11:02:48", "percent_change": 5.36913, "prev_day_close": 44.6999988555908}, {"option": "AMAT270115C00450000", "bid": 94.1, "bid_size": 269.0, "ask": 101.05, "ask_size": 155.0, "iv": 0.593, "open_interest": 991.0, "volume": 0.0, "delta": 0.6827, "gamma": 0.0019, "vega": 1.1148, "theta": -0.2255, "rho": 0.9714, "theo": 97.6537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 96.9, "last_trade_time": "2026-08-20T09:52:19", "percent_change": 0.0, "prev_day_close": 99.375}, {"option": "AMAT270115P00450000", "bid": 44.95, "bid_size": 145.0, "ask": 51.75, "ask_size": 145.0, "iv": 0.5964, "open_interest": 1221.0, "volume": 95.0, "delta": -0.322, "gamma": 0.002, "vega": 1.1184, "theta": -0.23, "rho": -0.7006, "theo": 48.0439, "change": 0.72, "open": 49.6, "high": 50.37, "low": 49.6, "tick": "up", "last_trade_price": 49.92, "last_trade_time": "2026-08-21T12:38:34", "percent_change": 1.46342, "prev_day_close": 49.1999988555908}, {"option": "AMAT270115C00460000", "bid": 89.3, "bid_size": 228.0, "ask": 95.85, "ask_size": 250.0, "iv": 0.5945, "open_interest": 296.0, "volume": 1.0, "delta": 0.6618, "gamma": 0.002, "vega": 1.1436, "theta": -0.2312, "rho": 0.9511, "theo": 92.3915, "change": -2.075, "open": 92.2, "high": 92.2, "low": 92.2, "tick": "down", "last_trade_price": 92.2, "last_trade_time": "2026-08-21T13:57:02", "percent_change": -2.20101, "prev_day_close": 94.2750015258789}, {"option": "AMAT270115P00460000", "bid": 49.5, "bid_size": 126.0, "ask": 55.45, "ask_size": 44.0, "iv": 0.5913, "open_interest": 207.0, "volume": 3.0, "delta": -0.3434, "gamma": 0.002, "vega": 1.1473, "theta": -0.236, "rho": -0.7439, "theo": 52.6637, "change": 0.475, "open": 55.15, "high": 55.15, "low": 55.05, "tick": "down", "last_trade_price": 55.05, "last_trade_time": "2026-08-21T10:37:54", "percent_change": 0.870364, "prev_day_close": 54.5749988555908}, {"option": "AMAT270115C00470000", "bid": 83.0, "bid_size": 13.0, "ask": 90.9, "ask_size": 37.0, "iv": 0.5887, "open_interest": 213.0, "volume": 0.0, "delta": 0.6408, "gamma": 0.002, "vega": 1.169, "theta": -0.2361, "rho": 0.9288, "theo": 87.3717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.93, "last_trade_time": "2026-08-19T11:55:33", "percent_change": 0.0, "prev_day_close": 89.2999992370606}, {"option": "AMAT270115P00470000", "bid": 54.25, "bid_size": 146.0, "ask": 61.75, "ask_size": 147.0, "iv": 0.5963, "open_interest": 337.0, "volume": 15.0, "delta": -0.3649, "gamma": 0.0021, "vega": 1.1721, "theta": -0.2412, "rho": -0.789, "theo": 57.5371, "change": -0.645, "open": 60.15, "high": 60.15, "low": 57.33, "tick": "down", "last_trade_price": 57.33, "last_trade_time": "2026-08-21T15:30:32", "percent_change": -1.11255, "prev_day_close": 57.9750003814697}, {"option": "AMAT270115C00480000", "bid": 78.2, "bid_size": 307.0, "ask": 86.1, "ask_size": 125.0, "iv": 0.5882, "open_interest": 171.0, "volume": 4.0, "delta": 0.6198, "gamma": 0.002, "vega": 1.1907, "theta": -0.2403, "rho": 0.9057, "theo": 82.5879, "change": -2.0, "open": 84.35, "high": 84.35, "low": 79.44, "tick": "up", "last_trade_price": 83.5, "last_trade_time": "2026-08-21T14:13:01", "percent_change": -2.33918, "prev_day_close": 85.5}, {"option": "AMAT270115P00480000", "bid": 60.35, "bid_size": 94.0, "ask": 66.4, "ask_size": 127.0, "iv": 0.598, "open_interest": 413.0, "volume": 4.0, "delta": -0.3864, "gamma": 0.0021, "vega": 1.1927, "theta": -0.2458, "rho": -0.831, "theo": 62.6416, "change": 1.9, "open": 65.2, "high": 65.2, "low": 65.0, "tick": "down", "last_trade_price": 65.0, "last_trade_time": "2026-08-21T12:28:36", "percent_change": 3.0111, "prev_day_close": 63.0999984741211}, {"option": "AMAT270115C00490000", "bid": 74.85, "bid_size": 263.0, "ask": 80.45, "ask_size": 33.0, "iv": 0.5884, "open_interest": 192.0, "volume": 1.0, "delta": 0.5988, "gamma": 0.0021, "vega": 1.2086, "theta": -0.2438, "rho": 0.8825, "theo": 78.0274, "change": -2.725, "open": 78.8, "high": 78.8, "low": 78.8, "tick": "down", "last_trade_price": 78.8, "last_trade_time": "2026-08-21T14:12:59", "percent_change": -3.34253, "prev_day_close": 81.5249977111816}, {"option": "AMAT270115P00490000", "bid": 65.5, "bid_size": 125.0, "ask": 71.7, "ask_size": 108.0, "iv": 0.5966, "open_interest": 311.0, "volume": 28.0, "delta": -0.4079, "gamma": 0.0021, "vega": 1.2098, "theta": -0.2498, "rho": -0.8721, "theo": 67.9774, "change": -0.895, "open": 70.4, "high": 70.91, "low": 67.73, "tick": "down", "last_trade_price": 67.73, "last_trade_time": "2026-08-21T15:30:32", "percent_change": -1.30419, "prev_day_close": 68.625}, {"option": "AMAT270115C00500000", "bid": 70.65, "bid_size": 225.0, "ask": 76.85, "ask_size": 169.0, "iv": 0.5917, "open_interest": 1406.0, "volume": 27.0, "delta": 0.578, "gamma": 0.0021, "vega": 1.223, "theta": -0.2466, "rho": 0.8579, "theo": 73.6824, "change": -1.25, "open": 72.88, "high": 74.6, "low": 69.4, "tick": "no_change", "last_trade_price": 74.6, "last_trade_time": "2026-08-21T14:23:05", "percent_change": -1.64799, "prev_day_close": 75.8499984741211}, {"option": "AMAT270115P00500000", "bid": 70.05, "bid_size": 190.0, "ask": 75.55, "ask_size": 20.0, "iv": 0.5851, "open_interest": 1597.0, "volume": 46.0, "delta": -0.4293, "gamma": 0.0022, "vega": 1.2231, "theta": -0.253, "rho": -0.9163, "theo": 73.5414, "change": 2.35, "open": 73.22, "high": 76.7, "low": 73.0, "tick": "no_change", "last_trade_price": 76.4, "last_trade_time": "2026-08-21T13:27:09", "percent_change": 3.17353, "prev_day_close": 74.0500030517578}, {"option": "AMAT270115C00510000", "bid": 66.7, "bid_size": 205.0, "ask": 72.85, "ask_size": 187.0, "iv": 0.5927, "open_interest": 578.0, "volume": 86.0, "delta": 0.5573, "gamma": 0.0021, "vega": 1.2339, "theta": -0.2486, "rho": 0.8326, "theo": 69.5489, "change": -1.93, "open": 66.3, "high": 70.82, "low": 66.3, "tick": "up", "last_trade_price": 70.82, "last_trade_time": "2026-08-21T14:16:58", "percent_change": -2.65292, "prev_day_close": 72.75}, {"option": "AMAT270115P00510000", "bid": 77.15, "bid_size": 85.0, "ask": 83.1, "ask_size": 117.0, "iv": 0.5974, "open_interest": 205.0, "volume": 6.0, "delta": -0.4505, "gamma": 0.0022, "vega": 1.2326, "theta": -0.2555, "rho": -0.9544, "theo": 79.3147, "change": 1.525, "open": 81.0, "high": 82.65, "low": 80.95, "tick": "no_change", "last_trade_price": 82.65, "last_trade_time": "2026-08-21T13:26:34", "percent_change": 1.87982, "prev_day_close": 81.125}, {"option": "AMAT270115C00520000", "bid": 62.85, "bid_size": 208.0, "ask": 68.05, "ask_size": 42.0, "iv": 0.5893, "open_interest": 250.0, "volume": 7.0, "delta": 0.5369, "gamma": 0.0022, "vega": 1.2413, "theta": -0.25, "rho": 0.8079, "theo": 65.6178, "change": -1.255, "open": 62.55, "high": 66.92, "low": 62.55, "tick": "up", "last_trade_price": 66.92, "last_trade_time": "2026-08-21T14:16:58", "percent_change": -1.84085, "prev_day_close": 68.1749992370606}, {"option": "AMAT270115P00520000", "bid": 83.15, "bid_size": 48.0, "ask": 89.95, "ask_size": 151.0, "iv": 0.6007, "open_interest": 219.0, "volume": 23.0, "delta": -0.4715, "gamma": 0.0022, "vega": 1.2382, "theta": -0.2573, "rho": -0.9883, "theo": 85.2955, "change": -1.55, "open": 87.55, "high": 88.35, "low": 85.2, "tick": "down", "last_trade_price": 85.2, "last_trade_time": "2026-08-21T14:10:57", "percent_change": -1.78674, "prev_day_close": 86.75}, {"option": "AMAT270115C00530000", "bid": 59.2, "bid_size": 244.0, "ask": 64.3, "ask_size": 35.0, "iv": 0.5893, "open_interest": 72.0, "volume": 21.0, "delta": 0.5167, "gamma": 0.0022, "vega": 1.2455, "theta": -0.2507, "rho": 0.7826, "theo": 61.8814, "change": -2.1, "open": 59.75, "high": 62.0, "low": 59.45, "tick": "up", "last_trade_price": 62.0, "last_trade_time": "2026-08-21T15:14:40", "percent_change": -3.27613, "prev_day_close": 64.0999984741211}, {"option": "AMAT270115P00530000", "bid": 88.0, "bid_size": 202.0, "ask": 95.3, "ask_size": 104.0, "iv": 0.5917, "open_interest": 304.0, "volume": 10.0, "delta": -0.4923, "gamma": 0.0022, "vega": 1.2407, "theta": -0.2585, "rho": -1.0289, "theo": 91.4823, "change": 1.8, "open": 95.1, "high": 95.1, "low": 95.0, "tick": "down", "last_trade_price": 95.0, "last_trade_time": "2026-08-21T13:26:31", "percent_change": 1.93133, "prev_day_close": 93.2000007629394}, {"option": "AMAT270115C00540000", "bid": 55.7, "bid_size": 209.0, "ask": 60.75, "ask_size": 87.0, "iv": 0.5893, "open_interest": 209.0, "volume": 26.0, "delta": 0.4969, "gamma": 0.0022, "vega": 1.2463, "theta": -0.2508, "rho": 0.7566, "theo": 58.3374, "change": -1.895, "open": 56.2, "high": 59.63, "low": 56.2, "tick": "down", "last_trade_price": 58.63, "last_trade_time": "2026-08-21T15:35:51", "percent_change": -3.13094, "prev_day_close": 60.5249996185303}, {"option": "AMAT270115P00540000", "bid": 94.85, "bid_size": 164.0, "ask": 102.55, "ask_size": 122.0, "iv": 0.5969, "open_interest": 289.0, "volume": 3.0, "delta": -0.5128, "gamma": 0.0022, "vega": 1.2401, "theta": -0.2591, "rho": -1.0654, "theo": 97.8688, "change": 1.825, "open": 101.05, "high": 101.55, "low": 101.05, "tick": "no_change", "last_trade_price": 101.55, "last_trade_time": "2026-08-21T13:26:34", "percent_change": 1.83003, "prev_day_close": 99.7249984741211}, {"option": "AMAT270115C00550000", "bid": 52.35, "bid_size": 206.0, "ask": 57.9, "ask_size": 195.0, "iv": 0.5913, "open_interest": 365.0, "volume": 11.0, "delta": 0.4775, "gamma": 0.0022, "vega": 1.2443, "theta": -0.2503, "rho": 0.731, "theo": 54.9813, "change": -2.65, "open": 54.15, "high": 56.45, "low": 52.8, "tick": "down", "last_trade_price": 55.0, "last_trade_time": "2026-08-21T15:05:29", "percent_change": -4.5967, "prev_day_close": 57.6499996185303}, {"option": "AMAT270115P00550000", "bid": 101.7, "bid_size": 171.0, "ask": 108.35, "ask_size": 91.0, "iv": 0.5948, "open_interest": 959.0, "volume": 2.0, "delta": -0.5329, "gamma": 0.0022, "vega": 1.2361, "theta": -0.2591, "rho": -1.0942, "theo": 104.441, "change": 2.05, "open": 107.9, "high": 108.35, "low": 107.9, "tick": "up", "last_trade_price": 108.35, "last_trade_time": "2026-08-21T13:26:34", "percent_change": 1.9285, "prev_day_close": 106.299999237061}, {"option": "AMAT270115C00560000", "bid": 49.2, "bid_size": 219.0, "ask": 55.0, "ask_size": 249.0, "iv": 0.5924, "open_interest": 409.0, "volume": 9.0, "delta": 0.4585, "gamma": 0.0021, "vega": 1.2397, "theta": -0.2492, "rho": 0.7061, "theo": 51.8048, "change": -2.46, "open": 51.5, "high": 52.39, "low": 49.85, "tick": "up", "last_trade_price": 52.39, "last_trade_time": "2026-08-21T15:34:04", "percent_change": -4.48496, "prev_day_close": 54.8500003814697}, {"option": "AMAT270115P00560000", "bid": 109.15, "bid_size": 39.0, "ask": 113.5, "ask_size": 38.0, "iv": 0.591, "open_interest": 327.0, "volume": 0.0, "delta": -0.5527, "gamma": 0.0022, "vega": 1.2292, "theta": -0.2586, "rho": -1.1274, "theo": 111.204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 108.08, "last_trade_time": "2026-08-18T13:24:15", "percent_change": 0.0, "prev_day_close": 113.25}, {"option": "AMAT270115C00580000", "bid": 43.4, "bid_size": 158.0, "ask": 49.15, "ask_size": 231.0, "iv": 0.5927, "open_interest": 321.0, "volume": 4.0, "delta": 0.4218, "gamma": 0.0021, "vega": 1.2221, "theta": -0.2456, "rho": 0.6554, "theo": 45.9724, "change": -2.53, "open": 47.45, "high": 47.45, "low": 45.91, "tick": "no_change", "last_trade_price": 45.92, "last_trade_time": "2026-08-21T15:46:12", "percent_change": -5.22188, "prev_day_close": 48.4500007629394}, {"option": "AMAT270115P00580000", "bid": 123.4, "bid_size": 45.0, "ask": 128.8, "ask_size": 45.0, "iv": 0.597, "open_interest": 134.0, "volume": 0.0, "delta": -0.5908, "gamma": 0.0022, "vega": 1.2067, "theta": -0.2561, "rho": -1.1847, "theo": 125.2746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 128.95, "last_trade_time": "2026-08-20T14:28:29", "percent_change": 0.0, "prev_day_close": 126.475002288818}, {"option": "AMAT270115C00600000", "bid": 39.8, "bid_size": 12.0, "ask": 41.7, "ask_size": 6.0, "iv": 0.5903, "open_interest": 924.0, "volume": 26.0, "delta": 0.3872, "gamma": 0.0021, "vega": 1.1963, "theta": -0.2404, "rho": 0.6073, "theo": 40.7974, "change": 0.475, "open": 41.0, "high": 43.2, "low": 38.0, "tick": "up", "last_trade_price": 43.2, "last_trade_time": "2026-08-21T15:55:36", "percent_change": 1.11176, "prev_day_close": 42.7250003814697}, {"option": "AMAT270115P00600000", "bid": 137.55, "bid_size": 149.0, "ask": 143.35, "ask_size": 32.0, "iv": 0.5944, "open_interest": 387.0, "volume": 5.0, "delta": -0.6271, "gamma": 0.0022, "vega": 1.1737, "theta": -0.2521, "rho": -1.2267, "theo": 140.0223, "change": -0.285, "open": 143.45, "high": 143.6, "low": 140.44, "tick": "down", "last_trade_price": 140.44, "last_trade_time": "2026-08-21T14:08:05", "percent_change": -0.202522, "prev_day_close": 140.724998474121}, {"option": "AMAT270115C00610000", "bid": 35.95, "bid_size": 178.0, "ask": 40.3, "ask_size": 21.0, "iv": 0.5885, "open_interest": 310.0, "volume": 6.0, "delta": 0.3707, "gamma": 0.002, "vega": 1.1804, "theta": -0.2372, "rho": 0.5837, "theo": 38.4379, "change": -2.825, "open": 38.4, "high": 38.4, "low": 38.3, "tick": "no_change", "last_trade_price": 38.3, "last_trade_time": "2026-08-21T15:53:14", "percent_change": -6.8693, "prev_day_close": 41.125}, {"option": "AMAT270115P00610000", "bid": 145.2, "bid_size": 134.0, "ask": 150.95, "ask_size": 49.0, "iv": 0.5949, "open_interest": 161.0, "volume": 2.0, "delta": -0.6444, "gamma": 0.0021, "vega": 1.153, "theta": -0.2496, "rho": -1.249, "theo": 147.6396, "change": 2.625, "open": 151.15, "high": 151.2, "low": 151.15, "tick": "up", "last_trade_price": 151.2, "last_trade_time": "2026-08-21T10:44:16", "percent_change": 1.76679, "prev_day_close": 148.574996948242}, {"option": "AMAT270115C00620000", "bid": 33.75, "bid_size": 120.0, "ask": 39.3, "ask_size": 184.0, "iv": 0.5943, "open_interest": 501.0, "volume": 1.0, "delta": 0.3548, "gamma": 0.002, "vega": 1.1626, "theta": -0.2338, "rho": 0.5602, "theo": 36.2237, "change": -2.605, "open": 35.12, "high": 35.12, "low": 35.12, "tick": "down", "last_trade_price": 35.12, "last_trade_time": "2026-08-21T12:05:59", "percent_change": -6.90523, "prev_day_close": 37.7249984741211}, {"option": "AMAT270115P00620000", "bid": 153.0, "bid_size": 25.0, "ask": 158.4, "ask_size": 14.0, "iv": 0.5943, "open_interest": 147.0, "volume": 0.0, "delta": -0.6612, "gamma": 0.0021, "vega": 1.1331, "theta": -0.2468, "rho": -1.2619, "theo": 155.4048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 130.8, "last_trade_time": "2026-08-17T12:54:23", "percent_change": 0.0, "prev_day_close": 156.899993896484}, {"option": "AMAT270115C00630000", "bid": 33.05, "bid_size": 8.0, "ask": 37.15, "ask_size": 211.0, "iv": 0.6007, "open_interest": 404.0, "volume": 21.0, "delta": 0.3395, "gamma": 0.002, "vega": 1.1438, "theta": -0.2302, "rho": 0.5379, "theo": 34.1471, "change": -1.36, "open": 33.5, "high": 34.95, "low": 33.01, "tick": "down", "last_trade_price": 34.54, "last_trade_time": "2026-08-21T13:55:26", "percent_change": -3.78831, "prev_day_close": 35.9000015258789}, {"option": "AMAT270115P00630000", "bid": 160.95, "bid_size": 30.0, "ask": 167.35, "ask_size": 30.0, "iv": 0.5999, "open_interest": 136.0, "volume": 0.0, "delta": -0.6774, "gamma": 0.0021, "vega": 1.1101, "theta": -0.2438, "rho": -1.2702, "theo": 163.3116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 137.45, "last_trade_time": "2026-08-17T12:57:57", "percent_change": 0.0, "prev_day_close": 164.075004577637}, {"option": "AMAT270115C00640000", "bid": 29.75, "bid_size": 144.0, "ask": 35.15, "ask_size": 47.0, "iv": 0.5953, "open_interest": 788.0, "volume": 0.0, "delta": 0.3248, "gamma": 0.0019, "vega": 1.1243, "theta": -0.2263, "rho": 0.5166, "theo": 32.1991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.1, "last_trade_time": "2026-08-20T11:30:17", "percent_change": 0.0, "prev_day_close": 34.0499992370606}, {"option": "AMAT270115P00640000", "bid": 169.0, "bid_size": 32.0, "ask": 175.85, "ask_size": 32.0, "iv": 0.6029, "open_interest": 88.0, "volume": 0.0, "delta": -0.6931, "gamma": 0.0021, "vega": 1.0849, "theta": -0.2407, "rho": -1.2825, "theo": 171.3569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 165.1, "last_trade_time": "2026-08-05T10:00:17", "percent_change": 0.0, "prev_day_close": 172.350006103516}, {"option": "AMAT270115C00660000", "bid": 26.25, "bid_size": 337.0, "ask": 29.7, "ask_size": 9.0, "iv": 0.5885, "open_interest": 377.0, "volume": 47.0, "delta": 0.297, "gamma": 0.0018, "vega": 1.0815, "theta": -0.2182, "rho": 0.475, "theo": 28.6619, "change": -1.85, "open": 28.39, "high": 29.6, "low": 28.39, "tick": "no_change", "last_trade_price": 29.1, "last_trade_time": "2026-08-21T15:33:44", "percent_change": -5.97738, "prev_day_close": 30.9499998092651}, {"option": "AMAT270115P00660000", "bid": 184.55, "bid_size": 45.0, "ask": 190.75, "ask_size": 15.0, "iv": 0.5931, "open_interest": 34.0, "volume": 0.0, "delta": -0.7227, "gamma": 0.002, "vega": 1.0338, "theta": -0.2338, "rho": -1.2917, "theo": 187.8275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 186.85, "last_trade_time": "2026-07-23T15:43:45", "percent_change": 0.0, "prev_day_close": 188.824996948242}, {"option": "AMAT270115C00680000", "bid": 23.15, "bid_size": 124.0, "ask": 27.9, "ask_size": 75.0, "iv": 0.5967, "open_interest": 147.0, "volume": 0.0, "delta": 0.2716, "gamma": 0.0018, "vega": 1.0362, "theta": -0.2095, "rho": 0.4365, "theo": 25.5618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.1, "last_trade_time": "2026-08-20T10:47:56", "percent_change": 0.0, "prev_day_close": 27.3499994277954}, {"option": "AMAT270115P00680000", "bid": 201.4, "bid_size": 110.0, "ask": 208.75, "ask_size": 21.0, "iv": 0.6003, "open_interest": 286.0, "volume": 0.0, "delta": -0.7501, "gamma": 0.0019, "vega": 0.9773, "theta": -0.2266, "rho": -1.2947, "theo": 204.7552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 174.05, "last_trade_time": "2026-08-12T12:30:12", "percent_change": 0.0, "prev_day_close": 204.825004577637}, {"option": "AMAT270115C00700000", "bid": 21.05, "bid_size": 161.0, "ask": 25.55, "ask_size": 196.0, "iv": 0.6042, "open_interest": 1082.0, "volume": 12.0, "delta": 0.2484, "gamma": 0.0017, "vega": 0.99, "theta": -0.2007, "rho": 0.4011, "theo": 22.8412, "change": -2.28, "open": 22.8, "high": 22.85, "low": 22.22, "tick": "down", "last_trade_price": 22.22, "last_trade_time": "2026-08-21T12:48:13", "percent_change": -9.30612, "prev_day_close": 24.5}, {"option": "AMAT270115P00700000", "bid": 219.0, "bid_size": 48.0, "ask": 226.05, "ask_size": 24.0, "iv": 0.6042, "open_interest": 24.0, "volume": 0.0, "delta": -0.7753, "gamma": 0.0018, "vega": 0.9202, "theta": -0.2191, "rho": -1.2998, "theo": 222.0916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 204.42, "last_trade_time": "2026-08-11T10:23:14", "percent_change": 0.0, "prev_day_close": 222.150001525879}, {"option": "AMAT270115C00710000", "bid": 19.25, "bid_size": 175.0, "ask": 24.3, "ask_size": 170.0, "iv": 0.6026, "open_interest": 212.0, "volume": 1.0, "delta": 0.2376, "gamma": 0.0016, "vega": 0.9661, "theta": -0.1962, "rho": 0.3841, "theo": 21.6096, "change": -1.625, "open": 21.6, "high": 21.6, "low": 21.6, "tick": "down", "last_trade_price": 21.6, "last_trade_time": "2026-08-21T10:28:10", "percent_change": -6.99677, "prev_day_close": 23.2250003814697}, {"option": "AMAT270115P00710000", "bid": 228.15, "bid_size": 46.0, "ask": 234.85, "ask_size": 16.0, "iv": 0.6077, "open_interest": 26.0, "volume": 0.0, "delta": -0.7871, "gamma": 0.0018, "vega": 0.8904, "theta": -0.2153, "rho": -1.2767, "theo": 230.8962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 210.0, "last_trade_time": "2026-08-10T09:37:25", "percent_change": 0.0, "prev_day_close": 231.224998474121}, {"option": "AMAT270115C00720000", "bid": 18.15, "bid_size": 342.0, "ask": 22.35, "ask_size": 58.0, "iv": 0.6001, "open_interest": 346.0, "volume": 1.0, "delta": 0.2272, "gamma": 0.0016, "vega": 0.9423, "theta": -0.1918, "rho": 0.3679, "theo": 20.4567, "change": -1.45, "open": 20.55, "high": 20.55, "low": 20.55, "tick": "down", "last_trade_price": 20.55, "last_trade_time": "2026-08-21T10:30:06", "percent_change": -6.59091, "prev_day_close": 22.0}, {"option": "AMAT270115P00720000", "bid": 236.4, "bid_size": 33.0, "ask": 243.7, "ask_size": 11.0, "iv": 0.6054, "open_interest": 16.0, "volume": 0.0, "delta": -0.7985, "gamma": 0.0018, "vega": 0.8606, "theta": -0.2115, "rho": -1.2594, "theo": 239.7842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 207.9, "last_trade_time": "2026-08-17T13:02:08", "percent_change": 0.0, "prev_day_close": 239.849998474121}, {"option": "AMAT270115C00730000", "bid": 17.0, "bid_size": 183.0, "ask": 21.85, "ask_size": 158.0, "iv": 0.6043, "open_interest": 217.0, "volume": 0.0, "delta": 0.2174, "gamma": 0.0016, "vega": 0.919, "theta": -0.1873, "rho": 0.3527, "theo": 19.3766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.6, "last_trade_time": "2026-08-18T15:05:30", "percent_change": 0.0, "prev_day_close": 20.7750005722046}, {"option": "AMAT270115P00730000", "bid": 245.4, "bid_size": 29.0, "ask": 252.65, "ask_size": 12.0, "iv": 0.6071, "open_interest": 8.0, "volume": 0.0, "delta": -0.8094, "gamma": 0.0017, "vega": 0.8294, "theta": -0.2079, "rho": -1.2556, "theo": 248.7528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 238.41, "last_trade_time": "2026-07-22T10:06:11", "percent_change": 0.0, "prev_day_close": 248.799995422363}, {"option": "AMAT270115C00740000", "bid": 16.55, "bid_size": 178.0, "ask": 20.8, "ask_size": 153.0, "iv": 0.6088, "open_interest": 360.0, "volume": 0.0, "delta": 0.208, "gamma": 0.0015, "vega": 0.8961, "theta": -0.1829, "rho": 0.3383, "theo": 18.3637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.5, "last_trade_time": "2026-08-19T12:22:06", "percent_change": 0.0, "prev_day_close": 19.9250001907349}, {"option": "AMAT270115P00740000", "bid": 255.3, "bid_size": 19.0, "ask": 261.65, "ask_size": 13.0, "iv": 0.6138, "open_interest": 13.0, "volume": 0.0, "delta": -0.8198, "gamma": 0.0017, "vega": 0.8001, "theta": -0.2042, "rho": -1.2473, "theo": 257.7945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 215.15, "last_trade_time": "2026-08-13T11:26:20", "percent_change": 0.0, "prev_day_close": 257.799995422363}, {"option": "AMAT270115C00750000", "bid": 15.05, "bid_size": 389.0, "ask": 19.95, "ask_size": 117.0, "iv": 0.6079, "open_interest": 374.0, "volume": 12.0, "delta": 0.1991, "gamma": 0.0015, "vega": 0.8732, "theta": -0.1785, "rho": 0.3244, "theo": 17.4134, "change": -1.87, "open": 18.75, "high": 18.75, "low": 16.93, "tick": "down", "last_trade_price": 16.93, "last_trade_time": "2026-08-21T10:47:18", "percent_change": -9.94681, "prev_day_close": 18.8000001907349}, {"option": "AMAT270115P00750000", "bid": 264.35, "bid_size": 32.0, "ask": 270.7, "ask_size": 12.0, "iv": 0.615, "open_interest": 29.0, "volume": 0.0, "delta": -0.8298, "gamma": 0.0016, "vega": 0.7711, "theta": -0.2005, "rho": -1.2349, "theo": 266.9026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 223.62, "last_trade_time": "2026-08-13T13:53:17", "percent_change": 0.0, "prev_day_close": 266.299987792969}, {"option": "AMAT270115C00760000", "bid": 14.6, "bid_size": 169.0, "ask": 18.0, "ask_size": 43.0, "iv": 0.6058, "open_interest": 501.0, "volume": 0.0, "delta": 0.1906, "gamma": 0.0014, "vega": 0.8501, "theta": -0.1742, "rho": 0.3108, "theo": 16.5224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.77, "last_trade_time": "2026-08-19T11:34:13", "percent_change": 0.0, "prev_day_close": 17.875}, {"option": "AMAT270115P00760000", "bid": 273.5, "bid_size": 27.0, "ask": 279.45, "ask_size": 18.0, "iv": 0.6139, "open_interest": 26.0, "volume": 0.0, "delta": -0.8393, "gamma": 0.0016, "vega": 0.7429, "theta": -0.1969, "rho": -1.2142, "theo": 276.0736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 245.45, "last_trade_time": "2026-07-02T15:13:08", "percent_change": 0.0, "prev_day_close": 275.875}, {"option": "AMAT270115C00780000", "bid": 12.6, "bid_size": 184.0, "ask": 17.35, "ask_size": 206.0, "iv": 0.6128, "open_interest": 117.0, "volume": 19.0, "delta": 0.1748, "gamma": 0.0013, "vega": 0.805, "theta": -0.1657, "rho": 0.2855, "theo": 14.9032, "change": -1.025, "open": 15.1, "high": 15.15, "low": 15.1, "tick": "up", "last_trade_price": 15.15, "last_trade_time": "2026-08-21T15:28:24", "percent_change": -6.33694, "prev_day_close": 16.1750001907349}, {"option": "AMAT270115P00780000", "bid": 291.15, "bid_size": 36.0, "ask": 298.3, "ask_size": 11.0, "iv": 0.6138, "open_interest": 36.0, "volume": 0.0, "delta": -0.8572, "gamma": 0.0015, "vega": 0.6799, "theta": -0.1896, "rho": -1.1542, "theo": 294.5963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 270.05, "last_trade_time": "2026-07-08T09:56:06", "percent_change": 0.0, "prev_day_close": 293.600006103516}, {"option": "AMAT270115C00800000", "bid": 11.2, "bid_size": 188.0, "ask": 15.85, "ask_size": 272.0, "iv": 0.616, "open_interest": 328.0, "volume": 2.0, "delta": 0.1605, "gamma": 0.0013, "vega": 0.7626, "theta": -0.1576, "rho": 0.263, "theo": 13.4742, "change": -1.225, "open": 13.0, "high": 13.0, "low": 12.9, "tick": "down", "last_trade_price": 12.9, "last_trade_time": "2026-08-21T10:55:30", "percent_change": -8.67257, "prev_day_close": 14.125}, {"option": "AMAT270115P00800000", "bid": 310.75, "bid_size": 27.0, "ask": 317.0, "ask_size": 19.0, "iv": 0.624, "open_interest": 55.0, "volume": 0.0, "delta": -0.8737, "gamma": 0.0015, "vega": 0.6226, "theta": -0.1826, "rho": -1.1084, "theo": 313.3335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 368.61, "last_trade_time": "2026-07-29T12:39:46", "percent_change": 0.0, "prev_day_close": 312.699996948242}, {"option": "AMAT270115C00820000", "bid": 9.95, "bid_size": 196.0, "ask": 14.55, "ask_size": 194.0, "iv": 0.6195, "open_interest": 101.0, "volume": 2.0, "delta": 0.1475, "gamma": 0.0012, "vega": 0.7214, "theta": -0.1497, "rho": 0.2422, "theo": 12.2099, "change": 0.125, "open": 13.15, "high": 13.15, "low": 12.95, "tick": "down", "last_trade_price": 12.95, "last_trade_time": "2026-08-21T09:43:18", "percent_change": 0.974657, "prev_day_close": 12.8250002861023}, {"option": "AMAT270115P00820000", "bid": 329.0, "bid_size": 32.0, "ask": 335.95, "ask_size": 12.0, "iv": 0.6229, "open_interest": 7.0, "volume": 0.0, "delta": -0.8888, "gamma": 0.0014, "vega": 0.5688, "theta": -0.1774, "rho": -1.0583, "theo": 332.2486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 325.55, "last_trade_time": "2026-08-18T11:26:25", "percent_change": 0.0, "prev_day_close": 331.349990844727}, {"option": "AMAT270115C00840000", "bid": 8.9, "bid_size": 200.0, "ask": 13.35, "ask_size": 255.0, "iv": 0.623, "open_interest": 358.0, "volume": 14.0, "delta": 0.1358, "gamma": 0.0011, "vega": 0.6815, "theta": -0.1422, "rho": 0.2231, "theo": 11.0909, "change": -0.15, "open": 11.9, "high": 12.0, "low": 11.55, "tick": "down", "last_trade_price": 11.55, "last_trade_time": "2026-08-21T09:52:45", "percent_change": -1.28205, "prev_day_close": 11.6999998092651}, {"option": "AMAT270115P00840000", "bid": 348.0, "bid_size": 6.0, "ask": 354.95, "ask_size": 6.0, "iv": 0.6256, "open_interest": 13.0, "volume": 0.0, "delta": -0.9027, "gamma": 0.0013, "vega": 0.5128, "theta": -0.171, "rho": -0.9799, "theo": 351.3224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 251.46, "last_trade_time": "2026-07-01T09:49:13", "percent_change": 0.0, "prev_day_close": 350.425003051758}, {"option": "AMAT270115C00860000", "bid": 7.95, "bid_size": 172.0, "ask": 12.3, "ask_size": 195.0, "iv": 0.6267, "open_interest": 200.0, "volume": 14.0, "delta": 0.1252, "gamma": 0.001, "vega": 0.6445, "theta": -0.135, "rho": 0.2061, "theo": 10.097, "change": -0.47, "open": 10.3, "high": 10.5, "low": 10.21, "tick": "no_change", "last_trade_price": 10.23, "last_trade_time": "2026-08-21T15:38:37", "percent_change": -4.39252, "prev_day_close": 10.6999998092651}, {"option": "AMAT270115P00860000", "bid": 367.7, "bid_size": 6.0, "ask": 374.15, "ask_size": 6.0, "iv": 0.6346, "open_interest": 22.0, "volume": 0.0, "delta": -0.9157, "gamma": 0.0013, "vega": 0.4531, "theta": -0.1656, "rho": -0.9077, "theo": 370.5491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 339.45, "last_trade_time": "2026-08-04T09:53:12", "percent_change": 0.0, "prev_day_close": 369.574996948242}, {"option": "AMAT270115C00880000", "bid": 7.1, "bid_size": 160.0, "ask": 11.35, "ask_size": 197.0, "iv": 0.6302, "open_interest": 159.0, "volume": 1.0, "delta": 0.1155, "gamma": 0.001, "vega": 0.6096, "theta": -0.1282, "rho": 0.1906, "theo": 9.2109, "change": -0.455, "open": 9.42, "high": 9.42, "low": 9.42, "tick": "down", "last_trade_price": 9.42, "last_trade_time": "2026-08-21T14:34:39", "percent_change": -4.60759, "prev_day_close": 9.875}, {"option": "AMAT270115P00880000", "bid": 386.85, "bid_size": 6.0, "ask": 393.5, "ask_size": 6.0, "iv": 0.6369, "open_interest": 17.0, "volume": 0.0, "delta": -0.9275, "gamma": 0.0012, "vega": 0.402, "theta": -0.1597, "rho": -0.828, "theo": 389.8989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 333.97, "last_trade_time": "2026-07-06T15:27:04", "percent_change": 0.0, "prev_day_close": 388.699996948242}, {"option": "AMAT270115C00890000", "bid": 6.75, "bid_size": 129.0, "ask": 10.9, "ask_size": 172.0, "iv": 0.6322, "open_interest": 105.0, "volume": 0.0, "delta": 0.111, "gamma": 0.001, "vega": 0.5925, "theta": -0.1249, "rho": 0.1832, "theo": 8.8043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.95, "last_trade_time": "2026-08-19T14:02:02", "percent_change": 0.0, "prev_day_close": 9.2999997138977}, {"option": "AMAT270115P00890000", "bid": 396.55, "bid_size": 6.0, "ask": 403.25, "ask_size": 6.0, "iv": 0.6394, "open_interest": 3.0, "volume": 0.0, "delta": -0.9329, "gamma": 0.0012, "vega": 0.38, "theta": -0.1562, "rho": -0.7788, "theo": 399.6131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 377.0, "last_trade_time": "2026-07-31T09:30:38", "percent_change": 0.0, "prev_day_close": 398.450012207031}, {"option": "AMAT270115C00900000", "bid": 6.35, "bid_size": 171.0, "ask": 10.5, "ask_size": 189.0, "iv": 0.6338, "open_interest": 209.0, "volume": 10.0, "delta": 0.1068, "gamma": 0.0009, "vega": 0.5758, "theta": -0.1217, "rho": 0.1761, "theo": 8.4202, "change": -0.865, "open": 8.26, "high": 8.26, "low": 8.26, "tick": "no_change", "last_trade_price": 8.26, "last_trade_time": "2026-08-21T13:28:01", "percent_change": -9.47945, "prev_day_close": 9.125}, {"option": "AMAT270115P00900000", "bid": 406.35, "bid_size": 6.0, "ask": 413.0, "ask_size": 6.0, "iv": 0.6428, "open_interest": 91.0, "volume": 0.0, "delta": -0.9382, "gamma": 0.0012, "vega": 0.3547, "theta": -0.1548, "rho": -0.7598, "theo": 409.3541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 373.25, "last_trade_time": "2026-07-16T14:35:12", "percent_change": 0.0, "prev_day_close": 407.600006103516}, {"option": "AMAT270115C00910000", "bid": 6.0, "bid_size": 131.0, "ask": 10.1, "ask_size": 173.0, "iv": 0.6354, "open_interest": 91.0, "volume": 0.0, "delta": 0.1027, "gamma": 0.0009, "vega": 0.5595, "theta": -0.1186, "rho": 0.1694, "theo": 8.0571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.15, "last_trade_time": "2026-08-19T13:06:53", "percent_change": 0.0, "prev_day_close": 9.02500009536743}, {"option": "AMAT270115P00910000", "bid": 416.1, "bid_size": 5.0, "ask": 422.8, "ask_size": 6.0, "iv": 0.6456, "open_interest": 0.0, "volume": 0.0, "delta": -0.9431, "gamma": 0.0011, "vega": 0.3332, "theta": -0.1528, "rho": -0.6757, "theo": 419.116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 418.0}, {"option": "AMAT270115C00920000", "bid": 5.65, "bid_size": 296.0, "ask": 9.75, "ask_size": 206.0, "iv": 0.6372, "open_interest": 229.0, "volume": 1.0, "delta": 0.0988, "gamma": 0.0009, "vega": 0.5439, "theta": -0.1156, "rho": 0.163, "theo": 7.7134, "change": -0.35, "open": 8.0, "high": 8.0, "low": 8.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-08-21T14:25:37", "percent_change": -4.19162, "prev_day_close": 8.34999990463257}, {"option": "AMAT270115P00920000", "bid": 425.95, "bid_size": 6.0, "ask": 432.6, "ask_size": 6.0, "iv": 0.6494, "open_interest": 2.0, "volume": 0.0, "delta": -0.9481, "gamma": 0.0011, "vega": 0.297, "theta": -0.156, "rho": -0.5858, "theo": 428.9125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 330.92, "last_trade_time": "2026-07-01T15:39:07", "percent_change": 0.0, "prev_day_close": 427.550003051758}, {"option": "AMAT270115C00930000", "bid": 5.35, "bid_size": 145.0, "ask": 9.4, "ask_size": 181.0, "iv": 0.639, "open_interest": 186.0, "volume": 0.0, "delta": 0.0951, "gamma": 0.0008, "vega": 0.529, "theta": -0.1126, "rho": 0.1571, "theo": 7.3877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-08-20T11:24:06", "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "AMAT270115P00930000", "bid": 435.8, "bid_size": 5.0, "ask": 442.45, "ask_size": 6.0, "iv": 0.6536, "open_interest": 0.0, "volume": 0.0, "delta": -0.9528, "gamma": 0.0011, "vega": 0.2643, "theta": -0.1568, "rho": -0.5455, "theo": 438.7355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 437.300003051758}, {"option": "AMAT270115C00940000", "bid": 5.05, "bid_size": 273.0, "ask": 9.1, "ask_size": 191.0, "iv": 0.641, "open_interest": 166.0, "volume": 0.0, "delta": 0.0916, "gamma": 0.0008, "vega": 0.5145, "theta": -0.1097, "rho": 0.1514, "theo": 7.0789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-08-20T10:01:02", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "AMAT270115P00940000", "bid": 445.65, "bid_size": 5.0, "ask": 452.3, "ask_size": 6.0, "iv": 0.657, "open_interest": 5.0, "volume": 0.0, "delta": -0.9571, "gamma": 0.001, "vega": 0.2441, "theta": -0.1564, "rho": -0.5418, "theo": 448.5749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 391.35, "last_trade_time": "2026-07-13T11:46:33", "percent_change": 0.0, "prev_day_close": 446.675003051758}, {"option": "AMAT270115C00950000", "bid": 4.75, "bid_size": 141.0, "ask": 8.75, "ask_size": 186.0, "iv": 0.6422, "open_interest": 74.0, "volume": 5.0, "delta": 0.0882, "gamma": 0.0008, "vega": 0.5006, "theta": -0.107, "rho": 0.1459, "theo": 6.7858, "change": -1.135, "open": 6.54, "high": 6.54, "low": 6.54, "tick": "down", "last_trade_price": 6.54, "last_trade_time": "2026-08-21T10:47:18", "percent_change": -14.7883, "prev_day_close": 7.67499995231628}, {"option": "AMAT270115P00950000", "bid": 455.55, "bid_size": 6.0, "ask": 462.15, "ask_size": 6.0, "iv": 0.6608, "open_interest": 11.0, "volume": 0.0, "delta": -0.9612, "gamma": 0.001, "vega": 0.2286, "theta": -0.1548, "rho": -0.4785, "theo": 458.4279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 405.96, "last_trade_time": "2026-08-13T11:48:48", "percent_change": 0.0, "prev_day_close": 456.449996948242}, {"option": "AMAT270115C00960000", "bid": 4.6, "bid_size": 104.0, "ask": 8.45, "ask_size": 181.0, "iv": 0.6452, "open_interest": 33.0, "volume": 0.0, "delta": 0.0849, "gamma": 0.0008, "vega": 0.4869, "theta": -0.1042, "rho": 0.1406, "theo": 6.5076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-08-19T11:32:07", "percent_change": 0.0, "prev_day_close": 7.49999976158142}, {"option": "AMAT270115P00960000", "bid": 465.15, "bid_size": 5.0, "ask": 472.05, "ask_size": 6.0, "iv": 0.6589, "open_interest": 0.0, "volume": 0.0, "delta": -0.965, "gamma": 0.0009, "vega": 0.2066, "theta": -0.1512, "rho": -0.4614, "theo": 468.2979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 466.725006103516}, {"option": "AMAT270115C00970000", "bid": 4.2, "bid_size": 260.0, "ask": 8.2, "ask_size": 196.0, "iv": 0.6457, "open_interest": 62.0, "volume": 0.0, "delta": 0.0818, "gamma": 0.0007, "vega": 0.4734, "theta": -0.1016, "rho": 0.1355, "theo": 6.2435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.22, "last_trade_time": "2026-08-20T10:33:49", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "AMAT270115P00970000", "bid": 475.0, "bid_size": 3.0, "ask": 481.95, "ask_size": 3.0, "iv": 0.6616, "open_interest": 2.0, "volume": 0.0, "delta": -0.9685, "gamma": 0.0009, "vega": 0.1936, "theta": -0.1473, "rho": -0.4416, "theo": 478.1786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 401.0, "last_trade_time": "2026-07-10T14:35:38", "percent_change": 0.0, "prev_day_close": 476.600006103516}, {"option": "AMAT270115C00980000", "bid": 3.95, "bid_size": 168.0, "ask": 7.9, "ask_size": 250.0, "iv": 0.6469, "open_interest": 361.0, "volume": 0.0, "delta": 0.0789, "gamma": 0.0007, "vega": 0.4603, "theta": -0.099, "rho": 0.1306, "theo": 5.9927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-08-20T15:00:18", "percent_change": 0.0, "prev_day_close": 6.32500004768372}, {"option": "AMAT270115P00980000", "bid": 484.55, "bid_size": 1.0, "ask": 492.2, "ask_size": 3.0, "iv": 0.6648, "open_interest": 5.0, "volume": 0.0, "delta": -0.9718, "gamma": 0.0008, "vega": 0.1766, "theta": -0.1409, "rho": -0.3832, "theo": 488.0736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 466.19, "last_trade_time": "2026-07-20T10:48:04", "percent_change": 0.0, "prev_day_close": 486.550003051758}, {"option": "AMAT270115C01000000", "bid": 3.5, "bid_size": 47.0, "ask": 7.45, "ask_size": 6.0, "iv": 0.6508, "open_interest": 423.0, "volume": 0.0, "delta": 0.0734, "gamma": 0.0007, "vega": 0.4352, "theta": -0.0941, "rho": 0.1214, "theo": 5.528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.45, "last_trade_time": "2026-08-19T14:50:49", "percent_change": 0.0, "prev_day_close": 6.32500004768372}, {"option": "AMAT270115P01000000", "bid": 503.25, "bid_size": 1.0, "ask": 512.35, "ask_size": 1.0, "iv": 0.6399, "open_interest": 6.0, "volume": 0.0, "delta": -0.9777, "gamma": 0.0007, "vega": 0.1469, "theta": -0.1258, "rho": -0.2066, "theo": 507.8956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 484.57, "last_trade_time": "2026-07-20T10:47:36", "percent_change": 0.0, "prev_day_close": 506.275009155273}, {"option": "AMAT270115C01020000", "bid": 3.1, "bid_size": 189.0, "ask": 7.0, "ask_size": 241.0, "iv": 0.6542, "open_interest": 600.0, "volume": 0.0, "delta": 0.0683, "gamma": 0.0006, "vega": 0.412, "theta": -0.0894, "rho": 0.1131, "theo": 5.1072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.35, "last_trade_time": "2026-08-20T13:30:16", "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "AMAT270115P01020000", "bid": 523.45, "bid_size": 1.0, "ask": 532.05, "ask_size": 1.0, "iv": 0.647, "open_interest": 1.0, "volume": 0.0, "delta": -0.9826, "gamma": 0.0006, "vega": 0.0766, "theta": -0.0889, "rho": -0.1581, "theo": 527.8064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 504.12, "last_trade_time": "2026-07-20T10:54:19", "percent_change": 0.0, "prev_day_close": 526.375}, {"option": "AMAT270219C00210000", "bid": 285.05, "bid_size": 7.0, "ask": 291.7, "ask_size": 5.0, "iv": 0.6652, "open_interest": 1.0, "volume": 0.0, "delta": 0.9784, "gamma": 0.0002, "vega": 0.1833, "theta": -0.0222, "rho": 0.9655, "theo": 288.8986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 264.7, "last_trade_time": "2026-06-05T14:30:28", "percent_change": 0.0, "prev_day_close": 290.675003051758}, {"option": "AMAT270219P00210000", "bid": 1.83, "bid_size": 58.0, "ask": 2.5, "ask_size": 1.0, "iv": 0.6883, "open_interest": 77.0, "volume": 2.0, "delta": -0.022, "gamma": 0.0002, "vega": 0.1844, "theta": -0.0343, "rho": -0.0615, "theo": 2.3124, "change": 0.08, "open": 2.48, "high": 2.48, "low": 2.36, "tick": "down", "last_trade_price": 2.36, "last_trade_time": "2026-08-21T12:10:47", "percent_change": 3.50877, "prev_day_close": 2.27999997138977}, {"option": "AMAT270219C00220000", "bid": 275.75, "bid_size": 7.0, "ask": 282.4, "ask_size": 6.0, "iv": 0.6609, "open_interest": 3.0, "volume": 0.0, "delta": 0.9742, "gamma": 0.0002, "vega": 0.2122, "theta": -0.0276, "rho": 1.0019, "theo": 279.592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 313.45, "last_trade_time": "2026-06-09T10:07:42", "percent_change": 0.0, "prev_day_close": 281.425003051758}, {"option": "AMAT270219P00220000", "bid": 2.08, "bid_size": 50.0, "ask": 3.75, "ask_size": 150.0, "iv": 0.693, "open_interest": 49.0, "volume": 0.0, "delta": -0.0263, "gamma": 0.0003, "vega": 0.2129, "theta": -0.0392, "rho": -0.0733, "theo": 2.7909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.78, "last_trade_time": "2026-08-20T11:11:22", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "AMAT270219C00230000", "bid": 266.55, "bid_size": 5.0, "ask": 273.2, "ask_size": 3.0, "iv": 0.6571, "open_interest": 1.0, "volume": 0.0, "delta": 0.9694, "gamma": 0.0003, "vega": 0.2443, "theta": -0.0334, "rho": 1.0363, "theo": 270.3663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 339.05, "last_trade_time": "2026-07-07T13:58:31", "percent_change": 0.0, "prev_day_close": 272.174987792969}, {"option": "AMAT270219P00230000", "bid": 2.79, "bid_size": 3.0, "ask": 4.2, "ask_size": 15.0, "iv": 0.6844, "open_interest": 70.0, "volume": 0.0, "delta": -0.0311, "gamma": 0.0003, "vega": 0.2462, "theta": -0.0447, "rho": -0.0871, "theo": 3.3507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-08-17T13:31:48", "percent_change": 0.0, "prev_day_close": 3.26999998092651}, {"option": "AMAT270219C00240000", "bid": 257.45, "bid_size": 6.0, "ask": 264.1, "ask_size": 3.0, "iv": 0.6534, "open_interest": 1.0, "volume": 0.0, "delta": 0.9639, "gamma": 0.0003, "vega": 0.2794, "theta": -0.0396, "rho": 1.0685, "theo": 261.2326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 381.0, "last_trade_time": "2026-06-17T14:00:02", "percent_change": 0.0, "prev_day_close": 262.900009155273}, {"option": "AMAT270219P00240000", "bid": 3.35, "bid_size": 4.0, "ask": 4.95, "ask_size": 14.0, "iv": 0.6758, "open_interest": 91.0, "volume": 0.0, "delta": -0.0367, "gamma": 0.0003, "vega": 0.2808, "theta": -0.0506, "rho": -0.1024, "theo": 4.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-08-19T14:54:59", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "AMAT270219C00250000", "bid": 248.4, "bid_size": 5.0, "ask": 255.4, "ask_size": 3.0, "iv": 0.6536, "open_interest": 4.0, "volume": 0.0, "delta": 0.9577, "gamma": 0.0004, "vega": 0.317, "theta": -0.0463, "rho": 1.0988, "theo": 252.2003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 300.38, "last_trade_time": "2026-06-11T12:34:13", "percent_change": 0.0, "prev_day_close": 254.099990844727}, {"option": "AMAT270219P00250000", "bid": 3.7, "bid_size": 98.0, "ask": 6.45, "ask_size": 28.0, "iv": 0.6733, "open_interest": 91.0, "volume": 0.0, "delta": -0.0429, "gamma": 0.0004, "vega": 0.3186, "theta": -0.057, "rho": -0.12, "theo": 4.7591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-08-14T15:50:25", "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "AMAT270219C00260000", "bid": 239.5, "bid_size": 9.0, "ask": 246.2, "ask_size": 6.0, "iv": 0.6443, "open_interest": 1.0, "volume": 0.0, "delta": 0.9508, "gamma": 0.0004, "vega": 0.358, "theta": -0.0535, "rho": 1.1263, "theo": 243.2807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 247.86, "last_trade_time": "2026-08-20T11:02:31", "percent_change": 0.0, "prev_day_close": 245.275001525879}, {"option": "AMAT270219P00260000", "bid": 4.2, "bid_size": 300.0, "ask": 6.6, "ask_size": 38.0, "iv": 0.6503, "open_interest": 63.0, "volume": 0.0, "delta": -0.0499, "gamma": 0.0004, "vega": 0.3605, "theta": -0.0638, "rho": -0.1393, "theo": 5.6298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-08-20T13:35:27", "percent_change": 0.0, "prev_day_close": 5.77500009536743}, {"option": "AMAT270219C00270000", "bid": 230.75, "bid_size": 3.0, "ask": 237.65, "ask_size": 3.0, "iv": 0.6435, "open_interest": 2.0, "volume": 0.0, "delta": 0.9431, "gamma": 0.0005, "vega": 0.401, "theta": -0.061, "rho": 1.1515, "theo": 234.486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 194.8, "last_trade_time": "2026-05-14T09:30:10", "percent_change": 0.0, "prev_day_close": 236.275001525879}, {"option": "AMAT270219P00270000", "bid": 5.15, "bid_size": 52.0, "ask": 8.05, "ask_size": 94.0, "iv": 0.6502, "open_interest": 12.0, "volume": 0.0, "delta": -0.0577, "gamma": 0.0005, "vega": 0.4028, "theta": -0.071, "rho": -0.1611, "theo": 6.6252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.88, "last_trade_time": "2026-08-18T12:50:07", "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "AMAT270219C00280000", "bid": 222.1, "bid_size": 7.0, "ask": 229.1, "ask_size": 8.0, "iv": 0.6402, "open_interest": 2.0, "volume": 0.0, "delta": 0.9346, "gamma": 0.0006, "vega": 0.4467, "theta": -0.0688, "rho": 1.1741, "theo": 225.8258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 234.17, "last_trade_time": "2026-06-09T15:40:15", "percent_change": 0.0, "prev_day_close": 227.824996948242}, {"option": "AMAT270219P00280000", "bid": 6.95, "bid_size": 86.0, "ask": 9.25, "ask_size": 125.0, "iv": 0.6531, "open_interest": 66.0, "volume": 0.0, "delta": -0.0662, "gamma": 0.0006, "vega": 0.4504, "theta": -0.0786, "rho": -0.1853, "theo": 7.7551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-08-18T12:25:25", "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "AMAT270219C00290000", "bid": 213.5, "bid_size": 8.0, "ask": 220.25, "ask_size": 6.0, "iv": 0.6314, "open_interest": 0.0, "volume": 0.0, "delta": 0.9253, "gamma": 0.0006, "vega": 0.4948, "theta": -0.077, "rho": 1.1935, "theo": 217.3133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 219.050003051758}, {"option": "AMAT270219P00290000", "bid": 8.8, "bid_size": 13.0, "ask": 10.4, "ask_size": 87.0, "iv": 0.6518, "open_interest": 44.0, "volume": 6.0, "delta": -0.0757, "gamma": 0.0006, "vega": 0.4977, "theta": -0.0866, "rho": -0.2116, "theo": 9.0387, "change": 0.0, "open": 9.25, "high": 9.35, "low": 9.15, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-08-21T15:57:53", "percent_change": -3.10981e-06, "prev_day_close": 9.2000002861023}, {"option": "AMAT270219C00300000", "bid": 205.15, "bid_size": 8.0, "ask": 212.2, "ask_size": 18.0, "iv": 0.6308, "open_interest": 2.0, "volume": 0.0, "delta": 0.9152, "gamma": 0.0007, "vega": 0.544, "theta": -0.0855, "rho": 1.2106, "theo": 208.9584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 224.1, "last_trade_time": "2026-08-14T09:30:06", "percent_change": 0.0, "prev_day_close": 210.875}, {"option": "AMAT270219P00300000", "bid": 8.5, "bid_size": 371.0, "ask": 11.5, "ask_size": 1.0, "iv": 0.6253, "open_interest": 323.0, "volume": 1.0, "delta": -0.0859, "gamma": 0.0007, "vega": 0.5465, "theta": -0.0948, "rho": -0.2402, "theo": 10.4772, "change": -0.045, "open": 10.73, "high": 10.73, "low": 10.73, "tick": "up", "last_trade_price": 10.73, "last_trade_time": "2026-08-21T09:51:12", "percent_change": -0.417634, "prev_day_close": 10.7750000953674}, {"option": "AMAT270219C00310000", "bid": 196.95, "bid_size": 27.0, "ask": 204.0, "ask_size": 19.0, "iv": 0.627, "open_interest": 5.0, "volume": 0.0, "delta": 0.9042, "gamma": 0.0008, "vega": 0.5953, "theta": -0.0942, "rho": 1.2244, "theo": 200.7706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 207.0, "last_trade_time": "2026-08-20T10:47:02", "percent_change": 0.0, "prev_day_close": 202.550003051758}, {"option": "AMAT270219P00310000", "bid": 11.5, "bid_size": 27.0, "ask": 12.85, "ask_size": 14.0, "iv": 0.6335, "open_interest": 74.0, "volume": 1.0, "delta": -0.0971, "gamma": 0.0008, "vega": 0.6004, "theta": -0.1032, "rho": -0.2709, "theo": 12.0874, "change": 0.6, "open": 12.35, "high": 12.35, "low": 12.35, "tick": "down", "last_trade_price": 12.35, "last_trade_time": "2026-08-21T10:12:15", "percent_change": 5.10638, "prev_day_close": 11.75}, {"option": "AMAT270219C00320000", "bid": 188.9, "bid_size": 99.0, "ask": 196.0, "ask_size": 92.0, "iv": 0.6236, "open_interest": 22.0, "volume": 0.0, "delta": 0.8924, "gamma": 0.0008, "vega": 0.6475, "theta": -0.103, "rho": 1.2352, "theo": 192.7617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 257.05, "last_trade_time": "2026-07-17T13:37:23", "percent_change": 0.0, "prev_day_close": 194.375}, {"option": "AMAT270219P00320000", "bid": 11.8, "bid_size": 103.0, "ask": 15.1, "ask_size": 41.0, "iv": 0.6218, "open_interest": 435.0, "volume": 0.0, "delta": -0.109, "gamma": 0.0009, "vega": 0.6513, "theta": -0.1118, "rho": -0.3046, "theo": 13.8798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-08-19T15:54:17", "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "AMAT270219C00330000", "bid": 181.05, "bid_size": 166.0, "ask": 188.2, "ask_size": 79.0, "iv": 0.6207, "open_interest": 10.0, "volume": 0.0, "delta": 0.8798, "gamma": 0.0009, "vega": 0.6998, "theta": -0.1119, "rho": 1.2437, "theo": 184.9383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 251.6, "last_trade_time": "2026-06-11T15:00:51", "percent_change": 0.0, "prev_day_close": 186.625}, {"option": "AMAT270219P00330000", "bid": 13.4, "bid_size": 345.0, "ask": 18.15, "ask_size": 140.0, "iv": 0.6241, "open_interest": 209.0, "volume": 53.0, "delta": -0.1218, "gamma": 0.0009, "vega": 0.7041, "theta": -0.1204, "rho": -0.3406, "theo": 15.8551, "change": 0.425, "open": 16.9, "high": 16.9, "low": 16.4, "tick": "down", "last_trade_price": 16.5, "last_trade_time": "2026-08-21T10:43:16", "percent_change": 2.64386, "prev_day_close": 16.0749998092651}, {"option": "AMAT270219C00340000", "bid": 173.35, "bid_size": 140.0, "ask": 180.5, "ask_size": 125.0, "iv": 0.6172, "open_interest": 15.0, "volume": 4.0, "delta": 0.8664, "gamma": 0.001, "vega": 0.7531, "theta": -0.1208, "rho": 1.2486, "theo": 177.3089, "change": -3.1, "open": 176.45, "high": 176.45, "low": 176.45, "tick": "down", "last_trade_price": 176.45, "last_trade_time": "2026-08-21T09:51:39", "percent_change": -1.72654, "prev_day_close": 179.550003051758}, {"option": "AMAT270219P00340000", "bid": 15.5, "bid_size": 247.0, "ask": 19.15, "ask_size": 5.0, "iv": 0.6129, "open_interest": 61.0, "volume": 0.0, "delta": -0.1353, "gamma": 0.001, "vega": 0.7589, "theta": -0.1291, "rho": -0.3778, "theo": 18.0344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.25, "last_trade_time": "2026-08-20T13:22:13", "percent_change": 0.0, "prev_day_close": 18.2249994277954}, {"option": "AMAT270219C00350000", "bid": 165.9, "bid_size": 82.0, "ask": 173.05, "ask_size": 78.0, "iv": 0.6146, "open_interest": 3.0, "volume": 0.0, "delta": 0.8524, "gamma": 0.0011, "vega": 0.8057, "theta": -0.1296, "rho": 1.2509, "theo": 169.8833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 182.95, "last_trade_time": "2026-08-14T12:13:13", "percent_change": 0.0, "prev_day_close": 171.924995422363}, {"option": "AMAT270219P00350000", "bid": 17.75, "bid_size": 301.0, "ask": 21.6, "ask_size": 28.0, "iv": 0.6105, "open_interest": 79.0, "volume": 2.0, "delta": -0.1496, "gamma": 0.0011, "vega": 0.8102, "theta": -0.1378, "rho": -0.418, "theo": 20.4169, "change": 0.625, "open": 21.25, "high": 21.5, "low": 21.25, "tick": "up", "last_trade_price": 21.5, "last_trade_time": "2026-08-21T10:43:29", "percent_change": 2.99401, "prev_day_close": 20.875}, {"option": "AMAT270219C00360000", "bid": 158.75, "bid_size": 166.0, "ask": 165.9, "ask_size": 124.0, "iv": 0.6134, "open_interest": 18.0, "volume": 0.0, "delta": 0.8376, "gamma": 0.0011, "vega": 0.8573, "theta": -0.1383, "rho": 1.2508, "theo": 162.6652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 185.44, "last_trade_time": "2026-08-14T09:37:55", "percent_change": 0.0, "prev_day_close": 164.650001525879}, {"option": "AMAT270219P00360000", "bid": 20.45, "bid_size": 96.0, "ask": 26.05, "ask_size": 151.0, "iv": 0.6203, "open_interest": 62.0, "volume": 8.0, "delta": -0.1647, "gamma": 0.0012, "vega": 0.8634, "theta": -0.1464, "rho": -0.4596, "theo": 23.0053, "change": -0.75, "open": 23.55, "high": 23.55, "low": 23.1, "tick": "down", "last_trade_price": 23.1, "last_trade_time": "2026-08-21T15:32:29", "percent_change": -3.14466, "prev_day_close": 23.8500003814697}, {"option": "AMAT270219C00370000", "bid": 151.75, "bid_size": 84.0, "ask": 158.9, "ask_size": 63.0, "iv": 0.6117, "open_interest": 6.0, "volume": 0.0, "delta": 0.8221, "gamma": 0.0012, "vega": 0.9087, "theta": -0.1469, "rho": 1.2473, "theo": 155.6625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 172.15, "last_trade_time": "2026-08-18T15:35:43", "percent_change": 0.0, "prev_day_close": 157.525001525879}, {"option": "AMAT270219P00370000", "bid": 23.25, "bid_size": 120.0, "ask": 29.5, "ask_size": 167.0, "iv": 0.6215, "open_interest": 58.0, "volume": 3.0, "delta": -0.1804, "gamma": 0.0012, "vega": 0.9151, "theta": -0.1548, "rho": -0.5029, "theo": 25.8232, "change": 2.325, "open": 27.0, "high": 28.45, "low": 26.51, "tick": "up", "last_trade_price": 28.45, "last_trade_time": "2026-08-21T13:32:35", "percent_change": 8.89952, "prev_day_close": 26.125}, {"option": "AMAT270219C00380000", "bid": 144.95, "bid_size": 80.0, "ask": 152.15, "ask_size": 65.0, "iv": 0.6102, "open_interest": 5.0, "volume": 0.0, "delta": 0.8061, "gamma": 0.0013, "vega": 0.9582, "theta": -0.1552, "rho": 1.2416, "theo": 148.8824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 152.15, "last_trade_time": "2026-08-20T12:05:14", "percent_change": 0.0, "prev_day_close": 150.725006103516}, {"option": "AMAT270219P00380000", "bid": 26.3, "bid_size": 105.0, "ask": 32.3, "ask_size": 130.0, "iv": 0.6183, "open_interest": 90.0, "volume": 45.0, "delta": -0.1967, "gamma": 0.0013, "vega": 0.9635, "theta": -0.1629, "rho": -0.5481, "theo": 28.8607, "change": 0.15, "open": 29.75, "high": 29.9, "low": 29.15, "tick": "up", "last_trade_price": 29.65, "last_trade_time": "2026-08-21T14:58:57", "percent_change": 0.508475, "prev_day_close": 29.5}, {"option": "AMAT270219C00390000", "bid": 138.4, "bid_size": 76.0, "ask": 145.65, "ask_size": 70.0, "iv": 0.6092, "open_interest": 6.0, "volume": 0.0, "delta": 0.7896, "gamma": 0.0014, "vega": 1.0056, "theta": -0.1632, "rho": 1.234, "theo": 142.3258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 228.96, "last_trade_time": "2026-07-23T14:36:01", "percent_change": 0.0, "prev_day_close": 144.349998474121}, {"option": "AMAT270219P00390000", "bid": 29.1, "bid_size": 35.0, "ask": 35.8, "ask_size": 122.0, "iv": 0.6155, "open_interest": 173.0, "volume": 0.0, "delta": -0.2135, "gamma": 0.0014, "vega": 1.0123, "theta": -0.1708, "rho": -0.5944, "theo": 32.1208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.0, "last_trade_time": "2026-08-18T15:34:54", "percent_change": 0.0, "prev_day_close": 33.0499992370606}, {"option": "AMAT270219C00400000", "bid": 132.1, "bid_size": 21.0, "ask": 139.1, "ask_size": 73.0, "iv": 0.6072, "open_interest": 31.0, "volume": 0.0, "delta": 0.7726, "gamma": 0.0014, "vega": 1.0516, "theta": -0.1709, "rho": 1.2231, "theo": 135.9965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 148.0, "last_trade_time": "2026-08-14T15:56:47", "percent_change": 0.0, "prev_day_close": 137.525001525879}, {"option": "AMAT270219P00400000", "bid": 33.1, "bid_size": 83.0, "ask": 39.15, "ask_size": 136.0, "iv": 0.6157, "open_interest": 202.0, "volume": 1.0, "delta": -0.2308, "gamma": 0.0014, "vega": 1.0586, "theta": -0.1784, "rho": -0.6414, "theo": 35.6249, "change": 1.57, "open": 38.47, "high": 38.47, "low": 38.47, "tick": "up", "last_trade_price": 38.47, "last_trade_time": "2026-08-21T13:32:35", "percent_change": 4.25474, "prev_day_close": 36.9000015258789}, {"option": "AMAT270219C00410000", "bid": 125.85, "bid_size": 8.0, "ask": 133.35, "ask_size": 110.0, "iv": 0.6073, "open_interest": 4.0, "volume": 0.0, "delta": 0.7552, "gamma": 0.0015, "vega": 1.0949, "theta": -0.1782, "rho": 1.2104, "theo": 129.8973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 127.25, "last_trade_time": "2026-07-29T10:47:56", "percent_change": 0.0, "prev_day_close": 131.325004577637}, {"option": "AMAT270219P00410000", "bid": 36.0, "bid_size": 107.0, "ask": 43.35, "ask_size": 172.0, "iv": 0.6129, "open_interest": 116.0, "volume": 44.0, "delta": -0.2486, "gamma": 0.0015, "vega": 1.1006, "theta": -0.1856, "rho": -0.6908, "theo": 39.356, "change": 1.0, "open": 40.6, "high": 41.75, "low": 40.6, "tick": "down", "last_trade_price": 41.05, "last_trade_time": "2026-08-21T10:42:42", "percent_change": 2.49688, "prev_day_close": 40.0499992370606}, {"option": "AMAT270219C00420000", "bid": 120.3, "bid_size": 22.0, "ask": 127.0, "ask_size": 16.0, "iv": 0.6059, "open_interest": 16.0, "volume": 0.0, "delta": 0.7375, "gamma": 0.0015, "vega": 1.1352, "theta": -0.1851, "rho": 1.1965, "theo": 124.0226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 281.1, "last_trade_time": "2026-06-26T09:30:05", "percent_change": 0.0, "prev_day_close": 125.599998474121}, {"option": "AMAT270219P00420000", "bid": 40.95, "bid_size": 65.0, "ask": 46.9, "ask_size": 157.0, "iv": 0.6146, "open_interest": 407.0, "volume": 1.0, "delta": -0.2667, "gamma": 0.0016, "vega": 1.1405, "theta": -0.1925, "rho": -0.74, "theo": 43.3101, "change": 0.8, "open": 45.2, "high": 45.2, "low": 45.2, "tick": "up", "last_trade_price": 45.2, "last_trade_time": "2026-08-21T10:42:21", "percent_change": 1.8018, "prev_day_close": 44.3999996185303}, {"option": "AMAT270219C00430000", "bid": 115.4, "bid_size": 6.0, "ask": 121.7, "ask_size": 101.0, "iv": 0.61, "open_interest": 18.0, "volume": 0.0, "delta": 0.7195, "gamma": 0.0016, "vega": 1.1731, "theta": -0.1916, "rho": 1.18, "theo": 118.3685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 141.3, "last_trade_time": "2026-07-28T15:43:42", "percent_change": 0.0, "prev_day_close": 120.025001525879}, {"option": "AMAT270219P00430000", "bid": 43.9, "bid_size": 68.0, "ask": 50.8, "ask_size": 126.0, "iv": 0.6072, "open_interest": 127.0, "volume": 1.0, "delta": -0.2851, "gamma": 0.0016, "vega": 1.1799, "theta": -0.1988, "rho": -0.7864, "theo": 47.501, "change": 0.8, "open": 49.5, "high": 49.5, "low": 49.5, "tick": "up", "last_trade_price": 49.5, "last_trade_time": "2026-08-21T10:42:21", "percent_change": 1.64271, "prev_day_close": 48.7000007629394}, {"option": "AMAT270219C00440000", "bid": 109.55, "bid_size": 14.0, "ask": 116.3, "ask_size": 119.0, "iv": 0.6079, "open_interest": 15.0, "volume": 0.0, "delta": 0.7013, "gamma": 0.0016, "vega": 1.208, "theta": -0.1975, "rho": 1.1618, "theo": 112.9326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 115.79, "last_trade_time": "2026-08-19T11:49:56", "percent_change": 0.0, "prev_day_close": 114.225002288818}, {"option": "AMAT270219P00440000", "bid": 49.4, "bid_size": 84.0, "ask": 55.55, "ask_size": 162.0, "iv": 0.6126, "open_interest": 105.0, "volume": 7.0, "delta": -0.3036, "gamma": 0.0017, "vega": 1.2133, "theta": -0.2047, "rho": -0.8403, "theo": 51.9126, "change": -0.175, "open": 52.75, "high": 52.75, "low": 52.75, "tick": "no_change", "last_trade_price": 52.75, "last_trade_time": "2026-08-21T14:59:05", "percent_change": -0.330655, "prev_day_close": 52.9249992370606}, {"option": "AMAT270219C00450000", "bid": 105.05, "bid_size": 10.0, "ask": 111.05, "ask_size": 123.0, "iv": 0.6102, "open_interest": 37.0, "volume": 0.0, "delta": 0.683, "gamma": 0.0017, "vega": 1.2395, "theta": -0.2029, "rho": 1.1431, "theo": 107.7052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 110.0, "last_trade_time": "2026-08-19T10:02:38", "percent_change": 0.0, "prev_day_close": 109.349998474121}, {"option": "AMAT270219P00450000", "bid": 54.05, "bid_size": 9.0, "ask": 59.0, "ask_size": 13.0, "iv": 0.6074, "open_interest": 420.0, "volume": 0.0, "delta": -0.3224, "gamma": 0.0017, "vega": 1.2441, "theta": -0.21, "rho": -0.8891, "theo": 56.5294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.35, "last_trade_time": "2026-08-19T15:34:28", "percent_change": 0.0, "prev_day_close": 57.2250003814697}, {"option": "AMAT270219C00460000", "bid": 99.1, "bid_size": 5.0, "ask": 105.6, "ask_size": 3.0, "iv": 0.6043, "open_interest": 262.0, "volume": 0.0, "delta": 0.6647, "gamma": 0.0017, "vega": 1.268, "theta": -0.2078, "rho": 1.123, "theo": 102.6772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 114.5, "last_trade_time": "2026-08-19T09:45:09", "percent_change": 0.0, "prev_day_close": 104.25}, {"option": "AMAT270219P00460000", "bid": 57.55, "bid_size": 62.0, "ask": 65.35, "ask_size": 62.0, "iv": 0.6077, "open_interest": 117.0, "volume": 0.0, "delta": -0.3412, "gamma": 0.0018, "vega": 1.273, "theta": -0.2149, "rho": -0.9386, "theo": 61.3541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 62.3, "last_trade_time": "2026-08-19T15:31:52", "percent_change": 0.0, "prev_day_close": 62.3999996185303}, {"option": "AMAT270219C00470000", "bid": 95.2, "bid_size": 5.0, "ask": 101.55, "ask_size": 139.0, "iv": 0.6105, "open_interest": 10.0, "volume": 0.0, "delta": 0.6463, "gamma": 0.0018, "vega": 1.2935, "theta": -0.2121, "rho": 1.1011, "theo": 97.8445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 109.6, "last_trade_time": "2026-08-19T09:45:09", "percent_change": 0.0, "prev_day_close": 98.8250007629394}, {"option": "AMAT270219P00470000", "bid": 63.95, "bid_size": 14.0, "ask": 70.4, "ask_size": 47.0, "iv": 0.6125, "open_interest": 342.0, "volume": 0.0, "delta": -0.36, "gamma": 0.0018, "vega": 1.2974, "theta": -0.2191, "rho": -0.987, "theo": 66.3899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.9, "last_trade_time": "2026-08-20T12:17:22", "percent_change": 0.0, "prev_day_close": 67.25}, {"option": "AMAT270219C00480000", "bid": 89.05, "bid_size": 237.0, "ask": 96.85, "ask_size": 283.0, "iv": 0.604, "open_interest": 19.0, "volume": 1.0, "delta": 0.628, "gamma": 0.0018, "vega": 1.3157, "theta": -0.2158, "rho": 1.0788, "theo": 93.201, "change": -2.15, "open": 92.0, "high": 92.0, "low": 92.0, "tick": "down", "last_trade_price": 92.0, "last_trade_time": "2026-08-21T15:55:00", "percent_change": -2.28359, "prev_day_close": 94.1500015258789}, {"option": "AMAT270219P00480000", "bid": 69.2, "bid_size": 17.0, "ask": 76.05, "ask_size": 7.0, "iv": 0.6136, "open_interest": 64.0, "volume": 0.0, "delta": -0.3789, "gamma": 0.0018, "vega": 1.3185, "theta": -0.2229, "rho": -1.0349, "theo": 71.6086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.6, "last_trade_time": "2026-08-19T15:31:56", "percent_change": 0.0, "prev_day_close": 72.4750022888184}, {"option": "AMAT270219C00490000", "bid": 84.45, "bid_size": 237.0, "ask": 91.55, "ask_size": 171.0, "iv": 0.5998, "open_interest": 50.0, "volume": 1.0, "delta": 0.6097, "gamma": 0.0018, "vega": 1.3347, "theta": -0.219, "rho": 1.0564, "theo": 88.7375, "change": -1.875, "open": 88.0, "high": 88.0, "low": 88.0, "tick": "down", "last_trade_price": 88.0, "last_trade_time": "2026-08-21T14:46:17", "percent_change": -2.08623, "prev_day_close": 89.875}, {"option": "AMAT270219P00490000", "bid": 74.5, "bid_size": 37.0, "ask": 80.95, "ask_size": 151.0, "iv": 0.6107, "open_interest": 74.0, "volume": 9.0, "delta": -0.3978, "gamma": 0.0019, "vega": 1.3365, "theta": -0.226, "rho": -1.0831, "theo": 77.0082, "change": -1.725, "open": 79.2, "high": 79.2, "low": 76.65, "tick": "down", "last_trade_price": 76.65, "last_trade_time": "2026-08-21T14:17:06", "percent_change": -2.20096, "prev_day_close": 78.375}, {"option": "AMAT270219C00500000", "bid": 80.65, "bid_size": 299.0, "ask": 87.25, "ask_size": 41.0, "iv": 0.6011, "open_interest": 300.0, "volume": 0.0, "delta": 0.5915, "gamma": 0.0018, "vega": 1.3507, "theta": -0.2216, "rho": 1.0326, "theo": 84.45, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.41, "last_trade_time": "2026-08-19T15:49:54", "percent_change": 0.0, "prev_day_close": 85.375}, {"option": "AMAT270219P00500000", "bid": 80.05, "bid_size": 22.0, "ask": 86.55, "ask_size": 196.0, "iv": 0.6099, "open_interest": 260.0, "volume": 4.0, "delta": -0.4165, "gamma": 0.0019, "vega": 1.351, "theta": -0.2287, "rho": -1.1235, "theo": 82.6022, "change": -0.43, "open": 82.0, "high": 83.32, "low": 82.0, "tick": "up", "last_trade_price": 83.32, "last_trade_time": "2026-08-21T15:05:52", "percent_change": -0.513433, "prev_day_close": 83.75}, {"option": "AMAT270219C00510000", "bid": 76.7, "bid_size": 201.0, "ask": 83.0, "ask_size": 19.0, "iv": 0.6006, "open_interest": 19.0, "volume": 0.0, "delta": 0.5734, "gamma": 0.0019, "vega": 1.3636, "theta": -0.2237, "rho": 1.0078, "theo": 80.3378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.25, "last_trade_time": "2026-08-20T10:01:21", "percent_change": 0.0, "prev_day_close": 81.9249992370606}, {"option": "AMAT270219P00510000", "bid": 85.65, "bid_size": 17.0, "ask": 92.25, "ask_size": 63.0, "iv": 0.6083, "open_interest": 63.0, "volume": 0.0, "delta": -0.4352, "gamma": 0.0019, "vega": 1.3628, "theta": -0.2308, "rho": -1.1729, "theo": 88.3784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.35, "last_trade_time": "2026-08-19T10:11:11", "percent_change": 0.0, "prev_day_close": 89.25}, {"option": "AMAT270219C00520000", "bid": 72.9, "bid_size": 32.0, "ask": 79.2, "ask_size": 2.0, "iv": 0.601, "open_interest": 206.0, "volume": 0.0, "delta": 0.5555, "gamma": 0.0019, "vega": 1.3736, "theta": -0.2253, "rho": 0.9833, "theo": 76.3969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.41, "last_trade_time": "2026-08-19T15:49:54", "percent_change": 0.0, "prev_day_close": 77.25}, {"option": "AMAT270219P00520000", "bid": 91.45, "bid_size": 1.0, "ask": 98.15, "ask_size": 18.0, "iv": 0.607, "open_interest": 47.0, "volume": 0.0, "delta": -0.4538, "gamma": 0.0019, "vega": 1.3717, "theta": -0.2324, "rho": -1.2167, "theo": 94.3211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.0, "last_trade_time": "2026-08-18T10:04:56", "percent_change": 0.0, "prev_day_close": 94.625}, {"option": "AMAT270219C00530000", "bid": 69.25, "bid_size": 128.0, "ask": 76.1, "ask_size": 312.0, "iv": 0.6033, "open_interest": 74.0, "volume": 0.0, "delta": 0.5377, "gamma": 0.0019, "vega": 1.3808, "theta": -0.2264, "rho": 0.9588, "theo": 72.6222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.0, "last_trade_time": "2026-08-20T15:41:37", "percent_change": 0.0, "prev_day_close": 74.6500015258789}, {"option": "AMAT270219P00530000", "bid": 97.55, "bid_size": 1.0, "ask": 104.25, "ask_size": 19.0, "iv": 0.6063, "open_interest": 52.0, "volume": 0.0, "delta": -0.4721, "gamma": 0.002, "vega": 1.3769, "theta": -0.2335, "rho": -1.2588, "theo": 100.433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.13, "last_trade_time": "2026-08-19T11:46:31", "percent_change": 0.0, "prev_day_close": 100.650001525879}, {"option": "AMAT270219C00540000", "bid": 65.7, "bid_size": 34.0, "ask": 71.7, "ask_size": 2.0, "iv": 0.6, "open_interest": 34.0, "volume": 0.0, "delta": 0.5202, "gamma": 0.0019, "vega": 1.385, "theta": -0.227, "rho": 0.9333, "theo": 69.0126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.36, "last_trade_time": "2026-08-19T12:46:26", "percent_change": 0.0, "prev_day_close": 70.625}, {"option": "AMAT270219P00540000", "bid": 103.85, "bid_size": 6.0, "ask": 110.3, "ask_size": 23.0, "iv": 0.6048, "open_interest": 49.0, "volume": 0.0, "delta": -0.4903, "gamma": 0.002, "vega": 1.3779, "theta": -0.2342, "rho": -1.291, "theo": 106.7311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 108.65, "last_trade_time": "2026-08-19T11:47:05", "percent_change": 0.0, "prev_day_close": 107.075000762939}, {"option": "AMAT270219C00550000", "bid": 62.35, "bid_size": 31.0, "ask": 68.4, "ask_size": 2.0, "iv": 0.6003, "open_interest": 61.0, "volume": 0.0, "delta": 0.503, "gamma": 0.0019, "vega": 1.3865, "theta": -0.2271, "rho": 0.9073, "theo": 65.5685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.5, "last_trade_time": "2026-08-17T14:42:46", "percent_change": 0.0, "prev_day_close": 66.7750015258789}, {"option": "AMAT270219P00550000", "bid": 109.15, "bid_size": 25.0, "ask": 116.95, "ask_size": 25.0, "iv": 0.6006, "open_interest": 49.0, "volume": 0.0, "delta": -0.5083, "gamma": 0.002, "vega": 1.3784, "theta": -0.2344, "rho": -1.3376, "theo": 113.2007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 115.3, "last_trade_time": "2026-08-19T12:14:37", "percent_change": 0.0, "prev_day_close": 113.5}, {"option": "AMAT270219C00560000", "bid": 59.1, "bid_size": 207.0, "ask": 64.7, "ask_size": 15.0, "iv": 0.5984, "open_interest": 29.0, "volume": 0.0, "delta": 0.486, "gamma": 0.0019, "vega": 1.3857, "theta": -0.2269, "rho": 0.8818, "theo": 62.2866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.3, "last_trade_time": "2026-08-19T13:01:36", "percent_change": 0.0, "prev_day_close": 63.6499996185303}, {"option": "AMAT270219P00560000", "bid": 116.15, "bid_size": 93.0, "ask": 122.7, "ask_size": 25.0, "iv": 0.5983, "open_interest": 30.0, "volume": 0.0, "delta": -0.526, "gamma": 0.002, "vega": 1.3757, "theta": -0.2343, "rho": -1.3765, "theo": 119.8282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 113.4, "last_trade_time": "2026-08-18T09:36:13", "percent_change": 0.0, "prev_day_close": 120.349998474121}, {"option": "AMAT270219C00570000", "bid": 56.05, "bid_size": 207.0, "ask": 62.8, "ask_size": 327.0, "iv": 0.6027, "open_interest": 45.0, "volume": 2.0, "delta": 0.4694, "gamma": 0.0019, "vega": 1.3826, "theta": -0.2262, "rho": 0.8568, "theo": 59.1618, "change": -3.55, "open": 56.85, "high": 56.95, "low": 56.85, "tick": "up", "last_trade_price": 56.95, "last_trade_time": "2026-08-21T12:12:05", "percent_change": -5.86777, "prev_day_close": 60.5}, {"option": "AMAT270219P00570000", "bid": 123.8, "bid_size": 19.0, "ask": 130.45, "ask_size": 141.0, "iv": 0.6045, "open_interest": 56.0, "volume": 0.0, "delta": -0.5434, "gamma": 0.002, "vega": 1.3704, "theta": -0.2338, "rho": -1.41, "theo": 126.6159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 105.25, "last_trade_time": "2026-08-13T12:45:32", "percent_change": 0.0, "prev_day_close": 127.275001525879}, {"option": "AMAT270219C00580000", "bid": 53.15, "bid_size": 275.0, "ask": 58.7, "ask_size": 16.0, "iv": 0.5986, "open_interest": 190.0, "volume": 0.0, "delta": 0.4531, "gamma": 0.0019, "vega": 1.3771, "theta": -0.2253, "rho": 0.8314, "theo": 56.1908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.01, "last_trade_time": "2026-08-18T14:38:40", "percent_change": 0.0, "prev_day_close": 57.4250011444092}, {"option": "AMAT270219P00580000", "bid": 130.8, "bid_size": 19.0, "ask": 137.45, "ask_size": 136.0, "iv": 0.6045, "open_interest": 60.0, "volume": 0.0, "delta": -0.5604, "gamma": 0.002, "vega": 1.3588, "theta": -0.2329, "rho": -1.4391, "theo": 133.5759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 131.45, "last_trade_time": "2026-08-14T11:40:50", "percent_change": 0.0, "prev_day_close": 134.150001525879}, {"option": "AMAT270219C00590000", "bid": 50.35, "bid_size": 115.0, "ask": 56.5, "ask_size": 267.0, "iv": 0.6007, "open_interest": 29.0, "volume": 0.0, "delta": 0.4372, "gamma": 0.0019, "vega": 1.3691, "theta": -0.224, "rho": 0.8056, "theo": 53.3718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.68, "last_trade_time": "2026-08-19T12:46:26", "percent_change": 0.0, "prev_day_close": 54.7000007629394}, {"option": "AMAT270219P00590000", "bid": 138.2, "bid_size": 11.0, "ask": 144.3, "ask_size": 120.0, "iv": 0.6044, "open_interest": 22.0, "volume": 0.0, "delta": -0.5771, "gamma": 0.002, "vega": 1.3492, "theta": -0.2317, "rho": -1.4715, "theo": 140.7009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 138.55, "last_trade_time": "2026-08-14T11:41:31", "percent_change": 0.0, "prev_day_close": 141.375}, {"option": "AMAT270219C00600000", "bid": 47.75, "bid_size": 329.0, "ask": 53.25, "ask_size": 25.0, "iv": 0.5987, "open_interest": 225.0, "volume": 2.0, "delta": 0.4217, "gamma": 0.0019, "vega": 1.3594, "theta": -0.2224, "rho": 0.7804, "theo": 50.7006, "change": -2.1, "open": 49.55, "high": 49.75, "low": 49.55, "tick": "up", "last_trade_price": 49.75, "last_trade_time": "2026-08-21T10:45:21", "percent_change": -4.05015, "prev_day_close": 51.8500003814697}, {"option": "AMAT270219P00600000", "bid": 145.5, "bid_size": 16.0, "ask": 151.65, "ask_size": 40.0, "iv": 0.6047, "open_interest": 32.0, "volume": 0.0, "delta": -0.5935, "gamma": 0.002, "vega": 1.3377, "theta": -0.2303, "rho": -1.502, "theo": 147.9672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 125.25, "last_trade_time": "2026-08-13T12:05:12", "percent_change": 0.0, "prev_day_close": 148.650001525879}, {"option": "AMAT270219C00610000", "bid": 45.25, "bid_size": 298.0, "ask": 50.75, "ask_size": 15.0, "iv": 0.5989, "open_interest": 68.0, "volume": 0.0, "delta": 0.4066, "gamma": 0.0018, "vega": 1.3483, "theta": -0.2205, "rho": 0.7561, "theo": 48.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.25, "last_trade_time": "2026-08-17T12:38:31", "percent_change": 0.0, "prev_day_close": 49.3999996185303}, {"option": "AMAT270219P00610000", "bid": 152.9, "bid_size": 16.0, "ask": 159.05, "ask_size": 25.0, "iv": 0.6047, "open_interest": 30.0, "volume": 0.0, "delta": -0.6094, "gamma": 0.002, "vega": 1.3231, "theta": -0.2286, "rho": -1.5254, "theo": 155.3781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 132.85, "last_trade_time": "2026-08-12T13:37:30", "percent_change": 0.0, "prev_day_close": 156.0}, {"option": "AMAT270219C00620000", "bid": 42.85, "bid_size": 25.0, "ask": 48.7, "ask_size": 1.0, "iv": 0.6003, "open_interest": 48.0, "volume": 0.0, "delta": 0.3919, "gamma": 0.0018, "vega": 1.3355, "theta": -0.2184, "rho": 0.7321, "theo": 45.7736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.16, "last_trade_time": "2026-08-19T13:38:49", "percent_change": 0.0, "prev_day_close": 47.125}, {"option": "AMAT270219P00620000", "bid": 159.45, "bid_size": 5.0, "ask": 166.5, "ask_size": 10.0, "iv": 0.6006, "open_interest": 53.0, "volume": 0.0, "delta": -0.625, "gamma": 0.0019, "vega": 1.3045, "theta": -0.2268, "rho": -1.5389, "theo": 162.9315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 137.39, "last_trade_time": "2026-08-13T11:44:12", "percent_change": 0.0, "prev_day_close": 163.775001525879}, {"option": "AMAT270219C00630000", "bid": 40.65, "bid_size": 39.0, "ask": 46.25, "ask_size": 4.0, "iv": 0.6001, "open_interest": 58.0, "volume": 0.0, "delta": 0.3777, "gamma": 0.0018, "vega": 1.3209, "theta": -0.2161, "rho": 0.708, "theo": 43.5069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.4, "last_trade_time": "2026-08-19T10:44:32", "percent_change": 0.0, "prev_day_close": 44.7999992370606}, {"option": "AMAT270219P00630000", "bid": 167.0, "bid_size": 5.0, "ask": 174.05, "ask_size": 9.0, "iv": 0.5997, "open_interest": 60.0, "volume": 0.0, "delta": -0.6401, "gamma": 0.0019, "vega": 1.2826, "theta": -0.2246, "rho": -1.5496, "theo": 170.6354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 160.2, "last_trade_time": "2026-08-11T11:39:16", "percent_change": 0.0, "prev_day_close": 171.425003051758}, {"option": "AMAT270219C00640000", "bid": 38.5, "bid_size": 193.0, "ask": 43.95, "ask_size": 31.0, "iv": 0.5998, "open_interest": 36.0, "volume": 0.0, "delta": 0.3639, "gamma": 0.0018, "vega": 1.3048, "theta": -0.2136, "rho": 0.6842, "theo": 41.3655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.25, "last_trade_time": "2026-08-20T12:51:03", "percent_change": 0.0, "prev_day_close": 43.0}, {"option": "AMAT270219P00640000", "bid": 175.0, "bid_size": 69.0, "ask": 182.0, "ask_size": 29.0, "iv": 0.6011, "open_interest": 11.0, "volume": 0.0, "delta": -0.6548, "gamma": 0.0019, "vega": 1.2667, "theta": -0.2223, "rho": -1.5807, "theo": 178.4666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 171.32, "last_trade_time": "2026-08-18T09:57:14", "percent_change": 0.0, "prev_day_close": 178.75}, {"option": "AMAT270219C00660000", "bid": 34.6, "bid_size": 322.0, "ask": 39.6, "ask_size": 33.0, "iv": 0.5992, "open_interest": 148.0, "volume": 10.0, "delta": 0.3377, "gamma": 0.0017, "vega": 1.2702, "theta": -0.2082, "rho": 0.6395, "theo": 37.431, "change": -2.275, "open": 36.35, "high": 36.55, "low": 36.35, "tick": "up", "last_trade_price": 36.55, "last_trade_time": "2026-08-21T12:06:39", "percent_change": -5.85963, "prev_day_close": 38.8250007629394}, {"option": "AMAT270219P00660000", "bid": 191.7, "bid_size": 14.0, "ask": 197.7, "ask_size": 32.0, "iv": 0.6036, "open_interest": 33.0, "volume": 0.0, "delta": -0.6829, "gamma": 0.0019, "vega": 1.2237, "theta": -0.2174, "rho": -1.6111, "theo": 194.4771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 182.15, "last_trade_time": "2026-08-11T11:39:27", "percent_change": 0.0, "prev_day_close": 195.074996948242}, {"option": "AMAT270219C00680000", "bid": 31.1, "bid_size": 333.0, "ask": 36.55, "ask_size": 226.0, "iv": 0.6024, "open_interest": 88.0, "volume": 4.0, "delta": 0.3133, "gamma": 0.0017, "vega": 1.232, "theta": -0.2022, "rho": 0.5969, "theo": 33.917, "change": 0.675, "open": 35.95, "high": 35.95, "low": 35.95, "tick": "down", "last_trade_price": 35.95, "last_trade_time": "2026-08-21T09:51:39", "percent_change": 1.91354, "prev_day_close": 35.2749996185303}, {"option": "AMAT270219P00680000", "bid": 208.0, "bid_size": 19.0, "ask": 214.15, "ask_size": 34.0, "iv": 0.6042, "open_interest": 54.0, "volume": 0.0, "delta": -0.7093, "gamma": 0.0018, "vega": 1.169, "theta": -0.212, "rho": -1.6037, "theo": 210.9507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 204.8, "last_trade_time": "2026-08-14T09:33:13", "percent_change": 0.0, "prev_day_close": 210.875}, {"option": "AMAT270219C00700000", "bid": 28.0, "bid_size": 293.0, "ask": 33.45, "ask_size": 144.0, "iv": 0.6043, "open_interest": 45.0, "volume": 0.0, "delta": 0.2906, "gamma": 0.0016, "vega": 1.1906, "theta": -0.1959, "rho": 0.556, "theo": 30.784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.45, "last_trade_time": "2026-08-19T15:07:59", "percent_change": 0.0, "prev_day_close": 32.25}, {"option": "AMAT270219P00700000", "bid": 224.35, "bid_size": 244.0, "ask": 231.65, "ask_size": 67.0, "iv": 0.6063, "open_interest": 103.0, "volume": 2.0, "delta": -0.7339, "gamma": 0.0018, "vega": 1.1224, "theta": -0.2062, "rho": -1.6344, "theo": 227.8273, "change": 3.55, "open": 232.25, "high": 232.25, "low": 231.65, "tick": "down", "last_trade_price": 231.65, "last_trade_time": "2026-08-21T12:24:26", "percent_change": 1.55634, "prev_day_close": 228.099998474121}, {"option": "AMAT270219C00720000", "bid": 25.2, "bid_size": 151.0, "ask": 30.8, "ask_size": 174.0, "iv": 0.6068, "open_interest": 119.0, "volume": 0.0, "delta": 0.2696, "gamma": 0.0016, "vega": 1.1488, "theta": -0.1894, "rho": 0.5189, "theo": 27.9868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.35, "last_trade_time": "2026-08-19T11:09:19", "percent_change": 0.0, "prev_day_close": 29.4750003814697}, {"option": "AMAT270219P00720000", "bid": 242.0, "bid_size": 26.0, "ask": 248.85, "ask_size": 35.0, "iv": 0.6102, "open_interest": 4.0, "volume": 0.0, "delta": -0.7571, "gamma": 0.0017, "vega": 1.0682, "theta": -0.2004, "rho": -1.6219, "theo": 245.0518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 236.8, "last_trade_time": "2026-08-14T09:33:09", "percent_change": 0.0, "prev_day_close": 244.650001525879}, {"option": "AMAT270219C00740000", "bid": 22.7, "bid_size": 375.0, "ask": 28.25, "ask_size": 223.0, "iv": 0.6087, "open_interest": 210.0, "volume": 23.0, "delta": 0.2502, "gamma": 0.0015, "vega": 1.1055, "theta": -0.1828, "rho": 0.4834, "theo": 25.4859, "change": -1.6, "open": 25.65, "high": 25.65, "low": 25.25, "tick": "down", "last_trade_price": 25.25, "last_trade_time": "2026-08-21T10:42:49", "percent_change": -5.95903, "prev_day_close": 26.8499994277954}, {"option": "AMAT270219P00740000", "bid": 259.15, "bid_size": 54.0, "ask": 266.35, "ask_size": 32.0, "iv": 0.6101, "open_interest": 14.0, "volume": 0.0, "delta": -0.7785, "gamma": 0.0017, "vega": 1.003, "theta": -0.1941, "rho": -1.6022, "theo": 262.621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 224.95, "last_trade_time": "2026-08-13T12:26:14", "percent_change": 0.0, "prev_day_close": 262.375}, {"option": "AMAT270219C00760000", "bid": 20.5, "bid_size": 443.0, "ask": 26.0, "ask_size": 234.0, "iv": 0.611, "open_interest": 110.0, "volume": 1.0, "delta": 0.2324, "gamma": 0.0014, "vega": 1.0614, "theta": -0.1761, "rho": 0.4502, "theo": 23.2514, "change": -0.925, "open": 23.8, "high": 23.8, "low": 23.8, "tick": "down", "last_trade_price": 23.8, "last_trade_time": "2026-08-21T14:17:06", "percent_change": -3.74115, "prev_day_close": 24.7250003814697}, {"option": "AMAT270219P00760000", "bid": 277.7, "bid_size": 13.0, "ask": 284.15, "ask_size": 32.0, "iv": 0.6159, "open_interest": 7.0, "volume": 0.0, "delta": -0.7985, "gamma": 0.0016, "vega": 0.9529, "theta": -0.1882, "rho": -1.5878, "theo": 280.4641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 245.9, "last_trade_time": "2026-07-09T13:45:39", "percent_change": 0.0, "prev_day_close": 279.800003051758}, {"option": "AMAT270219C00780000", "bid": 18.5, "bid_size": 308.0, "ask": 24.4, "ask_size": 249.0, "iv": 0.6155, "open_interest": 116.0, "volume": 0.0, "delta": 0.2159, "gamma": 0.0014, "vega": 1.0186, "theta": -0.1694, "rho": 0.4201, "theo": 21.2498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.2, "last_trade_time": "2026-08-19T14:32:50", "percent_change": 0.0, "prev_day_close": 22.1499996185303}, {"option": "AMAT270219P00780000", "bid": 295.15, "bid_size": 36.0, "ask": 302.2, "ask_size": 34.0, "iv": 0.6148, "open_interest": 44.0, "volume": 0.0, "delta": -0.8173, "gamma": 0.0016, "vega": 0.895, "theta": -0.1825, "rho": -1.5425, "theo": 298.5585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 288.0, "last_trade_time": "2026-08-14T09:33:09", "percent_change": 0.0, "prev_day_close": 297.899993896484}, {"option": "AMAT270219C00800000", "bid": 16.7, "bid_size": 53.0, "ask": 22.15, "ask_size": 26.0, "iv": 0.6157, "open_interest": 306.0, "volume": 0.0, "delta": 0.2008, "gamma": 0.0013, "vega": 0.976, "theta": -0.1628, "rho": 0.3917, "theo": 19.4533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.05, "last_trade_time": "2026-08-19T14:00:54", "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "AMAT270219P00800000", "bid": 313.35, "bid_size": 3.0, "ask": 320.5, "ask_size": 3.0, "iv": 0.6164, "open_interest": 7.0, "volume": 0.0, "delta": -0.8346, "gamma": 0.0015, "vega": 0.833, "theta": -0.1762, "rho": -1.4864, "theo": 316.8931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 298.6, "last_trade_time": "2026-07-23T13:24:40", "percent_change": 0.0, "prev_day_close": 315.925003051758}, {"option": "AMAT270219C00820000", "bid": 15.1, "bid_size": 305.0, "ask": 20.85, "ask_size": 275.0, "iv": 0.6201, "open_interest": 58.0, "volume": 0.0, "delta": 0.1868, "gamma": 0.0012, "vega": 0.9335, "theta": -0.1564, "rho": 0.365, "theo": 17.8413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.05, "last_trade_time": "2026-08-20T13:28:05", "percent_change": 0.0, "prev_day_close": 18.7749996185303}, {"option": "AMAT270219P00820000", "bid": 332.2, "bid_size": 3.0, "ask": 339.0, "ask_size": 3.0, "iv": 0.6209, "open_interest": 7.0, "volume": 0.0, "delta": -0.8508, "gamma": 0.0015, "vega": 0.777, "theta": -0.1705, "rho": -1.4418, "theo": 335.4306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 314.35, "last_trade_time": "2026-08-04T15:45:23", "percent_change": 0.0, "prev_day_close": 334.350006103516}, {"option": "AMAT270219C00840000", "bid": 13.7, "bid_size": 295.0, "ask": 19.0, "ask_size": 238.0, "iv": 0.6209, "open_interest": 55.0, "volume": 0.0, "delta": 0.174, "gamma": 0.0012, "vega": 0.893, "theta": -0.1501, "rho": 0.341, "theo": 16.3918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.35, "last_trade_time": "2026-08-20T11:44:31", "percent_change": 0.0, "prev_day_close": 17.5749998092651}, {"option": "AMAT270219P00840000", "bid": 351.0, "bid_size": 3.0, "ask": 357.65, "ask_size": 3.0, "iv": 0.6239, "open_interest": 74.0, "volume": 0.0, "delta": -0.866, "gamma": 0.0014, "vega": 0.719, "theta": -0.165, "rho": -1.3768, "theo": 354.1468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 327.6, "last_trade_time": "2026-07-08T12:17:33", "percent_change": 0.0, "prev_day_close": 352.775009155273}, {"option": "AMAT270219C00860000", "bid": 12.8, "bid_size": 293.0, "ask": 17.7, "ask_size": 286.0, "iv": 0.6261, "open_interest": 35.0, "volume": 0.0, "delta": 0.1622, "gamma": 0.0011, "vega": 0.8541, "theta": -0.1439, "rho": 0.3188, "theo": 15.0845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.8, "last_trade_time": "2026-08-20T11:44:35", "percent_change": 0.0, "prev_day_close": 16.1500005722046}, {"option": "AMAT270219P00860000", "bid": 369.3, "bid_size": 3.0, "ask": 376.45, "ask_size": 3.0, "iv": 0.6218, "open_interest": 21.0, "volume": 0.0, "delta": -0.8802, "gamma": 0.0014, "vega": 0.6601, "theta": -0.1588, "rho": -1.3366, "theo": 373.0274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 345.9, "last_trade_time": "2026-08-04T09:53:30", "percent_change": 0.0, "prev_day_close": 371.75}, {"option": "AMAT270219C00880000", "bid": 11.25, "bid_size": 271.0, "ask": 16.55, "ask_size": 270.0, "iv": 0.6269, "open_interest": 84.0, "volume": 0.0, "delta": 0.1513, "gamma": 0.0011, "vega": 0.8158, "theta": -0.138, "rho": 0.2978, "theo": 13.9045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.8, "last_trade_time": "2026-08-07T14:24:31", "percent_change": 0.0, "prev_day_close": 14.7749996185303}, {"option": "AMAT270219P00880000", "bid": 389.25, "bid_size": 15.0, "ask": 395.45, "ask_size": 30.0, "iv": 0.6319, "open_interest": 3.0, "volume": 0.0, "delta": -0.8932, "gamma": 0.0013, "vega": 0.6008, "theta": -0.154, "rho": -1.2391, "theo": 392.0567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 369.0, "last_trade_time": "2026-08-07T09:30:42", "percent_change": 0.0, "prev_day_close": 390.625}, {"option": "AMAT270219C00890000", "bid": 10.7, "bid_size": 320.0, "ask": 16.0, "ask_size": 328.0, "iv": 0.6283, "open_interest": 27.0, "volume": 46.0, "delta": 0.1462, "gamma": 0.001, "vega": 0.797, "theta": -0.1351, "rho": 0.2878, "theo": 13.3583, "change": -0.2, "open": 13.25, "high": 13.45, "low": 13.25, "tick": "up", "last_trade_price": 13.35, "last_trade_time": "2026-08-21T13:50:02", "percent_change": -1.47601, "prev_day_close": 13.5499997138977}, {"option": "AMAT270219P00890000", "bid": 398.65, "bid_size": 14.0, "ask": 405.0, "ask_size": 29.0, "iv": 0.632, "open_interest": 89.0, "volume": 0.0, "delta": -0.8995, "gamma": 0.0013, "vega": 0.5776, "theta": -0.1524, "rho": -1.1954, "theo": 401.6196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 347.6, "last_trade_time": "2026-07-09T13:47:25", "percent_change": 0.0, "prev_day_close": 400.225006103516}, {"option": "AMAT270219C00900000", "bid": 11.25, "bid_size": 164.0, "ask": 15.45, "ask_size": 441.0, "iv": 0.6364, "open_interest": 35.0, "volume": 2.0, "delta": 0.1413, "gamma": 0.001, "vega": 0.7787, "theta": -0.1323, "rho": 0.2783, "theo": 12.8391, "change": -0.8, "open": 12.8, "high": 12.8, "low": 12.7, "tick": "down", "last_trade_price": 12.7, "last_trade_time": "2026-08-21T10:45:30", "percent_change": -5.92593, "prev_day_close": 13.5}, {"option": "AMAT270219P00900000", "bid": 408.0, "bid_size": 5.0, "ask": 414.6, "ask_size": 7.0, "iv": 0.6313, "open_interest": 5.0, "volume": 0.0, "delta": -0.9056, "gamma": 0.0013, "vega": 0.5446, "theta": -0.15, "rho": -1.1459, "theo": 411.2198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 355.77, "last_trade_time": "2026-07-09T13:47:10", "percent_change": 0.0, "prev_day_close": 409.824996948242}, {"option": "AMAT270219C00910000", "bid": 9.75, "bid_size": 300.0, "ask": 14.95, "ask_size": 299.0, "iv": 0.6313, "open_interest": 31.0, "volume": 0.0, "delta": 0.1366, "gamma": 0.001, "vega": 0.761, "theta": -0.1295, "rho": 0.2693, "theo": 12.345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-08-14T14:59:54", "percent_change": 0.0, "prev_day_close": 13.0749998092651}, {"option": "AMAT270219P00910000", "bid": 417.85, "bid_size": 5.0, "ask": 424.25, "ask_size": 8.0, "iv": 0.6352, "open_interest": 10.0, "volume": 0.0, "delta": -0.9115, "gamma": 0.0012, "vega": 0.5188, "theta": -0.1471, "rho": -1.1133, "theo": 420.8463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 335.55, "last_trade_time": "2026-06-18T09:53:34", "percent_change": 0.0, "prev_day_close": 419.275009155273}, {"option": "AMAT270219C00920000", "bid": 9.3, "bid_size": 48.0, "ask": 13.5, "ask_size": 38.0, "iv": 0.6262, "open_interest": 4.0, "volume": 0.0, "delta": 0.1321, "gamma": 0.001, "vega": 0.7438, "theta": -0.1268, "rho": 0.2608, "theo": 11.8743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.25, "last_trade_time": "2026-08-05T11:00:48", "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "AMAT270219P00920000", "bid": 427.5, "bid_size": 1.0, "ask": 433.9, "ask_size": 7.0, "iv": 0.6368, "open_interest": 6.0, "volume": 0.0, "delta": -0.9172, "gamma": 0.0012, "vega": 0.4901, "theta": -0.1451, "rho": -1.0304, "theo": 430.5032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 400.45, "last_trade_time": "2026-08-04T15:45:32", "percent_change": 0.0, "prev_day_close": 429.150009155273}, {"option": "AMAT270219C00930000", "bid": 8.85, "bid_size": 282.0, "ask": 13.95, "ask_size": 300.0, "iv": 0.6338, "open_interest": 42.0, "volume": 0.0, "delta": 0.1277, "gamma": 0.0009, "vega": 0.7272, "theta": -0.1241, "rho": 0.2525, "theo": 11.4258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.85, "last_trade_time": "2026-08-20T10:04:33", "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "AMAT270219P00930000", "bid": 437.0, "bid_size": 5.0, "ask": 443.6, "ask_size": 7.0, "iv": 0.6366, "open_interest": 0.0, "volume": 0.0, "delta": -0.9228, "gamma": 0.0012, "vega": 0.4586, "theta": -0.1444, "rho": -1.0061, "theo": 440.1886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 438.600006103516}, {"option": "AMAT270219C00940000", "bid": 8.45, "bid_size": 295.0, "ask": 13.5, "ask_size": 314.0, "iv": 0.6352, "open_interest": 16.0, "volume": 86.0, "delta": 0.1236, "gamma": 0.0009, "vega": 0.7108, "theta": -0.1215, "rho": 0.2446, "theo": 10.9983, "change": -0.45, "open": 11.0, "high": 11.3, "low": 11.0, "tick": "up", "last_trade_price": 11.25, "last_trade_time": "2026-08-21T15:22:06", "percent_change": -3.84615, "prev_day_close": 11.6999998092651}, {"option": "AMAT270219P00940000", "bid": 446.65, "bid_size": 5.0, "ask": 453.3, "ask_size": 8.0, "iv": 0.6374, "open_interest": 0.0, "volume": 0.0, "delta": -0.928, "gamma": 0.0012, "vega": 0.4377, "theta": -0.1433, "rho": -0.9932, "theo": 449.8956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 448.200012207031}, {"option": "AMAT270219C00950000", "bid": 8.05, "bid_size": 269.0, "ask": 13.1, "ask_size": 295.0, "iv": 0.6368, "open_interest": 176.0, "volume": 0.0, "delta": 0.1196, "gamma": 0.0009, "vega": 0.6946, "theta": -0.1189, "rho": 0.2368, "theo": 10.5906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.15, "last_trade_time": "2026-08-20T10:45:59", "percent_change": 0.0, "prev_day_close": 11.2250003814697}, {"option": "AMAT270219P00950000", "bid": 456.4, "bid_size": 5.0, "ask": 463.1, "ask_size": 8.0, "iv": 0.6402, "open_interest": 1.0, "volume": 0.0, "delta": -0.9331, "gamma": 0.0012, "vega": 0.4194, "theta": -0.1421, "rho": -0.9863, "theo": 459.6203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 365.5, "last_trade_time": "2026-06-26T15:50:06", "percent_change": 0.0, "prev_day_close": 458.075012207031}, {"option": "AMAT270219C00960000", "bid": 7.7, "bid_size": 285.0, "ask": 12.75, "ask_size": 296.0, "iv": 0.6388, "open_interest": 36.0, "volume": 0.0, "delta": 0.1157, "gamma": 0.0009, "vega": 0.6787, "theta": -0.1164, "rho": 0.2292, "theo": 10.202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.9, "last_trade_time": "2026-08-20T13:30:09", "percent_change": 0.0, "prev_day_close": 10.6749997138977}, {"option": "AMAT270219P00960000", "bid": 466.25, "bid_size": 1.0, "ask": 472.85, "ask_size": 5.0, "iv": 0.6432, "open_interest": 0.0, "volume": 0.0, "delta": -0.938, "gamma": 0.0011, "vega": 0.3972, "theta": -0.14, "rho": -0.8471, "theo": 469.3667, "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": 467.875}, {"option": "AMAT270219C00970000", "bid": 7.35, "bid_size": 171.0, "ask": 12.35, "ask_size": 217.0, "iv": 0.6402, "open_interest": 15.0, "volume": 0.0, "delta": 0.112, "gamma": 0.0008, "vega": 0.6629, "theta": -0.114, "rho": 0.2219, "theo": 9.8315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.3, "last_trade_time": "2026-08-20T11:44:33", "percent_change": 0.0, "prev_day_close": 10.9500002861023}, {"option": "AMAT270219P00970000", "bid": 476.0, "bid_size": 5.0, "ask": 482.7, "ask_size": 8.0, "iv": 0.6458, "open_interest": 0.0, "volume": 0.0, "delta": -0.9427, "gamma": 0.0011, "vega": 0.3564, "theta": -0.1359, "rho": -0.8219, "theo": 479.1462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 477.724990844727}, {"option": "AMAT270219C00980000", "bid": 7.0, "bid_size": 288.0, "ask": 12.0, "ask_size": 360.0, "iv": 0.6417, "open_interest": 27.0, "volume": 4.0, "delta": 0.1085, "gamma": 0.0008, "vega": 0.6476, "theta": -0.1116, "rho": 0.2149, "theo": 9.4781, "change": -0.08, "open": 9.4, "high": 9.55, "low": 9.4, "tick": "up", "last_trade_price": 9.42, "last_trade_time": "2026-08-21T11:51:25", "percent_change": -0.842105, "prev_day_close": 9.5}, {"option": "AMAT270219P00980000", "bid": 485.9, "bid_size": 5.0, "ask": 492.5, "ask_size": 9.0, "iv": 0.6491, "open_interest": 0.0, "volume": 0.0, "delta": -0.9472, "gamma": 0.0011, "vega": 0.3342, "theta": -0.1322, "rho": -0.7145, "theo": 488.9423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 487.300003051758}, {"option": "AMAT270219C01000000", "bid": 6.35, "bid_size": 304.0, "ask": 11.25, "ask_size": 251.0, "iv": 0.6439, "open_interest": 29.0, "volume": 0.0, "delta": 0.1018, "gamma": 0.0008, "vega": 0.6184, "theta": -0.1069, "rho": 0.2019, "theo": 8.8185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.89, "last_trade_time": "2026-08-20T15:05:11", "percent_change": 0.0, "prev_day_close": 9.27500009536743}, {"option": "AMAT270219P01000000", "bid": 505.65, "bid_size": 5.0, "ask": 512.25, "ask_size": 7.0, "iv": 0.6565, "open_interest": 0.0, "volume": 0.0, "delta": -0.9555, "gamma": 0.001, "vega": 0.2783, "theta": -0.1292, "rho": -0.6525, "theo": 508.6035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 507.0}, {"option": "AMAT270219C01020000", "bid": 5.8, "bid_size": 317.0, "ask": 10.05, "ask_size": 310.0, "iv": 0.642, "open_interest": 62.0, "volume": 0.0, "delta": 0.0956, "gamma": 0.0008, "vega": 0.591, "theta": -0.1025, "rho": 0.19, "theo": 8.2156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.75, "last_trade_time": "2026-08-20T09:52:57", "percent_change": 0.0, "prev_day_close": 8.72499990463257}, {"option": "AMAT270219P01020000", "bid": 524.35, "bid_size": 6.0, "ask": 532.05, "ask_size": 6.0, "iv": 0.6408, "open_interest": 0.0, "volume": 0.0, "delta": -0.9629, "gamma": 0.0009, "vega": 0.2314, "theta": -0.1185, "rho": -0.5343, "theo": 528.3298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 526.474975585938}, {"option": "AMAT270319C00175000", "bid": 318.75, "bid_size": 1.0, "ask": 325.35, "ask_size": 1.0, "iv": 0.6894, "open_interest": 4.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.0001, "vega": 0.1383, "theta": -0.0118, "rho": 0.8502, "theo": 322.5392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 341.1, "last_trade_time": "2026-08-18T09:30:02", "percent_change": 0.0, "prev_day_close": 324.275009155273}, {"option": "AMAT270319P00175000", "bid": 0.85, "bid_size": 79.0, "ask": 2.45, "ask_size": 87.0, "iv": 0.7289, "open_interest": 94.0, "volume": 18.0, "delta": -0.0146, "gamma": 0.0001, "vega": 0.1389, "theta": -0.0234, "rho": -0.048, "theo": 1.6574, "change": -0.08, "open": 1.58, "high": 1.6, "low": 1.58, "tick": "no_change", "last_trade_price": 1.58, "last_trade_time": "2026-08-21T14:52:25", "percent_change": -4.81928, "prev_day_close": 1.6599999666214}, {"option": "AMAT270319C00180000", "bid": 314.0, "bid_size": 1.0, "ask": 321.5, "ask_size": 8.0, "iv": 0.7076, "open_interest": 2.0, "volume": 0.0, "delta": 0.9844, "gamma": 0.0001, "vega": 0.1493, "theta": -0.0136, "rho": 0.8849, "theo": 317.8123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 415.54, "last_trade_time": "2026-06-23T12:29:52", "percent_change": 0.0, "prev_day_close": 319.699996948242}, {"option": "AMAT270319P00180000", "bid": 1.08, "bid_size": 27.0, "ask": 2.5, "ask_size": 12.0, "iv": 0.7207, "open_interest": 112.0, "volume": 18.0, "delta": -0.016, "gamma": 0.0001, "vega": 0.1499, "theta": -0.025, "rho": -0.0526, "theo": 1.8173, "change": 0.185, "open": 1.77, "high": 1.77, "low": 1.73, "tick": "no_change", "last_trade_price": 1.73, "last_trade_time": "2026-08-21T14:52:25", "percent_change": 11.9741, "prev_day_close": 1.5450000166893}, {"option": "AMAT270319C00185000", "bid": 309.05, "bid_size": 9.0, "ask": 316.85, "ask_size": 9.0, "iv": 0.7063, "open_interest": 11.0, "volume": 0.0, "delta": 0.9829, "gamma": 0.0002, "vega": 0.1612, "theta": -0.0156, "rho": 0.9715, "theo": 313.1027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 390.8, "last_trade_time": "2026-06-12T12:13:06", "percent_change": 0.0, "prev_day_close": 314.974990844727}, {"option": "AMAT270319P00185000", "bid": 0.94, "bid_size": 88.0, "ask": 3.35, "ask_size": 82.0, "iv": 0.7256, "open_interest": 78.0, "volume": 0.0, "delta": -0.0175, "gamma": 0.0002, "vega": 0.1622, "theta": -0.0268, "rho": -0.0574, "theo": 1.9915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.69, "last_trade_time": "2026-08-20T11:57:47", "percent_change": 0.0, "prev_day_close": 1.83000004291534}, {"option": "AMAT270319C00190000", "bid": 304.65, "bid_size": 1.0, "ask": 311.5, "ask_size": 1.0, "iv": 0.689, "open_interest": 11.0, "volume": 0.0, "delta": 0.9813, "gamma": 0.0002, "vega": 0.1739, "theta": -0.0176, "rho": 1.0027, "theo": 308.4157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 354.13, "last_trade_time": "2026-08-10T10:31:11", "percent_change": 0.0, "prev_day_close": 310.175003051758}, {"option": "AMAT270319P00190000", "bid": 1.2, "bid_size": 4.0, "ask": 3.15, "ask_size": 4.0, "iv": 0.7095, "open_interest": 88.0, "volume": 0.0, "delta": -0.0191, "gamma": 0.0002, "vega": 0.1752, "theta": -0.0287, "rho": -0.0627, "theo": 2.1819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.21, "last_trade_time": "2026-08-12T15:30:14", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "AMAT270319C00195000", "bid": 299.7, "bid_size": 1.0, "ask": 307.65, "ask_size": 1.0, "iv": 0.7003, "open_interest": 7.0, "volume": 0.0, "delta": 0.9796, "gamma": 0.0002, "vega": 0.1873, "theta": -0.0197, "rho": 1.0253, "theo": 303.7463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 348.1, "last_trade_time": "2026-06-11T12:33:59", "percent_change": 0.0, "prev_day_close": 305.450012207031}, {"option": "AMAT270319P00195000", "bid": 1.31, "bid_size": 4.0, "ask": 3.55, "ask_size": 73.0, "iv": 0.7063, "open_interest": 102.0, "volume": 0.0, "delta": -0.0208, "gamma": 0.0002, "vega": 0.1885, "theta": -0.0307, "rho": -0.0685, "theo": 2.3895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.73, "last_trade_time": "2026-08-14T15:04:24", "percent_change": 0.0, "prev_day_close": 2.5450000166893}, {"option": "AMAT270319C00200000", "bid": 295.35, "bid_size": 5.0, "ask": 301.95, "ask_size": 3.0, "iv": 0.6749, "open_interest": 27.0, "volume": 0.0, "delta": 0.9778, "gamma": 0.0002, "vega": 0.2013, "theta": -0.022, "rho": 1.0469, "theo": 299.0948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 341.45, "last_trade_time": "2026-08-17T15:43:05", "percent_change": 0.0, "prev_day_close": 301.024993896484}, {"option": "AMAT270319P00200000", "bid": 1.7, "bid_size": 4.0, "ask": 3.7, "ask_size": 34.0, "iv": 0.7028, "open_interest": 89.0, "volume": 0.0, "delta": -0.0227, "gamma": 0.0002, "vega": 0.2022, "theta": -0.0327, "rho": -0.0746, "theo": 2.6147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.33, "last_trade_time": "2026-08-18T12:00:53", "percent_change": 0.0, "prev_day_close": 2.82500010728836}, {"option": "AMAT270319C00210000", "bid": 286.1, "bid_size": 6.0, "ask": 293.05, "ask_size": 3.0, "iv": 0.6761, "open_interest": 18.0, "volume": 0.0, "delta": 0.9736, "gamma": 0.0002, "vega": 0.2313, "theta": -0.0267, "rho": 1.0886, "theo": 289.8484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 501.55, "last_trade_time": "2026-06-29T14:08:25", "percent_change": 0.0, "prev_day_close": 291.724990844727}, {"option": "AMAT270319P00210000", "bid": 2.27, "bid_size": 6.0, "ask": 4.0, "ask_size": 5.0, "iv": 0.689, "open_interest": 107.0, "volume": 0.0, "delta": -0.0268, "gamma": 0.0002, "vega": 0.2326, "theta": -0.0372, "rho": -0.0882, "theo": 3.1212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.96, "last_trade_time": "2026-08-19T11:17:48", "percent_change": 0.0, "prev_day_close": 3.36000001430512}, {"option": "AMAT270319C00220000", "bid": 277.0, "bid_size": 5.0, "ask": 283.9, "ask_size": 3.0, "iv": 0.67, "open_interest": 3.0, "volume": 0.0, "delta": 0.969, "gamma": 0.0003, "vega": 0.2649, "theta": -0.0319, "rho": 1.128, "theo": 280.6861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 400.15, "last_trade_time": "2026-06-17T15:07:07", "percent_change": 0.0, "prev_day_close": 282.75}, {"option": "AMAT270319P00220000", "bid": 2.9, "bid_size": 4.0, "ask": 4.65, "ask_size": 4.0, "iv": 0.6815, "open_interest": 66.0, "volume": 0.0, "delta": -0.0316, "gamma": 0.0003, "vega": 0.2669, "theta": -0.0421, "rho": -0.1039, "theo": 3.7139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-08-19T14:48:13", "percent_change": 0.0, "prev_day_close": 4.06000006198883}, {"option": "AMAT270319C00230000", "bid": 267.95, "bid_size": 5.0, "ask": 274.8, "ask_size": 3.0, "iv": 0.6627, "open_interest": 1.0, "volume": 0.0, "delta": 0.9637, "gamma": 0.0003, "vega": 0.3011, "theta": -0.0375, "rho": 1.1652, "theo": 271.6186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 189.34, "last_trade_time": "2026-04-13T09:39:07", "percent_change": 0.0, "prev_day_close": 273.400009155273}, {"option": "AMAT270319P00230000", "bid": 3.25, "bid_size": 250.0, "ask": 5.6, "ask_size": 148.0, "iv": 0.6717, "open_interest": 96.0, "volume": 0.0, "delta": -0.0369, "gamma": 0.0003, "vega": 0.3025, "theta": -0.0474, "rho": -0.1212, "theo": 4.402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.06, "last_trade_time": "2026-08-20T09:45:36", "percent_change": 0.0, "prev_day_close": 4.50000011920929}, {"option": "AMAT270319C00240000", "bid": 258.7, "bid_size": 198.0, "ask": 265.6, "ask_size": 17.0, "iv": 0.6481, "open_interest": 136.0, "volume": 0.0, "delta": 0.9577, "gamma": 0.0004, "vega": 0.3402, "theta": -0.0434, "rho": 1.2001, "theo": 262.6552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 264.5, "last_trade_time": "2026-08-19T10:29:29", "percent_change": 0.0, "prev_day_close": 264.225006103516}, {"option": "AMAT270319P00240000", "bid": 4.1, "bid_size": 84.0, "ask": 6.25, "ask_size": 51.0, "iv": 0.6629, "open_interest": 122.0, "volume": 0.0, "delta": -0.0429, "gamma": 0.0004, "vega": 0.3425, "theta": -0.053, "rho": -0.1412, "theo": 5.1941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.69, "last_trade_time": "2026-08-20T09:45:37", "percent_change": 0.0, "prev_day_close": 5.22500014305115}, {"option": "AMAT270319C00250000", "bid": 250.1, "bid_size": 23.0, "ask": 257.0, "ask_size": 5.0, "iv": 0.65, "open_interest": 4.0, "volume": 0.0, "delta": 0.951, "gamma": 0.0004, "vega": 0.3826, "theta": -0.0498, "rho": 1.2319, "theo": 253.8081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 497.1, "last_trade_time": "2026-06-30T12:11:02", "percent_change": 0.0, "prev_day_close": 255.600006103516}, {"option": "AMAT270319P00250000", "bid": 4.8, "bid_size": 241.0, "ask": 7.15, "ask_size": 54.0, "iv": 0.6533, "open_interest": 68.0, "volume": 1.0, "delta": -0.0497, "gamma": 0.0004, "vega": 0.385, "theta": -0.0591, "rho": -0.1634, "theo": 6.1063, "change": -0.175, "open": 6.25, "high": 6.25, "low": 6.25, "tick": "up", "last_trade_price": 6.25, "last_trade_time": "2026-08-21T13:37:18", "percent_change": -2.72373, "prev_day_close": 6.42499995231628}, {"option": "AMAT270319C00260000", "bid": 241.45, "bid_size": 22.0, "ask": 248.1, "ask_size": 5.0, "iv": 0.6434, "open_interest": 3.0, "volume": 0.0, "delta": 0.9436, "gamma": 0.0005, "vega": 0.4269, "theta": -0.0565, "rho": 1.2614, "theo": 245.0886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 224.22, "last_trade_time": "2026-06-05T14:36:06", "percent_change": 0.0, "prev_day_close": 246.800003051758}, {"option": "AMAT270319P00260000", "bid": 5.45, "bid_size": 316.0, "ask": 8.3, "ask_size": 77.0, "iv": 0.6444, "open_interest": 68.0, "volume": 0.0, "delta": -0.0572, "gamma": 0.0005, "vega": 0.4288, "theta": -0.0656, "rho": -0.1882, "theo": 7.1451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.15, "last_trade_time": "2026-08-06T09:49:34", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "AMAT270319C00270000", "bid": 232.85, "bid_size": 24.0, "ask": 239.7, "ask_size": 18.0, "iv": 0.6405, "open_interest": 9.0, "volume": 0.0, "delta": 0.9355, "gamma": 0.0005, "vega": 0.4742, "theta": -0.0635, "rho": 1.2877, "theo": 236.5066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 260.33, "last_trade_time": "2026-08-14T09:31:12", "percent_change": 0.0, "prev_day_close": 238.299995422363}, {"option": "AMAT270319P00270000", "bid": 6.9, "bid_size": 89.0, "ask": 9.85, "ask_size": 85.0, "iv": 0.6469, "open_interest": 68.0, "volume": 0.0, "delta": -0.0652, "gamma": 0.0005, "vega": 0.4775, "theta": -0.0723, "rho": -0.2152, "theo": 8.3083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.72, "last_trade_time": "2026-08-18T15:51:09", "percent_change": 0.0, "prev_day_close": 8.85000014305115}, {"option": "AMAT270319C00280000", "bid": 225.25, "bid_size": 7.0, "ask": 231.2, "ask_size": 43.0, "iv": 0.6436, "open_interest": 4.0, "volume": 2.0, "delta": 0.9266, "gamma": 0.0006, "vega": 0.5237, "theta": -0.0708, "rho": 1.3108, "theo": 228.0752, "change": -9.235, "open": 236.46, "high": 236.46, "low": 220.44, "tick": "down", "last_trade_price": 220.44, "last_trade_time": "2026-08-21T11:01:56", "percent_change": -4.0209, "prev_day_close": 229.674995422363}, {"option": "AMAT270319P00280000", "bid": 7.35, "bid_size": 329.0, "ask": 11.05, "ask_size": 95.0, "iv": 0.6323, "open_interest": 160.0, "volume": 0.0, "delta": -0.0742, "gamma": 0.0006, "vega": 0.5261, "theta": -0.0793, "rho": -0.2444, "theo": 9.6387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.27, "last_trade_time": "2026-08-17T10:03:12", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "AMAT270319C00290000", "bid": 216.05, "bid_size": 20.0, "ask": 222.95, "ask_size": 7.0, "iv": 0.6312, "open_interest": 47.0, "volume": 0.0, "delta": 0.917, "gamma": 0.0006, "vega": 0.5743, "theta": -0.0784, "rho": 1.3313, "theo": 219.8034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 254.45, "last_trade_time": "2026-07-31T13:56:07", "percent_change": 0.0, "prev_day_close": 221.525001525879}, {"option": "AMAT270319P00290000", "bid": 8.55, "bid_size": 370.0, "ask": 12.6, "ask_size": 59.0, "iv": 0.6268, "open_interest": 52.0, "volume": 0.0, "delta": -0.084, "gamma": 0.0006, "vega": 0.5771, "theta": -0.0866, "rho": -0.2772, "theo": 11.1264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.65, "last_trade_time": "2026-08-03T12:13:46", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "AMAT270319C00300000", "bid": 208.2, "bid_size": 263.0, "ask": 214.7, "ask_size": 138.0, "iv": 0.6288, "open_interest": 255.0, "volume": 0.0, "delta": 0.9065, "gamma": 0.0007, "vega": 0.6271, "theta": -0.0861, "rho": 1.3482, "theo": 211.7007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 224.8, "last_trade_time": "2026-08-14T13:32:37", "percent_change": 0.0, "prev_day_close": 214.0}, {"option": "AMAT270319P00300000", "bid": 10.5, "bid_size": 392.0, "ask": 13.55, "ask_size": 19.0, "iv": 0.6205, "open_interest": 631.0, "volume": 113.0, "delta": -0.0945, "gamma": 0.0007, "vega": 0.6316, "theta": -0.0942, "rho": -0.3125, "theo": 12.7885, "change": 0.47, "open": 12.8, "high": 13.22, "low": 12.65, "tick": "up", "last_trade_price": 13.22, "last_trade_time": "2026-08-21T13:37:18", "percent_change": 3.68627, "prev_day_close": 12.75}, {"option": "AMAT270319C00310000", "bid": 200.25, "bid_size": 264.0, "ask": 207.0, "ask_size": 139.0, "iv": 0.6272, "open_interest": 104.0, "volume": 0.0, "delta": 0.8954, "gamma": 0.0008, "vega": 0.6807, "theta": -0.094, "rho": 1.362, "theo": 203.7784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 241.0, "last_trade_time": "2026-08-17T10:50:23", "percent_change": 0.0, "prev_day_close": 205.649993896484}, {"option": "AMAT270319P00310000", "bid": 11.65, "bid_size": 235.0, "ask": 16.65, "ask_size": 84.0, "iv": 0.6224, "open_interest": 178.0, "volume": 0.0, "delta": -0.1058, "gamma": 0.0008, "vega": 0.6841, "theta": -0.1019, "rho": -0.3489, "theo": 14.6333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.9, "last_trade_time": "2026-08-14T15:44:11", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "AMAT270319C00320000", "bid": 192.25, "bid_size": 93.0, "ask": 199.2, "ask_size": 82.0, "iv": 0.6223, "open_interest": 11.0, "volume": 0.0, "delta": 0.8835, "gamma": 0.0008, "vega": 0.7344, "theta": -0.102, "rho": 1.3732, "theo": 196.0421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 209.78, "last_trade_time": "2026-08-14T15:59:55", "percent_change": 0.0, "prev_day_close": 197.599998474121}, {"option": "AMAT270319P00320000", "bid": 13.9, "bid_size": 354.0, "ask": 19.2, "ask_size": 110.0, "iv": 0.6251, "open_interest": 331.0, "volume": 0.0, "delta": -0.1178, "gamma": 0.0008, "vega": 0.7389, "theta": -0.1096, "rho": -0.3889, "theo": 16.6618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.65, "last_trade_time": "2026-08-20T11:01:24", "percent_change": 0.0, "prev_day_close": 16.5250005722046}, {"option": "AMAT270319C00330000", "bid": 185.2, "bid_size": 253.0, "ask": 191.95, "ask_size": 145.0, "iv": 0.6251, "open_interest": 112.0, "volume": 0.0, "delta": 0.8709, "gamma": 0.0009, "vega": 0.7892, "theta": -0.11, "rho": 1.3806, "theo": 188.4994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 185.0, "last_trade_time": "2026-08-20T14:07:13", "percent_change": 0.0, "prev_day_close": 190.75}, {"option": "AMAT270319P00330000", "bid": 16.15, "bid_size": 344.0, "ask": 21.2, "ask_size": 126.0, "iv": 0.6214, "open_interest": 239.0, "volume": 24.0, "delta": -0.1306, "gamma": 0.0009, "vega": 0.7945, "theta": -0.1175, "rho": -0.4312, "theo": 18.8926, "change": 0.225, "open": 19.2, "high": 19.25, "low": 19.1, "tick": "down", "last_trade_price": 19.1, "last_trade_time": "2026-08-21T10:47:02", "percent_change": 1.19205, "prev_day_close": 18.875}, {"option": "AMAT270319C00340000", "bid": 177.2, "bid_size": 75.0, "ask": 184.3, "ask_size": 68.0, "iv": 0.6171, "open_interest": 6.0, "volume": 0.0, "delta": 0.8577, "gamma": 0.001, "vega": 0.8433, "theta": -0.1179, "rho": 1.3851, "theo": 181.1588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 198.3, "last_trade_time": "2026-06-03T09:43:10", "percent_change": 0.0, "prev_day_close": 183.174995422363}, {"option": "AMAT270319P00340000", "bid": 18.5, "bid_size": 311.0, "ask": 24.05, "ask_size": 76.0, "iv": 0.6213, "open_interest": 106.0, "volume": 0.0, "delta": -0.144, "gamma": 0.001, "vega": 0.8477, "theta": -0.1253, "rho": -0.4752, "theo": 21.3261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.69, "last_trade_time": "2026-08-17T10:54:42", "percent_change": 0.0, "prev_day_close": 20.8999996185303}, {"option": "AMAT270319C00350000", "bid": 171.15, "bid_size": 34.0, "ask": 177.2, "ask_size": 77.0, "iv": 0.6218, "open_interest": 36.0, "volume": 0.0, "delta": 0.8439, "gamma": 0.001, "vega": 0.8964, "theta": -0.1258, "rho": 1.3873, "theo": 174.0226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 210.0, "last_trade_time": "2026-08-17T09:52:59", "percent_change": 0.0, "prev_day_close": 176.224998474121}, {"option": "AMAT270319P00350000", "bid": 21.15, "bid_size": 120.0, "ask": 25.0, "ask_size": 13.0, "iv": 0.6101, "open_interest": 817.0, "volume": 2.0, "delta": -0.158, "gamma": 0.001, "vega": 0.902, "theta": -0.133, "rho": -0.5211, "theo": 23.9623, "change": -0.13, "open": 24.22, "high": 24.37, "low": 24.22, "tick": "up", "last_trade_price": 24.37, "last_trade_time": "2026-08-21T13:10:41", "percent_change": -0.530612, "prev_day_close": 24.5}, {"option": "AMAT270319C00360000", "bid": 163.25, "bid_size": 93.0, "ask": 170.3, "ask_size": 119.0, "iv": 0.6151, "open_interest": 23.0, "volume": 0.0, "delta": 0.8295, "gamma": 0.0011, "vega": 0.9492, "theta": -0.1335, "rho": 1.386, "theo": 167.0957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 226.43, "last_trade_time": "2026-08-05T13:24:48", "percent_change": 0.0, "prev_day_close": 169.25}, {"option": "AMAT270319P00360000", "bid": 23.95, "bid_size": 47.0, "ask": 30.25, "ask_size": 96.0, "iv": 0.6214, "open_interest": 126.0, "volume": 0.0, "delta": -0.1726, "gamma": 0.0011, "vega": 0.9554, "theta": -0.1406, "rho": -0.5701, "theo": 26.819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.05, "last_trade_time": "2026-08-20T10:58:13", "percent_change": 0.0, "prev_day_close": 27.2249994277954}, {"option": "AMAT270319C00370000", "bid": 157.95, "bid_size": 1.0, "ask": 163.35, "ask_size": 18.0, "iv": 0.6198, "open_interest": 36.0, "volume": 0.0, "delta": 0.8146, "gamma": 0.0012, "vega": 1.0004, "theta": -0.1411, "rho": 1.382, "theo": 160.3837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 160.5, "last_trade_time": "2026-08-20T13:36:03", "percent_change": 0.0, "prev_day_close": 161.849998474121}, {"option": "AMAT270319P00370000", "bid": 27.05, "bid_size": 107.0, "ask": 33.25, "ask_size": 211.0, "iv": 0.6197, "open_interest": 474.0, "volume": 7.0, "delta": -0.1878, "gamma": 0.0012, "vega": 1.0056, "theta": -0.148, "rho": -0.6192, "theo": 29.8911, "change": 0.275, "open": 30.55, "high": 30.55, "low": 30.55, "tick": "up", "last_trade_price": 30.55, "last_trade_time": "2026-08-21T13:05:29", "percent_change": 0.908341, "prev_day_close": 30.2749996185303}, {"option": "AMAT270319C00380000", "bid": 150.05, "bid_size": 139.0, "ask": 157.2, "ask_size": 114.0, "iv": 0.6135, "open_interest": 25.0, "volume": 0.0, "delta": 0.7993, "gamma": 0.0012, "vega": 1.0494, "theta": -0.1484, "rho": 1.3763, "theo": 153.8854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 164.32, "last_trade_time": "2026-08-14T13:58:25", "percent_change": 0.0, "prev_day_close": 155.75}, {"option": "AMAT270319P00380000", "bid": 32.1, "bid_size": 1.0, "ask": 36.55, "ask_size": 141.0, "iv": 0.6269, "open_interest": 693.0, "volume": 3.0, "delta": -0.2034, "gamma": 0.0012, "vega": 1.0549, "theta": -0.1553, "rho": -0.6689, "theo": 33.1751, "change": 0.275, "open": 33.85, "high": 33.85, "low": 33.85, "tick": "no_change", "last_trade_price": 33.85, "last_trade_time": "2026-08-21T11:26:34", "percent_change": 0.819059, "prev_day_close": 33.5750007629394}, {"option": "AMAT270319C00390000", "bid": 143.8, "bid_size": 55.0, "ask": 150.75, "ask_size": 56.0, "iv": 0.612, "open_interest": 43.0, "volume": 0.0, "delta": 0.7835, "gamma": 0.0013, "vega": 1.0969, "theta": -0.1554, "rho": 1.3675, "theo": 147.6006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 159.5, "last_trade_time": "2026-08-14T15:50:00", "percent_change": 0.0, "prev_day_close": 148.900001525879}, {"option": "AMAT270319P00390000", "bid": 32.65, "bid_size": 60.0, "ask": 40.15, "ask_size": 101.0, "iv": 0.6125, "open_interest": 131.0, "volume": 0.0, "delta": -0.2194, "gamma": 0.0013, "vega": 1.1042, "theta": -0.1622, "rho": -0.7224, "theo": 36.6838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.85, "last_trade_time": "2026-08-20T10:57:13", "percent_change": 0.0, "prev_day_close": 37.1499996185303}, {"option": "AMAT270319C00400000", "bid": 138.75, "bid_size": 12.0, "ask": 144.75, "ask_size": 123.0, "iv": 0.6162, "open_interest": 149.0, "volume": 0.0, "delta": 0.7675, "gamma": 0.0013, "vega": 1.1423, "theta": -0.1621, "rho": 1.3563, "theo": 141.5309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 192.99, "last_trade_time": "2026-08-12T15:25:49", "percent_change": 0.0, "prev_day_close": 142.800003051758}, {"option": "AMAT270319P00400000", "bid": 37.1, "bid_size": 121.0, "ask": 42.8, "ask_size": 115.0, "iv": 0.6102, "open_interest": 705.0, "volume": 28.0, "delta": -0.2358, "gamma": 0.0014, "vega": 1.1481, "theta": -0.1689, "rho": -0.7756, "theo": 40.412, "change": -0.78, "open": 40.65, "high": 41.5, "low": 36.7, "tick": "down", "last_trade_price": 39.97, "last_trade_time": "2026-08-21T15:32:54", "percent_change": -1.91411, "prev_day_close": 40.75}, {"option": "AMAT270319C00410000", "bid": 133.2, "bid_size": 18.0, "ask": 139.25, "ask_size": 163.0, "iv": 0.6183, "open_interest": 58.0, "volume": 0.0, "delta": 0.7511, "gamma": 0.0014, "vega": 1.1847, "theta": -0.1685, "rho": 1.344, "theo": 135.671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 171.09, "last_trade_time": "2026-08-17T14:26:39", "percent_change": 0.0, "prev_day_close": 137.375}, {"option": "AMAT270319P00410000", "bid": 40.45, "bid_size": 47.0, "ask": 47.5, "ask_size": 82.0, "iv": 0.6105, "open_interest": 182.0, "volume": 0.0, "delta": -0.2525, "gamma": 0.0014, "vega": 1.1903, "theta": -0.1752, "rho": -0.8275, "theo": 44.347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.95, "last_trade_time": "2026-08-20T15:04:07", "percent_change": 0.0, "prev_day_close": 44.625}, {"option": "AMAT270319C00420000", "bid": 126.75, "bid_size": 23.0, "ask": 133.5, "ask_size": 175.0, "iv": 0.614, "open_interest": 220.0, "volume": 0.0, "delta": 0.7346, "gamma": 0.0014, "vega": 1.2246, "theta": -0.1745, "rho": 1.3297, "theo": 130.014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 142.5, "last_trade_time": "2026-08-18T13:09:09", "percent_change": 0.0, "prev_day_close": 131.599998474121}, {"option": "AMAT270319P00420000", "bid": 44.85, "bid_size": 47.0, "ask": 51.65, "ask_size": 106.0, "iv": 0.6111, "open_interest": 320.0, "volume": 0.0, "delta": -0.2694, "gamma": 0.0015, "vega": 1.2309, "theta": -0.1812, "rho": -0.8823, "theo": 48.4938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.2, "last_trade_time": "2026-08-20T15:41:18", "percent_change": 0.0, "prev_day_close": 48.0750007629394}, {"option": "AMAT270319C00430000", "bid": 121.85, "bid_size": 154.0, "ask": 126.75, "ask_size": 20.0, "iv": 0.6105, "open_interest": 96.0, "volume": 26.0, "delta": 0.7179, "gamma": 0.0015, "vega": 1.2622, "theta": -0.18, "rho": 1.3129, "theo": 124.5568, "change": -4.3, "open": 122.0, "high": 122.0, "low": 121.0, "tick": "up", "last_trade_price": 121.2, "last_trade_time": "2026-08-21T13:28:52", "percent_change": -3.42629, "prev_day_close": 125.499996185303}, {"option": "AMAT270319P00430000", "bid": 48.75, "bid_size": 91.0, "ask": 56.15, "ask_size": 187.0, "iv": 0.6094, "open_interest": 335.0, "volume": 5.0, "delta": -0.2865, "gamma": 0.0015, "vega": 1.2685, "theta": -0.1867, "rho": -0.9384, "theo": 52.8492, "change": 0.375, "open": 53.4, "high": 53.4, "low": 53.4, "tick": "down", "last_trade_price": 53.4, "last_trade_time": "2026-08-21T13:03:32", "percent_change": 0.707214, "prev_day_close": 53.0249996185303}, {"option": "AMAT270319C00440000", "bid": 116.7, "bid_size": 17.0, "ask": 122.85, "ask_size": 133.0, "iv": 0.6158, "open_interest": 32.0, "volume": 0.0, "delta": 0.701, "gamma": 0.0015, "vega": 1.2966, "theta": -0.1852, "rho": 1.2952, "theo": 119.2937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 168.66, "last_trade_time": "2026-08-07T14:09:28", "percent_change": 0.0, "prev_day_close": 120.099998474121}, {"option": "AMAT270319P00440000", "bid": 54.15, "bid_size": 38.0, "ask": 60.65, "ask_size": 71.0, "iv": 0.6121, "open_interest": 111.0, "volume": 0.0, "delta": -0.3037, "gamma": 0.0016, "vega": 1.302, "theta": -0.1918, "rho": -0.9909, "theo": 57.3974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 57.3, "last_trade_time": "2026-08-20T11:00:33", "percent_change": 0.0, "prev_day_close": 57.875}, {"option": "AMAT270319C00450000", "bid": 111.15, "bid_size": 18.0, "ask": 117.25, "ask_size": 37.0, "iv": 0.6115, "open_interest": 84.0, "volume": 0.0, "delta": 0.6841, "gamma": 0.0016, "vega": 1.3279, "theta": -0.1899, "rho": 1.2769, "theo": 114.2143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 118.3, "last_trade_time": "2026-08-19T15:34:03", "percent_change": 0.0, "prev_day_close": 115.275001525879}, {"option": "AMAT270319P00450000", "bid": 58.15, "bid_size": 130.0, "ask": 63.3, "ask_size": 9.0, "iv": 0.6011, "open_interest": 183.0, "volume": 1.0, "delta": -0.3211, "gamma": 0.0016, "vega": 1.3328, "theta": -0.1966, "rho": -1.0447, "theo": 62.1315, "change": 0.75, "open": 63.3, "high": 63.3, "low": 63.3, "tick": "up", "last_trade_price": 63.3, "last_trade_time": "2026-08-21T10:50:57", "percent_change": 1.19904, "prev_day_close": 62.5499992370606}, {"option": "AMAT270319C00460000", "bid": 106.15, "bid_size": 22.0, "ask": 112.15, "ask_size": 13.0, "iv": 0.6099, "open_interest": 32.0, "volume": 0.0, "delta": 0.6672, "gamma": 0.0016, "vega": 1.3565, "theta": -0.1941, "rho": 1.2568, "theo": 109.3123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 111.36, "last_trade_time": "2026-08-19T11:32:27", "percent_change": 0.0, "prev_day_close": 110.174999237061}, {"option": "AMAT270319P00460000", "bid": 66.1, "bid_size": 1.0, "ask": 70.9, "ask_size": 93.0, "iv": 0.6219, "open_interest": 112.0, "volume": 11.0, "delta": -0.3385, "gamma": 0.0016, "vega": 1.3613, "theta": -0.2008, "rho": -1.1012, "theo": 67.056, "change": -0.9, "open": 68.25, "high": 68.25, "low": 66.65, "tick": "no_change", "last_trade_price": 66.65, "last_trade_time": "2026-08-21T15:54:30", "percent_change": -1.33235, "prev_day_close": 67.5500030517578}, {"option": "AMAT270319C00470000", "bid": 100.5, "bid_size": 205.0, "ask": 108.15, "ask_size": 273.0, "iv": 0.6087, "open_interest": 72.0, "volume": 2.0, "delta": 0.6503, "gamma": 0.0016, "vega": 1.3823, "theta": -0.1978, "rho": 1.2352, "theo": 104.5845, "change": -3.325, "open": 99.5, "high": 102.0, "low": 99.5, "tick": "up", "last_trade_price": 102.0, "last_trade_time": "2026-08-21T10:26:18", "percent_change": -3.1569, "prev_day_close": 105.325000762939}, {"option": "AMAT270319P00470000", "bid": 71.25, "bid_size": 2.0, "ask": 75.45, "ask_size": 108.0, "iv": 0.6191, "open_interest": 95.0, "volume": 4.0, "delta": -0.3559, "gamma": 0.0017, "vega": 1.3863, "theta": -0.2046, "rho": -1.1538, "theo": 72.1604, "change": 1.925, "open": 73.4, "high": 73.4, "low": 73.3, "tick": "down", "last_trade_price": 73.3, "last_trade_time": "2026-08-21T13:24:33", "percent_change": 2.69702, "prev_day_close": 71.375}, {"option": "AMAT270319C00480000", "bid": 97.25, "bid_size": 31.0, "ask": 102.35, "ask_size": 12.0, "iv": 0.6083, "open_interest": 75.0, "volume": 0.0, "delta": 0.6334, "gamma": 0.0016, "vega": 1.405, "theta": -0.2011, "rho": 1.2134, "theo": 100.0253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.95, "last_trade_time": "2026-08-19T14:13:55", "percent_change": 0.0, "prev_day_close": 100.625}, {"option": "AMAT270319P00480000", "bid": 76.5, "bid_size": 1.0, "ask": 80.7, "ask_size": 95.0, "iv": 0.6182, "open_interest": 141.0, "volume": 6.0, "delta": -0.3734, "gamma": 0.0017, "vega": 1.408, "theta": -0.208, "rho": -1.2034, "theo": 77.4328, "change": 0.525, "open": 78.9, "high": 78.9, "low": 78.75, "tick": "down", "last_trade_price": 78.75, "last_trade_time": "2026-08-21T13:24:32", "percent_change": 0.671138, "prev_day_close": 78.2250022888184}, {"option": "AMAT270319C00490000", "bid": 93.25, "bid_size": 35.0, "ask": 98.9, "ask_size": 223.0, "iv": 0.6124, "open_interest": 32.0, "volume": 0.0, "delta": 0.6165, "gamma": 0.0017, "vega": 1.4247, "theta": -0.204, "rho": 1.1913, "theo": 95.6273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.65, "last_trade_time": "2026-08-19T14:49:20", "percent_change": 0.0, "prev_day_close": 96.875}, {"option": "AMAT270319P00490000", "bid": 82.0, "bid_size": 1.0, "ask": 86.15, "ask_size": 115.0, "iv": 0.6177, "open_interest": 227.0, "volume": 11.0, "delta": -0.3908, "gamma": 0.0017, "vega": 1.4268, "theta": -0.2109, "rho": -1.2546, "theo": 82.8695, "change": -1.35, "open": 84.25, "high": 84.5, "low": 82.25, "tick": "down", "last_trade_price": 82.25, "last_trade_time": "2026-08-21T15:44:12", "percent_change": -1.61484, "prev_day_close": 83.6000022888184}, {"option": "AMAT270319C00500000", "bid": 87.15, "bid_size": 318.0, "ask": 94.4, "ask_size": 168.0, "iv": 0.6043, "open_interest": 244.0, "volume": 8.0, "delta": 0.5997, "gamma": 0.0017, "vega": 1.4418, "theta": -0.2064, "rho": 1.1678, "theo": 91.3879, "change": -4.25, "open": 90.0, "high": 90.0, "low": 87.9, "tick": "no_change", "last_trade_price": 88.05, "last_trade_time": "2026-08-21T13:03:54", "percent_change": -4.60455, "prev_day_close": 92.2999992370606}, {"option": "AMAT270319P00500000", "bid": 87.6, "bid_size": 1.0, "ask": 91.8, "ask_size": 93.0, "iv": 0.6172, "open_interest": 783.0, "volume": 12.0, "delta": -0.4081, "gamma": 0.0018, "vega": 1.4429, "theta": -0.2133, "rho": -1.3095, "theo": 88.4795, "change": -1.6, "open": 89.8, "high": 90.9, "low": 87.65, "tick": "down", "last_trade_price": 87.65, "last_trade_time": "2026-08-21T15:49:05", "percent_change": -1.79272, "prev_day_close": 89.25}, {"option": "AMAT270319C00520000", "bid": 79.7, "bid_size": 264.0, "ask": 85.75, "ask_size": 15.0, "iv": 0.6025, "open_interest": 491.0, "volume": 1.0, "delta": 0.5665, "gamma": 0.0017, "vega": 1.4674, "theta": -0.2098, "rho": 1.1187, "theo": 83.3839, "change": 1.325, "open": 85.4, "high": 85.4, "low": 85.4, "tick": "down", "last_trade_price": 85.4, "last_trade_time": "2026-08-21T09:38:04", "percent_change": 1.57597, "prev_day_close": 84.0750007629394}, {"option": "AMAT270319P00520000", "bid": 97.6, "bid_size": 166.0, "ask": 103.45, "ask_size": 166.0, "iv": 0.6093, "open_interest": 145.0, "volume": 4.0, "delta": -0.4426, "gamma": 0.0018, "vega": 1.4657, "theta": -0.217, "rho": -1.4002, "theo": 100.1873, "change": 1.1, "open": 102.7, "high": 103.65, "low": 102.1, "tick": "up", "last_trade_price": 102.25, "last_trade_time": "2026-08-21T11:24:33", "percent_change": 1.0875, "prev_day_close": 101.149997711182}, {"option": "AMAT270319C00540000", "bid": 71.95, "bid_size": 322.0, "ask": 79.7, "ask_size": 296.0, "iv": 0.6043, "open_interest": 266.0, "volume": 0.0, "delta": 0.5339, "gamma": 0.0018, "vega": 1.4826, "theta": -0.2117, "rho": 1.0692, "theo": 75.9948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.93, "last_trade_time": "2026-08-20T15:07:29", "percent_change": 0.0, "prev_day_close": 77.2750015258789}, {"option": "AMAT270319P00540000", "bid": 109.9, "bid_size": 134.0, "ask": 115.85, "ask_size": 100.0, "iv": 0.6078, "open_interest": 260.0, "volume": 6.0, "delta": -0.4765, "gamma": 0.0018, "vega": 1.4771, "theta": -0.2192, "rho": -1.4963, "theo": 112.5307, "change": 2.425, "open": 116.55, "high": 116.55, "low": 115.0, "tick": "down", "last_trade_price": 115.0, "last_trade_time": "2026-08-21T13:24:30", "percent_change": 2.15412, "prev_day_close": 112.575000762939}, {"option": "AMAT270319C00560000", "bid": 65.5, "bid_size": 307.0, "ask": 71.55, "ask_size": 22.0, "iv": 0.5995, "open_interest": 215.0, "volume": 6.0, "delta": 0.5021, "gamma": 0.0018, "vega": 1.4876, "theta": -0.2122, "rho": 1.017, "theo": 69.2165, "change": -2.225, "open": 69.02, "high": 69.02, "low": 67.55, "tick": "up", "last_trade_price": 67.8, "last_trade_time": "2026-08-21T11:28:57", "percent_change": -3.17744, "prev_day_close": 70.0250015258789}, {"option": "AMAT270319P00560000", "bid": 122.8, "bid_size": 171.0, "ask": 128.5, "ask_size": 46.0, "iv": 0.6051, "open_interest": 123.0, "volume": 0.0, "delta": -0.5097, "gamma": 0.0018, "vega": 1.4773, "theta": -0.2199, "rho": -1.5754, "theo": 125.5194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 120.45, "last_trade_time": "2026-08-18T15:06:10", "percent_change": 0.0, "prev_day_close": 126.125}, {"option": "AMAT270319C00580000", "bid": 59.4, "bid_size": 357.0, "ask": 66.9, "ask_size": 314.0, "iv": 0.604, "open_interest": 333.0, "volume": 2.0, "delta": 0.4715, "gamma": 0.0018, "vega": 1.484, "theta": -0.2114, "rho": 0.9663, "theo": 63.0329, "change": -2.2, "open": 61.8, "high": 61.8, "low": 61.7, "tick": "down", "last_trade_price": 61.7, "last_trade_time": "2026-08-21T11:24:48", "percent_change": -3.44288, "prev_day_close": 63.9000015258789}, {"option": "AMAT270319P00580000", "bid": 136.5, "bid_size": 30.0, "ask": 141.7, "ask_size": 27.0, "iv": 0.6031, "open_interest": 260.0, "volume": 0.0, "delta": -0.542, "gamma": 0.0018, "vega": 1.4682, "theta": -0.2196, "rho": -1.6504, "theo": 139.1199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 134.0, "last_trade_time": "2026-08-18T15:05:35", "percent_change": 0.0, "prev_day_close": 139.824996948242}, {"option": "AMAT270319C00600000", "bid": 53.95, "bid_size": 331.0, "ask": 59.9, "ask_size": 34.0, "iv": 0.5993, "open_interest": 167.0, "volume": 3.0, "delta": 0.442, "gamma": 0.0018, "vega": 1.4716, "theta": -0.2095, "rho": 0.9143, "theo": 57.4201, "change": -2.2, "open": 56.0, "high": 56.6, "low": 56.0, "tick": "up", "last_trade_price": 56.6, "last_trade_time": "2026-08-21T11:29:10", "percent_change": -3.7415, "prev_day_close": 58.7999992370606}, {"option": "AMAT270319P00600000", "bid": 150.75, "bid_size": 16.0, "ask": 157.0, "ask_size": 25.0, "iv": 0.6064, "open_interest": 476.0, "volume": 0.0, "delta": -0.573, "gamma": 0.0018, "vega": 1.4494, "theta": -0.2181, "rho": -1.7171, "theo": 153.3311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 153.55, "last_trade_time": "2026-08-19T15:31:39", "percent_change": 0.0, "prev_day_close": 154.074996948242}, {"option": "AMAT270319C00610000", "bid": 51.4, "bid_size": 357.0, "ask": 57.3, "ask_size": 28.0, "iv": 0.5994, "open_interest": 87.0, "volume": 2.0, "delta": 0.4279, "gamma": 0.0017, "vega": 1.4628, "theta": -0.2083, "rho": 0.8888, "theo": 54.8202, "change": -1.975, "open": 54.0, "high": 54.0, "low": 53.9, "tick": "down", "last_trade_price": 53.9, "last_trade_time": "2026-08-21T11:28:48", "percent_change": -3.53468, "prev_day_close": 55.875}, {"option": "AMAT270319P00610000", "bid": 157.25, "bid_size": 146.0, "ask": 164.1, "ask_size": 44.0, "iv": 0.6027, "open_interest": 59.0, "volume": 0.0, "delta": -0.5881, "gamma": 0.0018, "vega": 1.4378, "theta": -0.2171, "rho": -1.7347, "theo": 160.6514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 135.8, "last_trade_time": "2026-08-13T13:06:04", "percent_change": 0.0, "prev_day_close": 161.699996948242}, {"option": "AMAT270319C00620000", "bid": 48.95, "bid_size": 353.0, "ask": 54.2, "ask_size": 8.0, "iv": 0.5972, "open_interest": 159.0, "volume": 2.0, "delta": 0.414, "gamma": 0.0017, "vega": 1.4528, "theta": -0.2068, "rho": 0.8642, "theo": 52.3497, "change": -1.85, "open": 55.25, "high": 55.25, "low": 51.7, "tick": "down", "last_trade_price": 51.7, "last_trade_time": "2026-08-21T11:27:06", "percent_change": -3.45471, "prev_day_close": 53.5499992370606}, {"option": "AMAT270319P00620000", "bid": 165.75, "bid_size": 16.0, "ask": 171.6, "ask_size": 17.0, "iv": 0.6066, "open_interest": 96.0, "volume": 0.0, "delta": -0.6028, "gamma": 0.0018, "vega": 1.4244, "theta": -0.216, "rho": -1.7743, "theo": 168.1073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 144.85, "last_trade_time": "2026-08-13T14:31:32", "percent_change": 0.0, "prev_day_close": 168.875}, {"option": "AMAT270319C00630000", "bid": 46.65, "bid_size": 242.0, "ask": 52.3, "ask_size": 13.0, "iv": 0.599, "open_interest": 116.0, "volume": 0.0, "delta": 0.4006, "gamma": 0.0017, "vega": 1.4413, "theta": -0.2052, "rho": 0.84, "theo": 50.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.25, "last_trade_time": "2026-08-19T15:31:42", "percent_change": 0.0, "prev_day_close": 51.3250007629394}, {"option": "AMAT270319P00630000", "bid": 172.5, "bid_size": 117.0, "ask": 178.5, "ask_size": 35.0, "iv": 0.6014, "open_interest": 110.0, "volume": 0.0, "delta": -0.6172, "gamma": 0.0018, "vega": 1.407, "theta": -0.2146, "rho": -1.7971, "theo": 175.6913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 151.15, "last_trade_time": "2026-08-13T14:32:54", "percent_change": 0.0, "prev_day_close": 176.474998474121}, {"option": "AMAT270319C00640000", "bid": 45.05, "bid_size": 211.0, "ask": 50.4, "ask_size": 54.0, "iv": 0.6026, "open_interest": 88.0, "volume": 0.0, "delta": 0.3875, "gamma": 0.0017, "vega": 1.4282, "theta": -0.2034, "rho": 0.8155, "theo": 47.7746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.2, "last_trade_time": "2026-08-20T12:38:46", "percent_change": 0.0, "prev_day_close": 49.125}, {"option": "AMAT270319P00640000", "bid": 179.6, "bid_size": 59.0, "ask": 186.55, "ask_size": 33.0, "iv": 0.6006, "open_interest": 59.0, "volume": 0.0, "delta": -0.6312, "gamma": 0.0018, "vega": 1.3908, "theta": -0.213, "rho": -1.8269, "theo": 183.4051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 181.0, "last_trade_time": "2026-08-04T13:49:08", "percent_change": 0.0, "prev_day_close": 184.0}, {"option": "AMAT270319C00660000", "bid": 40.4, "bid_size": 387.0, "ask": 45.8, "ask_size": 21.0, "iv": 0.5997, "open_interest": 252.0, "volume": 5.0, "delta": 0.3626, "gamma": 0.0017, "vega": 1.398, "theta": -0.1994, "rho": 0.7676, "theo": 43.6577, "change": -3.2, "open": 44.0, "high": 44.5, "low": 42.0, "tick": "no_change", "last_trade_price": 42.0, "last_trade_time": "2026-08-21T10:20:37", "percent_change": -7.07964, "prev_day_close": 45.1999988555908}, {"option": "AMAT270319P00660000", "bid": 195.4, "bid_size": 108.0, "ask": 202.1, "ask_size": 32.0, "iv": 0.6004, "open_interest": 77.0, "volume": 0.0, "delta": -0.658, "gamma": 0.0018, "vega": 1.3496, "theta": -0.2096, "rho": -1.8431, "theo": 199.1954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 192.13, "last_trade_time": "2026-08-18T12:00:53", "percent_change": 0.0, "prev_day_close": 199.0}, {"option": "AMAT270319C00680000", "bid": 36.75, "bid_size": 356.0, "ask": 42.25, "ask_size": 49.0, "iv": 0.6015, "open_interest": 137.0, "volume": 7.0, "delta": 0.3392, "gamma": 0.0016, "vega": 1.3651, "theta": -0.1949, "rho": 0.7232, "theo": 39.952, "change": -1.87, "open": 39.05, "high": 39.33, "low": 39.05, "tick": "up", "last_trade_price": 39.33, "last_trade_time": "2026-08-21T13:37:18", "percent_change": -4.53884, "prev_day_close": 41.2000007629394}, {"option": "AMAT270319P00680000", "bid": 211.65, "bid_size": 76.0, "ask": 219.1, "ask_size": 28.0, "iv": 0.6045, "open_interest": 48.0, "volume": 0.0, "delta": -0.6836, "gamma": 0.0018, "vega": 1.3089, "theta": -0.2059, "rho": -1.8785, "theo": 215.418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 256.19, "last_trade_time": "2026-07-28T10:05:07", "percent_change": 0.0, "prev_day_close": 215.775001525879}, {"option": "AMAT270319C00700000", "bid": 33.4, "bid_size": 375.0, "ask": 38.55, "ask_size": 22.0, "iv": 0.6014, "open_interest": 102.0, "volume": 1.0, "delta": 0.3173, "gamma": 0.0016, "vega": 1.3288, "theta": -0.1901, "rho": 0.6801, "theo": 36.6129, "change": -1.72, "open": 36.08, "high": 36.08, "low": 36.08, "tick": "down", "last_trade_price": 36.08, "last_trade_time": "2026-08-21T12:19:39", "percent_change": -4.55026, "prev_day_close": 37.7999992370606}, {"option": "AMAT270319P00700000", "bid": 228.4, "bid_size": 172.0, "ask": 234.9, "ask_size": 30.0, "iv": 0.6032, "open_interest": 127.0, "volume": 0.0, "delta": -0.7075, "gamma": 0.0017, "vega": 1.2588, "theta": -0.2017, "rho": -1.8971, "theo": 232.0365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 234.45, "last_trade_time": "2026-08-20T11:45:29", "percent_change": 0.0, "prev_day_close": 232.375}, {"option": "AMAT270319C00710000", "bid": 32.6, "bid_size": 84.0, "ask": 37.1, "ask_size": 13.0, "iv": 0.6054, "open_interest": 82.0, "volume": 0.0, "delta": 0.3069, "gamma": 0.0015, "vega": 1.3094, "theta": -0.1876, "rho": 0.6591, "theo": 35.0706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.55, "last_trade_time": "2026-08-20T12:54:56", "percent_change": 0.0, "prev_day_close": 36.1500015258789}, {"option": "AMAT270319P00710000", "bid": 237.55, "bid_size": 14.0, "ask": 242.9, "ask_size": 29.0, "iv": 0.605, "open_interest": 10.0, "volume": 0.0, "delta": -0.7189, "gamma": 0.0017, "vega": 1.2337, "theta": -0.1995, "rho": -1.8823, "theo": 240.4833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 208.5, "last_trade_time": "2026-08-13T11:50:40", "percent_change": 0.0, "prev_day_close": 240.125}, {"option": "AMAT270319C00720000", "bid": 30.45, "bid_size": 31.0, "ask": 36.3, "ask_size": 31.0, "iv": 0.6061, "open_interest": 206.0, "volume": 0.0, "delta": 0.2968, "gamma": 0.0015, "vega": 1.2898, "theta": -0.185, "rho": 0.639, "theo": 33.6068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.54, "last_trade_time": "2026-08-17T14:53:35", "percent_change": 0.0, "prev_day_close": 34.7000007629394}, {"option": "AMAT270319P00720000", "bid": 245.45, "bid_size": 5.0, "ask": 252.8, "ask_size": 5.0, "iv": 0.6088, "open_interest": 15.0, "volume": 0.0, "delta": -0.73, "gamma": 0.0017, "vega": 1.2065, "theta": -0.1972, "rho": -1.8753, "theo": 249.0186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 257.15, "last_trade_time": "2026-08-03T11:47:39", "percent_change": 0.0, "prev_day_close": 248.574996948242}, {"option": "AMAT270319C00730000", "bid": 29.05, "bid_size": 70.0, "ask": 36.05, "ask_size": 73.0, "iv": 0.6115, "open_interest": 60.0, "volume": 0.0, "delta": 0.2872, "gamma": 0.0015, "vega": 1.2703, "theta": -0.1824, "rho": 0.6198, "theo": 32.2164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.37, "last_trade_time": "2026-08-18T11:36:43", "percent_change": 0.0, "prev_day_close": 33.4750003814697}, {"option": "AMAT270319P00730000", "bid": 254.5, "bid_size": 3.0, "ask": 261.4, "ask_size": 9.0, "iv": 0.6115, "open_interest": 33.0, "volume": 0.0, "delta": -0.7408, "gamma": 0.0017, "vega": 1.1788, "theta": -0.1949, "rho": -1.8837, "theo": 257.6348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 236.4, "last_trade_time": "2026-08-17T09:49:19", "percent_change": 0.0, "prev_day_close": 257.300003051758}, {"option": "AMAT270319C00740000", "bid": 27.75, "bid_size": 57.0, "ask": 33.8, "ask_size": 16.0, "iv": 0.6088, "open_interest": 94.0, "volume": 0.0, "delta": 0.2778, "gamma": 0.0015, "vega": 1.2507, "theta": -0.1797, "rho": 0.6013, "theo": 30.8946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.11, "last_trade_time": "2026-08-18T10:27:56", "percent_change": 0.0, "prev_day_close": 32.1999988555908}, {"option": "AMAT270319P00740000", "bid": 262.95, "bid_size": 5.0, "ask": 270.1, "ask_size": 7.0, "iv": 0.6116, "open_interest": 6.0, "volume": 0.0, "delta": -0.7513, "gamma": 0.0016, "vega": 1.1571, "theta": -0.1927, "rho": -1.8867, "theo": 266.3178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 236.24, "last_trade_time": "2026-08-12T10:38:47", "percent_change": 0.0, "prev_day_close": 266.224990844727}, {"option": "AMAT270319C00750000", "bid": 26.45, "bid_size": 376.0, "ask": 31.65, "ask_size": 16.0, "iv": 0.606, "open_interest": 128.0, "volume": 0.0, "delta": 0.2688, "gamma": 0.0014, "vega": 1.2307, "theta": -0.1771, "rho": 0.5832, "theo": 29.6378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 46.23, "last_trade_time": "2026-08-17T14:41:53", "percent_change": 0.0, "prev_day_close": 30.8500003814697}, {"option": "AMAT270319P00750000", "bid": 272.15, "bid_size": 14.0, "ask": 278.9, "ask_size": 69.0, "iv": 0.6148, "open_interest": 34.0, "volume": 0.0, "delta": -0.7614, "gamma": 0.0016, "vega": 1.1278, "theta": -0.1905, "rho": -1.8878, "theo": 275.0758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 261.86, "last_trade_time": "2026-07-23T10:31:35", "percent_change": 0.0, "prev_day_close": 274.924987792969}, {"option": "AMAT270319C00760000", "bid": 25.3, "bid_size": 383.0, "ask": 30.5, "ask_size": 53.0, "iv": 0.6073, "open_interest": 118.0, "volume": 0.0, "delta": 0.2601, "gamma": 0.0014, "vega": 1.2102, "theta": -0.1744, "rho": 0.5653, "theo": 28.443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.5, "last_trade_time": "2026-08-14T14:11:01", "percent_change": 0.0, "prev_day_close": 29.8499994277954}, {"option": "AMAT270319P00760000", "bid": 280.45, "bid_size": 55.0, "ask": 287.7, "ask_size": 36.0, "iv": 0.6134, "open_interest": 7.0, "volume": 1.0, "delta": -0.7712, "gamma": 0.0016, "vega": 1.1038, "theta": -0.1881, "rho": -1.8818, "theo": 283.898, "change": 4.4, "open": 288.05, "high": 288.05, "low": 288.05, "tick": "down", "last_trade_price": 288.05, "last_trade_time": "2026-08-21T11:23:38", "percent_change": 1.55121, "prev_day_close": 283.649993896484}, {"option": "AMAT270319C00780000", "bid": 23.2, "bid_size": 373.0, "ask": 28.2, "ask_size": 18.0, "iv": 0.6094, "open_interest": 104.0, "volume": 0.0, "delta": 0.2436, "gamma": 0.0014, "vega": 1.1685, "theta": -0.1689, "rho": 0.5308, "theo": 26.2276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.45, "last_trade_time": "2026-08-14T11:20:15", "percent_change": 0.0, "prev_day_close": 27.4250001907349}, {"option": "AMAT270319P00780000", "bid": 298.3, "bid_size": 31.0, "ask": 305.55, "ask_size": 61.0, "iv": 0.6157, "open_interest": 12.0, "volume": 0.0, "delta": -0.7899, "gamma": 0.0016, "vega": 1.0393, "theta": -0.1834, "rho": -1.8324, "theo": 301.746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 277.55, "last_trade_time": "2026-08-17T09:49:44", "percent_change": 0.0, "prev_day_close": 301.100006103516}, {"option": "AMAT270319C00800000", "bid": 21.5, "bid_size": 47.0, "ask": 27.2, "ask_size": 50.0, "iv": 0.6173, "open_interest": 168.0, "volume": 0.0, "delta": 0.2284, "gamma": 0.0013, "vega": 1.1278, "theta": -0.1635, "rho": 0.4994, "theo": 24.2219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.95, "last_trade_time": "2026-08-19T14:13:55", "percent_change": 0.0, "prev_day_close": 25.4250001907349}, {"option": "AMAT270319P00800000", "bid": 316.4, "bid_size": 3.0, "ask": 323.55, "ask_size": 6.0, "iv": 0.6177, "open_interest": 58.0, "volume": 0.0, "delta": -0.8075, "gamma": 0.0015, "vega": 0.9832, "theta": -0.1786, "rho": -1.7951, "theo": 319.8317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 251.26, "last_trade_time": "2026-07-01T12:13:31", "percent_change": 0.0, "prev_day_close": 319.199996948242}, {"option": "AMAT270319C00820000", "bid": 19.9, "bid_size": 67.0, "ask": 25.35, "ask_size": 68.0, "iv": 0.6206, "open_interest": 357.0, "volume": 0.0, "delta": 0.2142, "gamma": 0.0013, "vega": 1.0878, "theta": -0.158, "rho": 0.4702, "theo": 22.401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.3, "last_trade_time": "2026-08-18T14:49:19", "percent_change": 0.0, "prev_day_close": 23.9749994277954}, {"option": "AMAT270319P00820000", "bid": 334.6, "bid_size": 4.0, "ask": 341.75, "ask_size": 5.0, "iv": 0.6191, "open_interest": 9.0, "volume": 0.0, "delta": -0.8241, "gamma": 0.0015, "vega": 0.9288, "theta": -0.174, "rho": -1.7687, "theo": 338.1181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 323.66, "last_trade_time": "2026-07-24T12:26:49", "percent_change": 0.0, "prev_day_close": 336.949996948242}, {"option": "AMAT270319C00840000", "bid": 18.05, "bid_size": 170.0, "ask": 23.7, "ask_size": 242.0, "iv": 0.6221, "open_interest": 129.0, "volume": 0.0, "delta": 0.201, "gamma": 0.0012, "vega": 1.0475, "theta": -0.1527, "rho": 0.4421, "theo": 20.7471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.0, "last_trade_time": "2026-08-10T10:40:23", "percent_change": 0.0, "prev_day_close": 22.2749996185303}, {"option": "AMAT270319P00840000", "bid": 353.0, "bid_size": 64.0, "ask": 360.15, "ask_size": 35.0, "iv": 0.6208, "open_interest": 24.0, "volume": 0.0, "delta": -0.8395, "gamma": 0.0014, "vega": 0.8748, "theta": -0.1696, "rho": -1.7168, "theo": 356.587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 332.92, "last_trade_time": "2026-08-07T14:10:36", "percent_change": 0.0, "prev_day_close": 355.5}, {"option": "AMAT270319C00860000", "bid": 16.15, "bid_size": 315.0, "ask": 22.2, "ask_size": 250.0, "iv": 0.6226, "open_interest": 65.0, "volume": 0.0, "delta": 0.1887, "gamma": 0.0012, "vega": 1.0077, "theta": -0.1474, "rho": 0.4159, "theo": 19.2443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.05, "last_trade_time": "2026-08-20T11:45:14", "percent_change": 0.0, "prev_day_close": 20.2749996185303}, {"option": "AMAT270319P00860000", "bid": 371.6, "bid_size": 43.0, "ask": 378.75, "ask_size": 37.0, "iv": 0.6225, "open_interest": 25.0, "volume": 1.0, "delta": -0.8542, "gamma": 0.0014, "vega": 0.8102, "theta": -0.1653, "rho": -1.6459, "theo": 375.2423, "change": 5.325, "open": 379.4, "high": 379.4, "low": 379.4, "tick": "up", "last_trade_price": 379.4, "last_trade_time": "2026-08-21T11:23:43", "percent_change": 1.42351, "prev_day_close": 374.074996948242}, {"option": "AMAT270319C00880000", "bid": 14.8, "bid_size": 339.0, "ask": 21.2, "ask_size": 305.0, "iv": 0.6271, "open_interest": 103.0, "volume": 5.0, "delta": 0.1774, "gamma": 0.0011, "vega": 0.9698, "theta": -0.1423, "rho": 0.3921, "theo": 17.8755, "change": -1.175, "open": 17.6, "high": 17.6, "low": 17.6, "tick": "no_change", "last_trade_price": 17.6, "last_trade_time": "2026-08-21T13:04:27", "percent_change": -6.25833, "prev_day_close": 18.7750005722046}, {"option": "AMAT270319P00880000", "bid": 390.35, "bid_size": 60.0, "ask": 397.5, "ask_size": 34.0, "iv": 0.6241, "open_interest": 0.0, "volume": 0.0, "delta": -0.868, "gamma": 0.0014, "vega": 0.7518, "theta": -0.1607, "rho": -1.5644, "theo": 394.0541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 392.675003051758}, {"option": "AMAT270319C00890000", "bid": 14.2, "bid_size": 319.0, "ask": 20.2, "ask_size": 271.0, "iv": 0.6267, "open_interest": 89.0, "volume": 0.0, "delta": 0.172, "gamma": 0.0011, "vega": 0.9514, "theta": -0.1398, "rho": 0.3808, "theo": 17.2364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.25, "last_trade_time": "2026-08-14T11:19:52", "percent_change": 0.0, "prev_day_close": 18.5999994277954}, {"option": "AMAT270319P00890000", "bid": 400.55, "bid_size": 13.0, "ask": 406.95, "ask_size": 35.0, "iv": 0.6304, "open_interest": 0.0, "volume": 0.0, "delta": -0.8746, "gamma": 0.0013, "vega": 0.7289, "theta": -0.1583, "rho": -1.5419, "theo": 403.5086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 402.199996948242}, {"option": "AMAT270319C00900000", "bid": 13.6, "bid_size": 60.0, "ask": 19.45, "ask_size": 80.0, "iv": 0.6272, "open_interest": 48.0, "volume": 0.0, "delta": 0.1668, "gamma": 0.0011, "vega": 0.9332, "theta": -0.1372, "rho": 0.3698, "theo": 16.6256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.56, "last_trade_time": "2026-08-18T10:53:07", "percent_change": 0.0, "prev_day_close": 17.9249992370605}, {"option": "AMAT270319P00900000", "bid": 408.85, "bid_size": 13.0, "ask": 416.45, "ask_size": 6.0, "iv": 0.6231, "open_interest": 23.0, "volume": 0.0, "delta": -0.881, "gamma": 0.0013, "vega": 0.6986, "theta": -0.156, "rho": -1.4957, "theo": 413.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 381.8, "last_trade_time": "2026-07-08T12:29:17", "percent_change": 0.0, "prev_day_close": 411.625}, {"option": "AMAT270319C00910000", "bid": 13.0, "bid_size": 334.0, "ask": 19.0, "ask_size": 298.0, "iv": 0.6291, "open_interest": 38.0, "volume": 0.0, "delta": 0.1618, "gamma": 0.001, "vega": 0.915, "theta": -0.1348, "rho": 0.359, "theo": 16.0418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.85, "last_trade_time": "2026-08-14T09:48:39", "percent_change": 0.0, "prev_day_close": 17.3000001907349}, {"option": "AMAT270319P00910000", "bid": 419.5, "bid_size": 13.0, "ask": 425.95, "ask_size": 35.0, "iv": 0.6327, "open_interest": 9.0, "volume": 0.0, "delta": -0.8873, "gamma": 0.0013, "vega": 0.6737, "theta": -0.1538, "rho": -1.4939, "theo": 422.5189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 302.0, "last_trade_time": "2026-06-30T10:26:24", "percent_change": 0.0, "prev_day_close": 421.024993896484}, {"option": "AMAT270319C00920000", "bid": 12.5, "bid_size": 373.0, "ask": 18.45, "ask_size": 310.0, "iv": 0.6307, "open_interest": 83.0, "volume": 2.0, "delta": 0.157, "gamma": 0.001, "vega": 0.8969, "theta": -0.1324, "rho": 0.3485, "theo": 15.4837, "change": -1.05, "open": 15.6, "high": 15.6, "low": 15.5, "tick": "down", "last_trade_price": 15.5, "last_trade_time": "2026-08-21T13:42:28", "percent_change": -6.34441, "prev_day_close": 16.5499997138977}, {"option": "AMAT270319P00920000", "bid": 428.65, "bid_size": 27.0, "ask": 435.45, "ask_size": 26.0, "iv": 0.6306, "open_interest": 10.0, "volume": 0.0, "delta": -0.8934, "gamma": 0.0013, "vega": 0.6515, "theta": -0.1514, "rho": -1.4504, "theo": 432.0644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 305.81, "last_trade_time": "2026-06-30T13:03:29", "percent_change": 0.0, "prev_day_close": 430.824996948242}, {"option": "AMAT270319C00930000", "bid": 12.0, "bid_size": 335.0, "ask": 17.95, "ask_size": 296.0, "iv": 0.6324, "open_interest": 94.0, "volume": 0.0, "delta": 0.1524, "gamma": 0.001, "vega": 0.879, "theta": -0.13, "rho": 0.3383, "theo": 14.9504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.88, "last_trade_time": "2026-08-19T10:39:37", "percent_change": 0.0, "prev_day_close": 16.2000002861023}, {"option": "AMAT270319P00930000", "bid": 438.6, "bid_size": 14.0, "ask": 445.05, "ask_size": 29.0, "iv": 0.6351, "open_interest": 3.0, "volume": 0.0, "delta": -0.8992, "gamma": 0.0013, "vega": 0.6225, "theta": -0.1487, "rho": -1.3621, "theo": 441.6404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 314.06, "last_trade_time": "2026-06-30T13:03:29", "percent_change": 0.0, "prev_day_close": 440.149993896484}, {"option": "AMAT270319C00940000", "bid": 11.45, "bid_size": 324.0, "ask": 17.4, "ask_size": 291.0, "iv": 0.6332, "open_interest": 112.0, "volume": 0.0, "delta": 0.1479, "gamma": 0.001, "vega": 0.8615, "theta": -0.1276, "rho": 0.3285, "theo": 14.4403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.0, "last_trade_time": "2026-08-13T15:15:01", "percent_change": 0.0, "prev_day_close": 15.8250002861023}, {"option": "AMAT270319P00940000", "bid": 448.2, "bid_size": 5.0, "ask": 454.65, "ask_size": 14.0, "iv": 0.6364, "open_interest": 1.0, "volume": 0.0, "delta": -0.9049, "gamma": 0.0013, "vega": 0.5816, "theta": -0.1467, "rho": -1.2741, "theo": 451.256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 362.7, "last_trade_time": "2026-06-26T11:08:28", "percent_change": 0.0, "prev_day_close": 449.875}, {"option": "AMAT270319C00950000", "bid": 11.0, "bid_size": 345.0, "ask": 17.05, "ask_size": 303.0, "iv": 0.6355, "open_interest": 42.0, "volume": 3.0, "delta": 0.1436, "gamma": 0.001, "vega": 0.8444, "theta": -0.1253, "rho": 0.3192, "theo": 13.9523, "change": -1.35, "open": 13.95, "high": 13.95, "low": 13.45, "tick": "up", "last_trade_price": 13.75, "last_trade_time": "2026-08-21T13:34:44", "percent_change": -8.9404, "prev_day_close": 15.1000003814697}, {"option": "AMAT270319P00950000", "bid": 457.8, "bid_size": 5.0, "ask": 464.3, "ask_size": 12.0, "iv": 0.6374, "open_interest": 1.0, "volume": 0.0, "delta": -0.9106, "gamma": 0.0012, "vega": 0.5474, "theta": -0.1471, "rho": -1.2418, "theo": 460.9003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 326.12, "last_trade_time": "2026-06-30T15:01:55", "percent_change": 0.0, "prev_day_close": 459.5}, {"option": "AMAT270319C00960000", "bid": 10.55, "bid_size": 370.0, "ask": 16.55, "ask_size": 292.0, "iv": 0.6367, "open_interest": 35.0, "volume": 2.0, "delta": 0.1394, "gamma": 0.0009, "vega": 0.8279, "theta": -0.123, "rho": 0.3103, "theo": 13.485, "change": -1.175, "open": 13.45, "high": 13.45, "low": 13.35, "tick": "down", "last_trade_price": 13.35, "last_trade_time": "2026-08-21T11:55:52", "percent_change": -8.0895, "prev_day_close": 14.5249996185303}, {"option": "AMAT270319P00960000", "bid": 467.45, "bid_size": 5.0, "ask": 474.0, "ask_size": 11.0, "iv": 0.639, "open_interest": 1.0, "volume": 0.0, "delta": -0.9159, "gamma": 0.0012, "vega": 0.5233, "theta": -0.1469, "rho": -1.173, "theo": 470.5682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 333.36, "last_trade_time": "2026-06-30T15:01:55", "percent_change": 0.0, "prev_day_close": 469.175003051758}, {"option": "AMAT270319C00970000", "bid": 10.1, "bid_size": 309.0, "ask": 16.05, "ask_size": 293.0, "iv": 0.6376, "open_interest": 58.0, "volume": 0.0, "delta": 0.1354, "gamma": 0.0009, "vega": 0.8118, "theta": -0.1208, "rho": 0.3017, "theo": 13.0371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.75, "last_trade_time": "2026-08-17T12:26:32", "percent_change": 0.0, "prev_day_close": 14.0250000953674}, {"option": "AMAT270319P00970000", "bid": 477.15, "bid_size": 5.0, "ask": 483.7, "ask_size": 14.0, "iv": 0.6405, "open_interest": 0.0, "volume": 0.0, "delta": -0.9211, "gamma": 0.0012, "vega": 0.4956, "theta": -0.1457, "rho": -1.1496, "theo": 480.2608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 478.699996948242}, {"option": "AMAT270319C00980000", "bid": 9.75, "bid_size": 335.0, "ask": 15.6, "ask_size": 293.0, "iv": 0.6393, "open_interest": 257.0, "volume": 0.0, "delta": 0.1316, "gamma": 0.0009, "vega": 0.7961, "theta": -0.1186, "rho": 0.2935, "theo": 12.6079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.8, "last_trade_time": "2026-08-19T13:07:56", "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "AMAT270319P00980000", "bid": 486.85, "bid_size": 6.0, "ask": 493.45, "ask_size": 13.0, "iv": 0.6422, "open_interest": 0.0, "volume": 0.0, "delta": -0.9263, "gamma": 0.0012, "vega": 0.4752, "theta": -0.1442, "rho": -1.1503, "theo": 489.9702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 488.449996948242}, {"option": "AMAT270319C01000000", "bid": 10.05, "bid_size": 177.0, "ask": 14.75, "ask_size": 383.0, "iv": 0.6488, "open_interest": 766.0, "volume": 9.0, "delta": 0.1242, "gamma": 0.0008, "vega": 0.7653, "theta": -0.1143, "rho": 0.2776, "theo": 11.8015, "change": -1.825, "open": 11.3, "high": 11.3, "low": 11.3, "tick": "no_change", "last_trade_price": 11.3, "last_trade_time": "2026-08-21T10:57:35", "percent_change": -13.9048, "prev_day_close": 13.125}, {"option": "AMAT270319P01000000", "bid": 506.3, "bid_size": 5.0, "ask": 513.0, "ask_size": 12.0, "iv": 0.6457, "open_interest": 1.0, "volume": 0.0, "delta": -0.9359, "gamma": 0.0012, "vega": 0.4189, "theta": -0.1408, "rho": -0.9507, "theo": 509.456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 485.0, "last_trade_time": "2026-07-31T09:32:40", "percent_change": 0.0, "prev_day_close": 507.674987792969}, {"option": "AMAT270319C01020000", "bid": 8.65, "bid_size": 342.0, "ask": 13.95, "ask_size": 314.0, "iv": 0.6467, "open_interest": 135.0, "volume": 32.0, "delta": 0.1174, "gamma": 0.0008, "vega": 0.7352, "theta": -0.1102, "rho": 0.2624, "theo": 11.0601, "change": -0.575, "open": 10.8, "high": 11.1, "low": 10.6, "tick": "up", "last_trade_price": 11.05, "last_trade_time": "2026-08-21T13:36:55", "percent_change": -4.94624, "prev_day_close": 11.625}, {"option": "AMAT270319P01020000", "bid": 525.85, "bid_size": 5.0, "ask": 532.65, "ask_size": 11.0, "iv": 0.6496, "open_interest": 0.0, "volume": 0.0, "delta": -0.945, "gamma": 0.0011, "vega": 0.3681, "theta": -0.1451, "rho": -0.9115, "theo": 529.0288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 527.0}, {"option": "AMAT270416C00360000", "bid": 167.2, "bid_size": 3.0, "ask": 174.95, "ask_size": 3.0, "iv": 0.612, "open_interest": 0.0, "volume": 0.0, "delta": 0.8251, "gamma": 0.0011, "vega": 1.0274, "theta": -0.1214, "rho": 1.5288, "theo": 171.2052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 172.949996948242}, {"option": "AMAT270416P00360000", "bid": 26.55, "bid_size": 4.0, "ask": 33.55, "ask_size": 4.0, "iv": 0.6157, "open_interest": 0.0, "volume": 0.0, "delta": -0.1776, "gamma": 0.0011, "vega": 1.0348, "theta": -0.1327, "rho": -0.6682, "theo": 29.8004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0500011444092}, {"option": "AMAT270416C00370000", "bid": 160.5, "bid_size": 2.0, "ask": 168.9, "ask_size": 1.0, "iv": 0.6123, "open_interest": 0.0, "volume": 0.0, "delta": 0.8107, "gamma": 0.0011, "vega": 1.0784, "theta": -0.1282, "rho": 1.5256, "theo": 164.6504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 166.474998474121}, {"option": "AMAT270416P00370000", "bid": 30.1, "bid_size": 4.0, "ask": 36.75, "ask_size": 4.0, "iv": 0.6158, "open_interest": 0.0, "volume": 0.0, "delta": -0.1922, "gamma": 0.0011, "vega": 1.0854, "theta": -0.1392, "rho": -0.7225, "theo": 33.0041, "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": 33.2250003814697}, {"option": "AMAT270416C00380000", "bid": 154.2, "bid_size": 1.0, "ask": 162.65, "ask_size": 1.0, "iv": 0.6118, "open_interest": 0.0, "volume": 0.0, "delta": 0.796, "gamma": 0.0012, "vega": 1.1278, "theta": -0.1348, "rho": 1.5201, "theo": 158.3015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 160.025001525879}, {"option": "AMAT270416P00380000", "bid": 32.5, "bid_size": 4.0, "ask": 38.5, "ask_size": 4.0, "iv": 0.6026, "open_interest": 0.0, "volume": 0.0, "delta": -0.2072, "gamma": 0.0012, "vega": 1.1354, "theta": -0.1454, "rho": -0.7803, "theo": 36.4144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.0}, {"option": "AMAT270416C00390000", "bid": 148.6, "bid_size": 1.0, "ask": 155.85, "ask_size": 13.0, "iv": 0.6103, "open_interest": 0.0, "volume": 0.0, "delta": 0.781, "gamma": 0.0012, "vega": 1.1758, "theta": -0.1411, "rho": 1.5111, "theo": 152.1602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.775001525879}, {"option": "AMAT270416P00390000", "bid": 37.2, "bid_size": 54.0, "ask": 43.85, "ask_size": 40.0, "iv": 0.6138, "open_interest": 0.0, "volume": 0.0, "delta": -0.2226, "gamma": 0.0012, "vega": 1.1846, "theta": -0.1514, "rho": -0.8357, "theo": 40.044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.0}, {"option": "AMAT270416C00400000", "bid": 143.3, "bid_size": 6.0, "ask": 150.25, "ask_size": 19.0, "iv": 0.6134, "open_interest": 0.0, "volume": 0.0, "delta": 0.7657, "gamma": 0.0013, "vega": 1.2212, "theta": -0.1472, "rho": 1.5003, "theo": 146.2255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.025001525879}, {"option": "AMAT270416P00400000", "bid": 41.2, "bid_size": 117.0, "ask": 47.15, "ask_size": 71.0, "iv": 0.6113, "open_interest": 0.0, "volume": 48.0, "delta": -0.2383, "gamma": 0.0013, "vega": 1.229, "theta": -0.1572, "rho": -0.8928, "theo": 43.8835, "change": -0.05, "open": 45.4, "high": 45.4, "low": 44.65, "tick": "down", "last_trade_price": 44.65, "last_trade_time": "2026-08-21T11:23:49", "percent_change": -0.111854, "prev_day_close": 44.6999988555908}, {"option": "AMAT270416C00410000", "bid": 136.7, "bid_size": 6.0, "ask": 143.45, "ask_size": 12.0, "iv": 0.605, "open_interest": 0.0, "volume": 0.0, "delta": 0.7502, "gamma": 0.0013, "vega": 1.2637, "theta": -0.153, "rho": 1.4882, "theo": 140.4904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.125}, {"option": "AMAT270416P00410000", "bid": 45.2, "bid_size": 42.0, "ask": 51.45, "ask_size": 42.0, "iv": 0.6114, "open_interest": 0.0, "volume": 0.0, "delta": -0.2542, "gamma": 0.0013, "vega": 1.2711, "theta": -0.1626, "rho": -0.9514, "theo": 47.9224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.75}, {"option": "AMAT270416C00420000", "bid": 131.0, "bid_size": 5.0, "ask": 138.7, "ask_size": 3.0, "iv": 0.6069, "open_interest": 0.0, "volume": 0.0, "delta": 0.7345, "gamma": 0.0014, "vega": 1.3041, "theta": -0.1584, "rho": 1.4737, "theo": 134.9495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 136.525001525879}, {"option": "AMAT270416P00420000", "bid": 49.4, "bid_size": 1.0, "ask": 55.7, "ask_size": 4.0, "iv": 0.6106, "open_interest": 0.0, "volume": 0.0, "delta": -0.2703, "gamma": 0.0014, "vega": 1.3122, "theta": -0.1678, "rho": -1.0132, "theo": 52.1606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.75}, {"option": "AMAT270416C00430000", "bid": 125.55, "bid_size": 1.0, "ask": 133.4, "ask_size": 1.0, "iv": 0.6062, "open_interest": 0.0, "volume": 0.0, "delta": 0.7187, "gamma": 0.0014, "vega": 1.342, "theta": -0.1634, "rho": 1.4568, "theo": 129.5999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.075004577637}, {"option": "AMAT270416P00430000", "bid": 53.55, "bid_size": 1.0, "ask": 60.1, "ask_size": 4.0, "iv": 0.6088, "open_interest": 0.0, "volume": 0.0, "delta": -0.2866, "gamma": 0.0014, "vega": 1.3497, "theta": -0.1726, "rho": -1.0676, "theo": 56.6042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.9750003814697}, {"option": "AMAT270416C00440000", "bid": 120.85, "bid_size": 6.0, "ask": 128.0, "ask_size": 10.0, "iv": 0.6066, "open_interest": 1.0, "volume": 0.0, "delta": 0.7027, "gamma": 0.0014, "vega": 1.3768, "theta": -0.1681, "rho": 1.4393, "theo": 124.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 128.6, "last_trade_time": "2026-08-20T10:06:05", "percent_change": 0.0, "prev_day_close": 125.775001525879}, {"option": "AMAT270416P00440000", "bid": 56.9, "bid_size": 5.0, "ask": 64.7, "ask_size": 3.0, "iv": 0.6035, "open_interest": 0.0, "volume": 0.0, "delta": -0.303, "gamma": 0.0015, "vega": 1.384, "theta": -0.177, "rho": -1.1283, "theo": 61.232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.7999992370606}, {"option": "AMAT270416C00450000", "bid": 115.0, "bid_size": 5.0, "ask": 124.55, "ask_size": 3.0, "iv": 0.6085, "open_interest": 0.0, "volume": 0.0, "delta": 0.6868, "gamma": 0.0015, "vega": 1.4087, "theta": -0.1724, "rho": 1.4209, "theo": 119.4453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.375}, {"option": "AMAT270416P00450000", "bid": 61.65, "bid_size": 2.0, "ask": 69.5, "ask_size": 3.0, "iv": 0.6029, "open_interest": 0.0, "volume": 0.0, "delta": -0.3194, "gamma": 0.0015, "vega": 1.4149, "theta": -0.1811, "rho": -1.1888, "theo": 66.0352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.8999977111816}, {"option": "AMAT270416C00460000", "bid": 110.8, "bid_size": 1.0, "ask": 118.2, "ask_size": 1.0, "iv": 0.6048, "open_interest": 0.0, "volume": 0.0, "delta": 0.6708, "gamma": 0.0015, "vega": 1.438, "theta": -0.1764, "rho": 1.4006, "theo": 114.6259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.375}, {"option": "AMAT270416P00460000", "bid": 67.5, "bid_size": 5.0, "ask": 74.35, "ask_size": 3.0, "iv": 0.605, "open_interest": 0.0, "volume": 0.0, "delta": -0.3359, "gamma": 0.0016, "vega": 1.4442, "theta": -0.1848, "rho": -1.2435, "theo": 71.017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.7999992370606}, {"option": "AMAT270416C00470000", "bid": 106.9, "bid_size": 1.0, "ask": 113.85, "ask_size": 1.0, "iv": 0.6079, "open_interest": 0.0, "volume": 0.0, "delta": 0.6548, "gamma": 0.0015, "vega": 1.4646, "theta": -0.1799, "rho": 1.3786, "theo": 109.9742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.974998474121}, {"option": "AMAT270416P00470000", "bid": 71.4, "bid_size": 3.0, "ask": 79.65, "ask_size": 3.0, "iv": 0.6007, "open_interest": 0.0, "volume": 0.0, "delta": -0.3524, "gamma": 0.0016, "vega": 1.4699, "theta": -0.1881, "rho": -1.2999, "theo": 76.1819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.1500015258789}, {"option": "AMAT270416C00480000", "bid": 101.0, "bid_size": 7.0, "ask": 109.15, "ask_size": 13.0, "iv": 0.6019, "open_interest": 0.0, "volume": 0.0, "delta": 0.6388, "gamma": 0.0016, "vega": 1.4882, "theta": -0.1831, "rho": 1.3566, "theo": 105.4849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.775001525879}, {"option": "AMAT270416P00480000", "bid": 79.05, "bid_size": 17.0, "ask": 84.5, "ask_size": 5.0, "iv": 0.6064, "open_interest": 0.0, "volume": 0.0, "delta": -0.3689, "gamma": 0.0016, "vega": 1.4926, "theta": -0.191, "rho": -1.3603, "theo": 81.508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.5499992370606}, {"option": "AMAT270416C00490000", "bid": 97.0, "bid_size": 26.0, "ask": 104.5, "ask_size": 93.0, "iv": 0.6014, "open_interest": 0.0, "volume": 4.0, "delta": 0.6229, "gamma": 0.0016, "vega": 1.5091, "theta": -0.1858, "rho": 1.3343, "theo": 101.1517, "change": -4.05, "open": 103.45, "high": 103.45, "low": 98.0, "tick": "up", "last_trade_price": 98.25, "last_trade_time": "2026-08-21T12:54:13", "percent_change": -3.95894, "prev_day_close": 102.299999237061}, {"option": "AMAT270416P00490000", "bid": 84.35, "bid_size": 23.0, "ask": 90.0, "ask_size": 10.0, "iv": 0.6053, "open_interest": 0.0, "volume": 0.0, "delta": -0.3854, "gamma": 0.0016, "vega": 1.5122, "theta": -0.1936, "rho": -1.416, "theo": 86.9909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.0999984741211}, {"option": "AMAT270416C00500000", "bid": 93.6, "bid_size": 1.0, "ask": 100.4, "ask_size": 13.0, "iv": 0.6037, "open_interest": 0.0, "volume": 0.0, "delta": 0.6071, "gamma": 0.0016, "vega": 1.5272, "theta": -0.1882, "rho": 1.3105, "theo": 96.9719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.2749977111816}, {"option": "AMAT270416P00500000", "bid": 89.55, "bid_size": 25.0, "ask": 97.0, "ask_size": 25.0, "iv": 0.6077, "open_interest": 0.0, "volume": 1.0, "delta": -0.4018, "gamma": 0.0017, "vega": 1.5291, "theta": -0.1958, "rho": -1.468, "theo": 92.6342, "change": 0.09, "open": 93.69, "high": 93.69, "low": 93.69, "tick": "up", "last_trade_price": 93.69, "last_trade_time": "2026-08-21T12:54:13", "percent_change": 0.0961555, "prev_day_close": 93.5999984741211}, {"option": "AMAT270416C00510000", "bid": 89.0, "bid_size": 18.0, "ask": 96.35, "ask_size": 36.0, "iv": 0.6011, "open_interest": 0.0, "volume": 0.0, "delta": 0.5914, "gamma": 0.0016, "vega": 1.5428, "theta": -0.1903, "rho": 1.2855, "theo": 92.946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.125}, {"option": "AMAT270416P00510000", "bid": 95.5, "bid_size": 23.0, "ask": 101.85, "ask_size": 15.0, "iv": 0.6044, "open_interest": 0.0, "volume": 0.0, "delta": -0.4182, "gamma": 0.0017, "vega": 1.5425, "theta": -0.1977, "rho": -1.5177, "theo": 98.4505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.5750007629394}, {"option": "AMAT270416C00520000", "bid": 85.0, "bid_size": 74.0, "ask": 92.45, "ask_size": 143.0, "iv": 0.6001, "open_interest": 1.0, "volume": 0.0, "delta": 0.5758, "gamma": 0.0016, "vega": 1.5556, "theta": -0.192, "rho": 1.2603, "theo": 89.0723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.49, "last_trade_time": "2026-08-20T13:28:49", "percent_change": 0.0, "prev_day_close": 90.2249984741211}, {"option": "AMAT270416P00520000", "bid": 100.65, "bid_size": 1.0, "ask": 107.75, "ask_size": 3.0, "iv": 0.6009, "open_interest": 0.0, "volume": 0.0, "delta": -0.4344, "gamma": 0.0017, "vega": 1.5545, "theta": -0.1992, "rho": -1.5745, "theo": 104.4197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.649997711182}, {"option": "AMAT270416C00530000", "bid": 81.95, "bid_size": 4.0, "ask": 88.7, "ask_size": 4.0, "iv": 0.6016, "open_interest": 0.0, "volume": 0.0, "delta": 0.5604, "gamma": 0.0016, "vega": 1.5661, "theta": -0.1933, "rho": 1.2355, "theo": 85.3471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.375}, {"option": "AMAT270416P00530000", "bid": 106.55, "bid_size": 1.0, "ask": 113.85, "ask_size": 4.0, "iv": 0.5996, "open_interest": 0.0, "volume": 0.0, "delta": -0.4505, "gamma": 0.0017, "vega": 1.5631, "theta": -0.2004, "rho": -1.624, "theo": 110.5377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.899997711182}, {"option": "AMAT270416C00540000", "bid": 78.4, "bid_size": 37.0, "ask": 84.95, "ask_size": 27.0, "iv": 0.6007, "open_interest": 2.0, "volume": 0.0, "delta": 0.5452, "gamma": 0.0016, "vega": 1.574, "theta": -0.1944, "rho": 1.2101, "theo": 81.7678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.1, "last_trade_time": "2026-08-20T12:50:02", "percent_change": 0.0, "prev_day_close": 82.9500007629394}, {"option": "AMAT270416P00540000", "bid": 112.8, "bid_size": 1.0, "ask": 120.15, "ask_size": 4.0, "iv": 0.5992, "open_interest": 0.0, "volume": 0.0, "delta": -0.4665, "gamma": 0.0017, "vega": 1.5694, "theta": -0.2013, "rho": -1.683, "theo": 116.8055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.375}, {"option": "AMAT270416C00550000", "bid": 74.0, "bid_size": 82.0, "ask": 81.0, "ask_size": 1.0, "iv": 0.5956, "open_interest": 0.0, "volume": 0.0, "delta": 0.5302, "gamma": 0.0017, "vega": 1.5795, "theta": -0.1951, "rho": 1.1836, "theo": 78.3345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.5750007629394}, {"option": "AMAT270416P00550000", "bid": 118.8, "bid_size": 1.0, "ask": 126.6, "ask_size": 4.0, "iv": 0.5989, "open_interest": 0.0, "volume": 0.0, "delta": -0.4823, "gamma": 0.0017, "vega": 1.5707, "theta": -0.202, "rho": -1.7178, "theo": 123.2353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.900001525879}, {"option": "AMAT270416C00560000", "bid": 71.0, "bid_size": 9.0, "ask": 78.5, "ask_size": 6.0, "iv": 0.5986, "open_interest": 0.0, "volume": 0.0, "delta": 0.5154, "gamma": 0.0017, "vega": 1.5826, "theta": -0.1956, "rho": 1.1567, "theo": 75.0468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.2000007629394}, {"option": "AMAT270416P00560000", "bid": 126.5, "bid_size": 2.0, "ask": 133.25, "ask_size": 3.0, "iv": 0.6008, "open_interest": 0.0, "volume": 0.0, "delta": -0.4978, "gamma": 0.0018, "vega": 1.5719, "theta": -0.2023, "rho": -1.7581, "theo": 129.8242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.599998474121}, {"option": "AMAT270416C00570000", "bid": 68.0, "bid_size": 4.0, "ask": 75.45, "ask_size": 4.0, "iv": 0.5991, "open_interest": 0.0, "volume": 0.0, "delta": 0.5008, "gamma": 0.0017, "vega": 1.5837, "theta": -0.1958, "rho": 1.1304, "theo": 71.9016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.25}, {"option": "AMAT270416P00570000", "bid": 133.25, "bid_size": 1.0, "ask": 139.6, "ask_size": 3.0, "iv": 0.5994, "open_interest": 0.0, "volume": 0.0, "delta": -0.5132, "gamma": 0.0018, "vega": 1.5711, "theta": -0.2024, "rho": -1.8097, "theo": 136.5548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.375}, {"option": "AMAT270416C00580000", "bid": 65.65, "bid_size": 3.0, "ask": 72.5, "ask_size": 1.0, "iv": 0.6011, "open_interest": 0.0, "volume": 0.0, "delta": 0.4865, "gamma": 0.0017, "vega": 1.5829, "theta": -0.1957, "rho": 1.1046, "theo": 68.8938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.0999984741211}, {"option": "AMAT270416P00580000", "bid": 140.0, "bid_size": 1.0, "ask": 147.0, "ask_size": 3.0, "iv": 0.6005, "open_interest": 0.0, "volume": 0.0, "delta": -0.5283, "gamma": 0.0018, "vega": 1.5678, "theta": -0.2023, "rho": -1.8491, "theo": 143.4238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.325004577637}, {"option": "AMAT270416C00590000", "bid": 62.9, "bid_size": 35.0, "ask": 69.65, "ask_size": 29.0, "iv": 0.6015, "open_interest": 0.0, "volume": 0.0, "delta": 0.4725, "gamma": 0.0017, "vega": 1.5801, "theta": -0.1955, "rho": 1.0785, "theo": 66.0195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.25}, {"option": "AMAT270416P00590000", "bid": 147.1, "bid_size": 20.0, "ask": 154.1, "ask_size": 14.0, "iv": 0.601, "open_interest": 0.0, "volume": 0.0, "delta": -0.5432, "gamma": 0.0018, "vega": 1.5626, "theta": -0.2019, "rho": -1.8889, "theo": 150.4309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.324996948242}, {"option": "AMAT270416C00600000", "bid": 59.4, "bid_size": 160.0, "ask": 65.75, "ask_size": 25.0, "iv": 0.5954, "open_interest": 0.0, "volume": 1.0, "delta": 0.4588, "gamma": 0.0017, "vega": 1.5752, "theta": -0.195, "rho": 1.0518, "theo": 63.2764, "change": 2.515, "open": 66.99, "high": 66.99, "low": 66.99, "tick": "up", "last_trade_price": 66.99, "last_trade_time": "2026-08-21T09:35:56", "percent_change": 3.90074, "prev_day_close": 64.4749984741211}, {"option": "AMAT270416P00600000", "bid": 154.6, "bid_size": 18.0, "ask": 161.3, "ask_size": 10.0, "iv": 0.6022, "open_interest": 0.0, "volume": 0.0, "delta": -0.5578, "gamma": 0.0018, "vega": 1.55, "theta": -0.2014, "rho": -1.9108, "theo": 157.5892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 158.5}, {"option": "AMAT270416C00610000", "bid": 56.75, "bid_size": 67.0, "ask": 63.7, "ask_size": 24.0, "iv": 0.5972, "open_interest": 1.0, "volume": 0.0, "delta": 0.4454, "gamma": 0.0016, "vega": 1.5685, "theta": -0.1943, "rho": 1.0252, "theo": 60.6612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.5, "last_trade_time": "2026-08-20T10:58:46", "percent_change": 0.0, "prev_day_close": 62.0}, {"option": "AMAT270416P00610000", "bid": 162.15, "bid_size": 16.0, "ask": 168.3, "ask_size": 14.0, "iv": 0.6021, "open_interest": 0.0, "volume": 0.0, "delta": -0.572, "gamma": 0.0018, "vega": 1.5405, "theta": -0.2007, "rho": -1.9449, "theo": 164.8875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 165.049995422363}, {"option": "AMAT270416C00620000", "bid": 55.2, "bid_size": 6.0, "ask": 61.0, "ask_size": 1.0, "iv": 0.5997, "open_interest": 0.0, "volume": 0.0, "delta": 0.4323, "gamma": 0.0016, "vega": 1.5604, "theta": -0.1934, "rho": 0.9993, "theo": 58.1688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.2749996185303}, {"option": "AMAT270416P00620000", "bid": 169.2, "bid_size": 2.0, "ask": 175.35, "ask_size": 3.0, "iv": 0.5999, "open_interest": 0.0, "volume": 0.0, "delta": -0.586, "gamma": 0.0018, "vega": 1.5307, "theta": -0.1998, "rho": -1.9921, "theo": 172.3071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 173.149993896484}, {"option": "AMAT270416C00630000", "bid": 51.0, "bid_size": 4.0, "ask": 60.1, "ask_size": 1.0, "iv": 0.6012, "open_interest": 0.0, "volume": 0.0, "delta": 0.4196, "gamma": 0.0016, "vega": 1.5512, "theta": -0.1924, "rho": 0.9742, "theo": 55.7928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.5}, {"option": "AMAT270416P00630000", "bid": 176.95, "bid_size": 3.0, "ask": 182.3, "ask_size": 3.0, "iv": 0.599, "open_interest": 0.0, "volume": 0.0, "delta": -0.5997, "gamma": 0.0018, "vega": 1.5178, "theta": -0.1987, "rho": -2.0152, "theo": 179.8436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 180.524993896484}, {"option": "AMAT270416C00640000", "bid": 50.2, "bid_size": 3.0, "ask": 56.4, "ask_size": 1.0, "iv": 0.5993, "open_interest": 0.0, "volume": 0.0, "delta": 0.4072, "gamma": 0.0016, "vega": 1.5407, "theta": -0.1913, "rho": 0.9495, "theo": 53.5275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.6750011444092}, {"option": "AMAT270416P00640000", "bid": 184.55, "bid_size": 1.0, "ask": 189.95, "ask_size": 3.0, "iv": 0.5991, "open_interest": 0.0, "volume": 0.0, "delta": -0.613, "gamma": 0.0017, "vega": 1.5041, "theta": -0.1976, "rho": -2.047, "theo": 187.4955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 187.474998474121}, {"option": "AMAT270617C00075000", "bid": 415.0, "bid_size": 6.0, "ask": 422.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0, "vega": 0.0445, "theta": 0.0, "rho": 0.5344, "theo": 419.5188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 457.33, "last_trade_time": "2026-07-20T15:42:11", "percent_change": 0.0, "prev_day_close": 420.449996948242}, {"option": "AMAT270617P00075000", "bid": 0.01, "bid_size": 3.0, "ask": 2.68, "ask_size": 4.0, "iv": 1.0517, "open_interest": 198.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0, "vega": 0.0461, "theta": -0.0068, "rho": -0.0175, "theo": 0.5409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-08-19T12:13:26", "percent_change": 0.0, "prev_day_close": 0.605000023730099}, {"option": "AMAT270617C00080000", "bid": 410.0, "bid_size": 2.0, "ask": 417.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0, "vega": 0.0486, "theta": 0.0, "rho": 0.5691, "theo": 414.7319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 326.44, "last_trade_time": "2026-04-27T10:35:44", "percent_change": 0.0, "prev_day_close": 416.350006103516}, {"option": "AMAT270617P00080000", "bid": 0.01, "bid_size": 5.0, "ask": 1.51, "ask_size": 3.0, "iv": 0.933, "open_interest": 827.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0, "vega": 0.0507, "theta": -0.0073, "rho": -0.0193, "theo": 0.5904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-08-14T09:47:36", "percent_change": 0.0, "prev_day_close": 0.644999985583126}, {"option": "AMAT270617C00085000", "bid": 405.0, "bid_size": 2.0, "ask": 414.45, "ask_size": 3.0, "iv": 0.8328, "open_interest": 0.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0, "vega": 0.0531, "theta": 0.0, "rho": 0.6036, "theo": 409.9503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 411.199996948242}, {"option": "AMAT270617P00085000", "bid": 0.01, "bid_size": 3.0, "ask": 1.58, "ask_size": 3.0, "iv": 0.9079, "open_interest": 4205.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0, "vega": 0.0556, "theta": -0.0078, "rho": -0.0214, "theo": 0.6458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.59, "last_trade_time": "2026-08-14T09:47:36", "percent_change": 0.0, "prev_day_close": 0.685000007040799}, {"option": "AMAT270617C00090000", "bid": 401.0, "bid_size": 5.0, "ask": 408.0, "ask_size": 3.0, "iv": 0.4858, "open_interest": 4.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0, "vega": 0.0596, "theta": 0.0, "rho": 0.638, "theo": 405.1743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 151.0, "last_trade_time": "2025-11-04T10:06:42", "percent_change": 0.0, "prev_day_close": 406.949996948242}, {"option": "AMAT270617P00090000", "bid": 0.01, "bid_size": 3.0, "ask": 2.34, "ask_size": 3.0, "iv": 0.9307, "open_interest": 6058.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0, "vega": 0.0612, "theta": -0.0085, "rho": -0.0236, "theo": 0.7076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.08, "last_trade_time": "2026-08-18T12:54:35", "percent_change": 0.0, "prev_day_close": 0.68000001180917}, {"option": "AMAT270617C00095000", "bid": 396.0, "bid_size": 5.0, "ask": 403.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 50.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0, "vega": 0.0658, "theta": 0.0, "rho": 0.673, "theo": 400.4071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 141.1, "last_trade_time": "2025-11-12T15:26:47", "percent_change": 0.0, "prev_day_close": 402.399993896484}, {"option": "AMAT270617P00095000", "bid": 0.01, "bid_size": 1.0, "ask": 4.35, "ask_size": 1.0, "iv": 0.9979, "open_interest": 157.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0, "vega": 0.0673, "theta": -0.0091, "rho": -0.0262, "theo": 0.7777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-08-14T09:56:36", "percent_change": 0.0, "prev_day_close": 0.764999990351498}, {"option": "AMAT270617C00100000", "bid": 391.0, "bid_size": 2.0, "ask": 400.35, "ask_size": 3.0, "iv": 0.8379, "open_interest": 5.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0, "vega": 0.072, "theta": 0.0, "rho": 0.7068, "theo": 395.6476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 175.25, "last_trade_time": "2026-01-02T10:02:27", "percent_change": 0.0, "prev_day_close": 397.550003051758}, {"option": "AMAT270617P00100000", "bid": 0.3, "bid_size": 4.0, "ask": 2.19, "ask_size": 3.0, "iv": 0.8821, "open_interest": 4204.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0, "vega": 0.0739, "theta": -0.0098, "rho": -0.029, "theo": 0.854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-08-19T10:51:23", "percent_change": 0.0, "prev_day_close": 0.780000030994415}, {"option": "AMAT270617C00105000", "bid": 386.0, "bid_size": 2.0, "ask": 396.0, "ask_size": 2.0, "iv": 0.8336, "open_interest": 1.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0, "vega": 0.0785, "theta": 0.0, "rho": 0.7403, "theo": 390.8959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.3, "last_trade_time": "2025-06-25T13:11:37", "percent_change": 0.0, "prev_day_close": 392.425003051758}, {"option": "AMAT270617P00105000", "bid": 0.01, "bid_size": 3.0, "ask": 2.35, "ask_size": 3.0, "iv": 0.849, "open_interest": 6068.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0, "vega": 0.0808, "theta": -0.0106, "rho": -0.032, "theo": 0.9383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-08-18T12:54:35", "percent_change": 0.0, "prev_day_close": 0.86000002361834}, {"option": "AMAT270617C00110000", "bid": 382.0, "bid_size": 11.0, "ask": 389.0, "ask_size": 5.0, "iv": 0.7024, "open_interest": 9.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0, "vega": 0.0854, "theta": 0.0, "rho": 0.7736, "theo": 386.1524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 180.44, "last_trade_time": "2026-01-05T15:15:38", "percent_change": 0.0, "prev_day_close": 387.699996948242}, {"option": "AMAT270617P00110000", "bid": 0.01, "bid_size": 129.0, "ask": 4.05, "ask_size": 126.0, "iv": 0.8999, "open_interest": 709.0, "volume": 0.0, "delta": -0.0071, "gamma": 0.0, "vega": 0.0884, "theta": -0.0114, "rho": -0.0354, "theo": 1.034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.34, "last_trade_time": "2026-08-18T09:58:20", "percent_change": 0.0, "prev_day_close": 1.05499995686114}, {"option": "AMAT270617C00115000", "bid": 377.0, "bid_size": 2.0, "ask": 383.95, "ask_size": 5.0, "iv": 0.6248, "open_interest": 0.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0001, "vega": 0.0953, "theta": 0.0, "rho": 0.8085, "theo": 381.4183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.28, "last_trade_time": "2025-09-18T11:42:52", "percent_change": 0.0, "prev_day_close": 382.774993896484}, {"option": "AMAT270617P00115000", "bid": 0.06, "bid_size": 96.0, "ask": 1.85, "ask_size": 63.0, "iv": 0.776, "open_interest": 215.0, "volume": 1.0, "delta": -0.0078, "gamma": 0.0001, "vega": 0.0964, "theta": -0.0123, "rho": -0.039, "theo": 1.1356, "change": -0.085, "open": 1.04, "high": 1.04, "low": 1.04, "tick": "down", "last_trade_price": 1.04, "last_trade_time": "2026-08-21T09:30:10", "percent_change": -7.55556, "prev_day_close": 1.12500001862645}, {"option": "AMAT270617C00120000", "bid": 372.0, "bid_size": 2.0, "ask": 379.95, "ask_size": 1.0, "iv": 0.6924, "open_interest": 1.0, "volume": 0.0, "delta": 0.9919, "gamma": 0.0001, "vega": 0.1037, "theta": 0.0, "rho": 0.8411, "theo": 376.6963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.95, "last_trade_time": "2025-09-19T15:31:40", "percent_change": 0.0, "prev_day_close": 378.25}, {"option": "AMAT270617P00120000", "bid": 0.01, "bid_size": 128.0, "ask": 4.3, "ask_size": 122.0, "iv": 0.8588, "open_interest": 4257.0, "volume": 0.0, "delta": -0.0087, "gamma": 0.0001, "vega": 0.1055, "theta": -0.0133, "rho": -0.0431, "theo": 1.251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-08-19T13:58:21", "percent_change": 0.0, "prev_day_close": 1.35500001907349}, {"option": "AMAT270617C00125000", "bid": 368.0, "bid_size": 1.0, "ask": 377.0, "ask_size": 7.0, "iv": 0.7766, "open_interest": 1.0, "volume": 0.0, "delta": 0.991, "gamma": 0.0001, "vega": 0.1128, "theta": 0.0, "rho": 0.8733, "theo": 371.9849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.05, "last_trade_time": "2025-09-03T15:00:29", "percent_change": 0.0, "prev_day_close": 374.300003051758}, {"option": "AMAT270617P00125000", "bid": 0.01, "bid_size": 3.0, "ask": 2.55, "ask_size": 3.0, "iv": 0.7666, "open_interest": 6074.0, "volume": 0.0, "delta": -0.0095, "gamma": 0.0001, "vega": 0.115, "theta": -0.0143, "rho": -0.0475, "theo": 1.3744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.09, "last_trade_time": "2026-08-18T12:54:35", "percent_change": 0.0, "prev_day_close": 1.31000003218651}, {"option": "AMAT270617C00130000", "bid": 363.0, "bid_size": 6.0, "ask": 372.0, "ask_size": 1.0, "iv": 0.7831, "open_interest": 19.0, "volume": 0.0, "delta": 0.9901, "gamma": 0.0001, "vega": 0.1224, "theta": 0.0, "rho": 0.9051, "theo": 367.2847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 403.0, "last_trade_time": "2026-08-11T11:27:39", "percent_change": 0.0, "prev_day_close": 368.550003051758}, {"option": "AMAT270617P00130000", "bid": 0.01, "bid_size": 5.0, "ask": 3.45, "ask_size": 3.0, "iv": 0.7827, "open_interest": 687.0, "volume": 0.0, "delta": -0.0105, "gamma": 0.0001, "vega": 0.1254, "theta": -0.0154, "rho": -0.0524, "theo": 1.5129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-08-14T09:47:36", "percent_change": 0.0, "prev_day_close": 1.38499996066093}, {"option": "AMAT270617C00135000", "bid": 358.0, "bid_size": 2.0, "ask": 365.85, "ask_size": 1.0, "iv": 0.697, "open_interest": 17.0, "volume": 0.0, "delta": 0.989, "gamma": 0.0001, "vega": 0.1345, "theta": 0.0, "rho": 0.9378, "theo": 362.5965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 450.0, "last_trade_time": "2026-07-08T14:42:14", "percent_change": 0.0, "prev_day_close": 364.225006103516}, {"option": "AMAT270617P00135000", "bid": 0.01, "bid_size": 3.0, "ask": 4.2, "ask_size": 3.0, "iv": 0.7878, "open_interest": 9.0, "volume": 0.0, "delta": -0.0116, "gamma": 0.0001, "vega": 0.1359, "theta": -0.0165, "rho": -0.0574, "theo": 1.6629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.52, "last_trade_time": "2026-07-22T10:01:40", "percent_change": 0.0, "prev_day_close": 1.56500004976988}, {"option": "AMAT270617C00140000", "bid": 354.0, "bid_size": 10.0, "ask": 362.45, "ask_size": 3.0, "iv": 0.7689, "open_interest": 15.0, "volume": 0.0, "delta": 0.9879, "gamma": 0.0001, "vega": 0.1458, "theta": 0.0, "rho": 0.9708, "theo": 357.9242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 417.0, "last_trade_time": "2026-06-12T09:40:55", "percent_change": 0.0, "prev_day_close": 359.625}, {"option": "AMAT270617P00140000", "bid": 0.01, "bid_size": 3.0, "ask": 4.55, "ask_size": 3.0, "iv": 0.7781, "open_interest": 71.0, "volume": 0.0, "delta": -0.0127, "gamma": 0.0001, "vega": 0.1472, "theta": -0.0177, "rho": -0.063, "theo": 1.826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.55, "last_trade_time": "2026-07-15T11:10:03", "percent_change": 0.0, "prev_day_close": 1.86500000953674}, {"option": "AMAT270617C00145000", "bid": 349.0, "bid_size": 2.0, "ask": 358.35, "ask_size": 1.0, "iv": 0.7662, "open_interest": 2.0, "volume": 0.0, "delta": 0.9867, "gamma": 0.0001, "vega": 0.1575, "theta": 0.0, "rho": 1.0014, "theo": 353.2658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 336.0, "last_trade_time": "2026-06-09T12:38:14", "percent_change": 0.0, "prev_day_close": 354.975006103516}, {"option": "AMAT270617P00145000", "bid": 0.01, "bid_size": 3.0, "ask": 5.4, "ask_size": 3.0, "iv": 0.7819, "open_interest": 106.0, "volume": 0.0, "delta": -0.014, "gamma": 0.0001, "vega": 0.1595, "theta": -0.019, "rho": -0.069, "theo": 2.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.61, "last_trade_time": "2026-07-24T10:13:25", "percent_change": 0.0, "prev_day_close": 2.8500000834465}, {"option": "AMAT270617C00150000", "bid": 345.0, "bid_size": 3.0, "ask": 354.0, "ask_size": 2.0, "iv": 0.7812, "open_interest": 16.0, "volume": 0.0, "delta": 0.9853, "gamma": 0.0001, "vega": 0.17, "theta": 0.0, "rho": 1.0315, "theo": 348.6221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 467.0, "last_trade_time": "2026-06-17T14:00:05", "percent_change": 0.0, "prev_day_close": 350.449996948242}, {"option": "AMAT270617P00150000", "bid": 0.01, "bid_size": 95.0, "ask": 4.0, "ask_size": 121.0, "iv": 0.7219, "open_interest": 241.0, "volume": 0.0, "delta": -0.0153, "gamma": 0.0001, "vega": 0.1726, "theta": -0.0204, "rho": -0.0755, "theo": 2.1961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.37, "last_trade_time": "2026-08-20T15:30:00", "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "AMAT270617C00155000", "bid": 340.0, "bid_size": 5.0, "ask": 350.0, "ask_size": 8.0, "iv": 0.777, "open_interest": 22.0, "volume": 0.0, "delta": 0.9839, "gamma": 0.0001, "vega": 0.1848, "theta": 0.0, "rho": 1.0643, "theo": 343.9938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 408.0, "last_trade_time": "2026-06-12T09:31:34", "percent_change": 0.0, "prev_day_close": 345.449996948242}, {"option": "AMAT270617P00155000", "bid": 0.75, "bid_size": 95.0, "ask": 4.7, "ask_size": 116.0, "iv": 0.7436, "open_interest": 31.0, "volume": 0.0, "delta": -0.0167, "gamma": 0.0001, "vega": 0.1868, "theta": -0.0218, "rho": -0.0827, "theo": 2.4052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.3, "last_trade_time": "2026-08-19T10:12:22", "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "AMAT270617C00160000", "bid": 335.0, "bid_size": 5.0, "ask": 342.65, "ask_size": 21.0, "iv": 0.6896, "open_interest": 198.0, "volume": 1.0, "delta": 0.9824, "gamma": 0.0001, "vega": 0.1992, "theta": 0.0, "rho": 1.0948, "theo": 339.385, "change": -1.44, "open": 340.56, "high": 340.56, "low": 340.56, "tick": "down", "last_trade_price": 340.56, "last_trade_time": "2026-08-21T09:37:06", "percent_change": -0.421053, "prev_day_close": 342.0}, {"option": "AMAT270617P00160000", "bid": 1.32, "bid_size": 301.0, "ask": 3.7, "ask_size": 81.0, "iv": 0.714, "open_interest": 196.0, "volume": 0.0, "delta": -0.0182, "gamma": 0.0001, "vega": 0.2011, "theta": -0.0233, "rho": -0.09, "theo": 2.6322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-08-18T15:27:32", "percent_change": 0.0, "prev_day_close": 2.48500001430511}, {"option": "AMAT270617C00165000", "bid": 331.0, "bid_size": 6.0, "ask": 340.0, "ask_size": 7.0, "iv": 0.7459, "open_interest": 49.0, "volume": 0.0, "delta": 0.9808, "gamma": 0.0001, "vega": 0.214, "theta": 0.0, "rho": 1.1233, "theo": 334.7941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 566.87, "last_trade_time": "2026-06-30T10:16:44", "percent_change": 0.0, "prev_day_close": 336.675003051758}, {"option": "AMAT270617P00165000", "bid": 1.53, "bid_size": 125.0, "ask": 4.0, "ask_size": 142.0, "iv": 0.7088, "open_interest": 22.0, "volume": 5.0, "delta": -0.0199, "gamma": 0.0001, "vega": 0.2159, "theta": -0.0249, "rho": -0.098, "theo": 2.8771, "change": -0.16, "open": 2.74, "high": 2.74, "low": 2.66, "tick": "down", "last_trade_price": 2.66, "last_trade_time": "2026-08-21T11:17:48", "percent_change": -5.67376, "prev_day_close": 2.82000011205673}, {"option": "AMAT270617C00170000", "bid": 326.0, "bid_size": 2.0, "ask": 336.0, "ask_size": 8.0, "iv": 0.741, "open_interest": 44.0, "volume": 0.0, "delta": 0.979, "gamma": 0.0002, "vega": 0.2294, "theta": -0.0019, "rho": 1.1513, "theo": 330.2218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 385.25, "last_trade_time": "2026-08-12T10:32:15", "percent_change": 0.0, "prev_day_close": 331.699996948242}, {"option": "AMAT270617P00170000", "bid": 0.52, "bid_size": 333.0, "ask": 6.5, "ask_size": 243.0, "iv": 0.7241, "open_interest": 241.0, "volume": 0.0, "delta": -0.0216, "gamma": 0.0002, "vega": 0.2316, "theta": -0.0266, "rho": -0.1066, "theo": 3.1406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-08-17T09:44:48", "percent_change": 0.0, "prev_day_close": 2.9650000333786}, {"option": "AMAT270617C00175000", "bid": 322.0, "bid_size": 3.0, "ask": 328.95, "ask_size": 5.0, "iv": 0.6949, "open_interest": 1873.0, "volume": 0.0, "delta": 0.9772, "gamma": 0.0002, "vega": 0.2467, "theta": -0.0039, "rho": 1.1854, "theo": 325.6697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 340.0, "last_trade_time": "2026-08-03T10:11:45", "percent_change": 0.0, "prev_day_close": 327.074996948242}, {"option": "AMAT270617P00175000", "bid": 3.05, "bid_size": 5.0, "ask": 4.2, "ask_size": 5.0, "iv": 0.711, "open_interest": 103.0, "volume": 0.0, "delta": -0.0235, "gamma": 0.0002, "vega": 0.2487, "theta": -0.0283, "rho": -0.1159, "theo": 3.424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.35, "last_trade_time": "2026-08-20T09:57:34", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "AMAT270617C00180000", "bid": 317.0, "bid_size": 20.0, "ask": 325.1, "ask_size": 8.0, "iv": 0.6944, "open_interest": 32.0, "volume": 0.0, "delta": 0.9752, "gamma": 0.0002, "vega": 0.2641, "theta": -0.0061, "rho": 1.2121, "theo": 321.1396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 318.98, "last_trade_time": "2026-07-28T15:18:23", "percent_change": 0.0, "prev_day_close": 322.375}, {"option": "AMAT270617P00180000", "bid": 1.13, "bid_size": 382.0, "ask": 7.1, "ask_size": 124.0, "iv": 0.7121, "open_interest": 98.0, "volume": 0.0, "delta": -0.0255, "gamma": 0.0002, "vega": 0.2663, "theta": -0.0301, "rho": -0.1254, "theo": 3.729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.28, "last_trade_time": "2026-08-18T15:27:42", "percent_change": 0.0, "prev_day_close": 3.61000001430512}, {"option": "AMAT270617C00185000", "bid": 313.0, "bid_size": 24.0, "ask": 319.9, "ask_size": 6.0, "iv": 0.6864, "open_interest": 17.0, "volume": 0.0, "delta": 0.9731, "gamma": 0.0002, "vega": 0.2826, "theta": -0.0083, "rho": 1.2487, "theo": 316.6316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 226.41, "last_trade_time": "2026-04-21T14:55:05", "percent_change": 0.0, "prev_day_close": 318.125}, {"option": "AMAT270617P00185000", "bid": 1.45, "bid_size": 290.0, "ask": 7.3, "ask_size": 137.0, "iv": 0.704, "open_interest": 168.0, "volume": 1.0, "delta": -0.0276, "gamma": 0.0002, "vega": 0.2851, "theta": -0.0319, "rho": -0.1362, "theo": 4.0569, "change": -0.08, "open": 3.93, "high": 3.93, "low": 3.93, "tick": "down", "last_trade_price": 3.93, "last_trade_time": "2026-08-21T09:30:10", "percent_change": -1.99501, "prev_day_close": 4.00999999046326}, {"option": "AMAT270617C00190000", "bid": 308.0, "bid_size": 23.0, "ask": 315.9, "ask_size": 12.0, "iv": 0.6815, "open_interest": 34.0, "volume": 0.0, "delta": 0.9709, "gamma": 0.0002, "vega": 0.3015, "theta": -0.0106, "rho": 1.337, "theo": 312.149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 357.8, "last_trade_time": "2026-08-06T10:56:58", "percent_change": 0.0, "prev_day_close": 313.600006103516}, {"option": "AMAT270617P00190000", "bid": 3.05, "bid_size": 311.0, "ask": 5.4, "ask_size": 20.0, "iv": 0.682, "open_interest": 118.0, "volume": 0.0, "delta": -0.0298, "gamma": 0.0002, "vega": 0.3034, "theta": -0.0338, "rho": -0.1468, "theo": 4.4086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.02, "last_trade_time": "2026-07-27T09:48:27", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "AMAT270617C00195000", "bid": 304.0, "bid_size": 59.0, "ask": 310.9, "ask_size": 5.0, "iv": 0.676, "open_interest": 64.0, "volume": 0.0, "delta": 0.9685, "gamma": 0.0002, "vega": 0.3209, "theta": -0.0129, "rho": 1.3856, "theo": 307.6978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 219.48, "last_trade_time": "2026-04-21T14:55:33", "percent_change": 0.0, "prev_day_close": 309.800003051758}, {"option": "AMAT270617P00195000", "bid": 3.4, "bid_size": 276.0, "ask": 6.2, "ask_size": 102.0, "iv": 0.6843, "open_interest": 105.0, "volume": 0.0, "delta": -0.0322, "gamma": 0.0002, "vega": 0.3226, "theta": -0.0358, "rho": -0.1584, "theo": 4.7838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-08-18T12:48:32", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "AMAT270617C00200000", "bid": 299.0, "bid_size": 65.0, "ask": 306.55, "ask_size": 108.0, "iv": 0.6645, "open_interest": 658.0, "volume": 0.0, "delta": 0.9661, "gamma": 0.0002, "vega": 0.3409, "theta": -0.0153, "rho": 1.4158, "theo": 303.2738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 347.5, "last_trade_time": "2026-08-06T10:45:29", "percent_change": 0.0, "prev_day_close": 304.449996948242}, {"option": "AMAT270617P00200000", "bid": 3.8, "bid_size": 315.0, "ask": 6.55, "ask_size": 166.0, "iv": 0.6793, "open_interest": 392.0, "volume": 1.0, "delta": -0.0347, "gamma": 0.0002, "vega": 0.343, "theta": -0.0379, "rho": -0.1707, "theo": 5.1839, "change": -0.3, "open": 4.95, "high": 4.95, "low": 4.95, "tick": "down", "last_trade_price": 4.95, "last_trade_time": "2026-08-21T09:30:10", "percent_change": -5.71429, "prev_day_close": 5.25}, {"option": "AMAT270617C00210000", "bid": 290.0, "bid_size": 66.0, "ask": 297.8, "ask_size": 84.0, "iv": 0.6555, "open_interest": 306.0, "volume": 0.0, "delta": 0.9607, "gamma": 0.0003, "vega": 0.3836, "theta": -0.0202, "rho": 1.4673, "theo": 294.506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 296.42, "last_trade_time": "2026-08-19T11:13:15", "percent_change": 0.0, "prev_day_close": 296.050003051758}, {"option": "AMAT270617P00210000", "bid": 4.7, "bid_size": 305.0, "ask": 8.4, "ask_size": 132.0, "iv": 0.6843, "open_interest": 66.0, "volume": 0.0, "delta": -0.04, "gamma": 0.0003, "vega": 0.3868, "theta": -0.0422, "rho": -0.1976, "theo": 6.0658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.7, "last_trade_time": "2026-08-18T15:23:35", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "AMAT270617C00220000", "bid": 282.0, "bid_size": 11.0, "ask": 289.15, "ask_size": 1.0, "iv": 0.6584, "open_interest": 65.0, "volume": 0.0, "delta": 0.9549, "gamma": 0.0003, "vega": 0.429, "theta": -0.0254, "rho": 1.5147, "theo": 285.8528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 342.0, "last_trade_time": "2026-08-12T11:27:59", "percent_change": 0.0, "prev_day_close": 287.350006103516}, {"option": "AMAT270617P00220000", "bid": 5.3, "bid_size": 134.0, "ask": 9.4, "ask_size": 56.0, "iv": 0.6719, "open_interest": 137.0, "volume": 0.0, "delta": -0.0459, "gamma": 0.0003, "vega": 0.4314, "theta": -0.0468, "rho": -0.2261, "theo": 7.0527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-08-18T14:38:02", "percent_change": 0.0, "prev_day_close": 7.2999997138977}, {"option": "AMAT270617C00230000", "bid": 273.0, "bid_size": 25.0, "ask": 280.6, "ask_size": 3.0, "iv": 0.6474, "open_interest": 36.0, "volume": 0.0, "delta": 0.9484, "gamma": 0.0004, "vega": 0.4762, "theta": -0.0309, "rho": 1.5592, "theo": 277.3214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 334.46, "last_trade_time": "2026-08-12T14:57:20", "percent_change": 0.0, "prev_day_close": 278.675003051758}, {"option": "AMAT270617P00230000", "bid": 5.55, "bid_size": 114.0, "ask": 11.55, "ask_size": 135.0, "iv": 0.6666, "open_interest": 185.0, "volume": 0.0, "delta": -0.0524, "gamma": 0.0004, "vega": 0.4792, "theta": -0.0515, "rho": -0.2584, "theo": 8.1706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.5, "last_trade_time": "2026-08-18T15:44:21", "percent_change": 0.0, "prev_day_close": 8.375}, {"option": "AMAT270617C00240000", "bid": 265.0, "bid_size": 57.0, "ask": 272.0, "ask_size": 5.0, "iv": 0.6448, "open_interest": 63.0, "volume": 0.0, "delta": 0.9414, "gamma": 0.0004, "vega": 0.5264, "theta": -0.0365, "rho": 1.6, "theo": 268.9194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 480.55, "last_trade_time": "2026-06-29T14:08:25", "percent_change": 0.0, "prev_day_close": 270.300003051758}, {"option": "AMAT270617P00240000", "bid": 6.85, "bid_size": 259.0, "ask": 11.4, "ask_size": 121.0, "iv": 0.6472, "open_interest": 139.0, "volume": 0.0, "delta": -0.0595, "gamma": 0.0004, "vega": 0.5307, "theta": -0.0565, "rho": -0.2935, "theo": 9.4211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-08-18T15:44:21", "percent_change": 0.0, "prev_day_close": 10.2250003814697}, {"option": "AMAT270617C00250000", "bid": 257.0, "bid_size": 62.0, "ask": 264.0, "ask_size": 5.0, "iv": 0.645, "open_interest": 73.0, "volume": 0.0, "delta": 0.9338, "gamma": 0.0004, "vega": 0.5784, "theta": -0.0423, "rho": 1.6371, "theo": 260.6568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 276.0, "last_trade_time": "2026-08-19T09:30:10", "percent_change": 0.0, "prev_day_close": 262.274993896484}, {"option": "AMAT270617P00250000", "bid": 10.45, "bid_size": 3.0, "ask": 12.95, "ask_size": 240.0, "iv": 0.6629, "open_interest": 351.0, "volume": 11.0, "delta": -0.0672, "gamma": 0.0004, "vega": 0.582, "theta": -0.0617, "rho": -0.3312, "theo": 10.8149, "change": -0.495, "open": 10.85, "high": 10.85, "low": 10.68, "tick": "down", "last_trade_price": 10.68, "last_trade_time": "2026-08-21T15:39:05", "percent_change": -4.42953, "prev_day_close": 11.1749997138977}, {"option": "AMAT270617C00260000", "bid": 249.0, "bid_size": 61.0, "ask": 255.85, "ask_size": 5.0, "iv": 0.6412, "open_interest": 65.0, "volume": 1.0, "delta": 0.9257, "gamma": 0.0005, "vega": 0.6314, "theta": -0.0482, "rho": 1.6713, "theo": 252.5397, "change": -4.825, "open": 249.95, "high": 249.95, "low": 249.95, "tick": "down", "last_trade_price": 249.95, "last_trade_time": "2026-08-21T11:46:55", "percent_change": -1.89383, "prev_day_close": 254.774993896484}, {"option": "AMAT270617P00260000", "bid": 9.9, "bid_size": 233.0, "ask": 14.0, "ask_size": 42.0, "iv": 0.6366, "open_interest": 685.0, "volume": 0.0, "delta": -0.0754, "gamma": 0.0005, "vega": 0.6356, "theta": -0.067, "rho": -0.3719, "theo": 12.3523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.79, "last_trade_time": "2026-08-17T11:18:59", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "AMAT270617C00270000", "bid": 241.0, "bid_size": 19.0, "ask": 247.9, "ask_size": 6.0, "iv": 0.637, "open_interest": 69.0, "volume": 0.0, "delta": 0.917, "gamma": 0.0005, "vega": 0.6864, "theta": -0.0542, "rho": 1.7015, "theo": 244.5744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 222.85, "last_trade_time": "2026-07-29T10:47:25", "percent_change": 0.0, "prev_day_close": 246.150001525879}, {"option": "AMAT270617P00270000", "bid": 10.15, "bid_size": 234.0, "ask": 17.7, "ask_size": 125.0, "iv": 0.6371, "open_interest": 160.0, "volume": 0.0, "delta": -0.0843, "gamma": 0.0006, "vega": 0.6922, "theta": -0.0724, "rho": -0.415, "theo": 14.0462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.15, "last_trade_time": "2026-08-18T10:48:35", "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "AMAT270617C00280000", "bid": 233.0, "bid_size": 26.0, "ask": 240.15, "ask_size": 5.0, "iv": 0.6324, "open_interest": 94.0, "volume": 0.0, "delta": 0.9077, "gamma": 0.0006, "vega": 0.7427, "theta": -0.0603, "rho": 1.7278, "theo": 236.7701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 240.29, "last_trade_time": "2026-08-20T10:59:14", "percent_change": 0.0, "prev_day_close": 238.75}, {"option": "AMAT270617P00280000", "bid": 13.2, "bid_size": 341.0, "ask": 18.35, "ask_size": 220.0, "iv": 0.6333, "open_interest": 315.0, "volume": 1.0, "delta": -0.0937, "gamma": 0.0006, "vega": 0.7477, "theta": -0.078, "rho": -0.4611, "theo": 15.9062, "change": 0.075, "open": 15.4, "high": 15.4, "low": 15.4, "tick": "no_change", "last_trade_price": 15.4, "last_trade_time": "2026-08-21T09:40:45", "percent_change": 0.489398, "prev_day_close": 15.3249998092651}, {"option": "AMAT270617C00290000", "bid": 225.0, "bid_size": 57.0, "ask": 232.55, "ask_size": 13.0, "iv": 0.6271, "open_interest": 75.0, "volume": 0.0, "delta": 0.8979, "gamma": 0.0006, "vega": 0.7988, "theta": -0.0665, "rho": 1.7512, "theo": 229.1319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 236.2, "last_trade_time": "2026-08-18T11:13:30", "percent_change": 0.0, "prev_day_close": 230.574996948242}, {"option": "AMAT270617P00290000", "bid": 15.85, "bid_size": 234.0, "ask": 21.9, "ask_size": 242.0, "iv": 0.6433, "open_interest": 681.0, "volume": 10.0, "delta": -0.1037, "gamma": 0.0006, "vega": 0.804, "theta": -0.0835, "rho": -0.5115, "theo": 17.9299, "change": 0.225, "open": 18.38, "high": 18.47, "low": 18.2, "tick": "down", "last_trade_price": 18.2, "last_trade_time": "2026-08-21T11:00:58", "percent_change": 1.25174, "prev_day_close": 17.9750003814697}, {"option": "AMAT270617C00300000", "bid": 218.0, "bid_size": 100.0, "ask": 224.95, "ask_size": 14.0, "iv": 0.6263, "open_interest": 164.0, "volume": 0.0, "delta": 0.8876, "gamma": 0.0007, "vega": 0.8557, "theta": -0.0727, "rho": 1.771, "theo": 221.6637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 235.75, "last_trade_time": "2026-08-18T12:56:47", "percent_change": 0.0, "prev_day_close": 223.375}, {"option": "AMAT270617P00300000", "bid": 16.45, "bid_size": 274.0, "ask": 24.3, "ask_size": 245.0, "iv": 0.6314, "open_interest": 1103.0, "volume": 72.0, "delta": -0.1142, "gamma": 0.0007, "vega": 0.8629, "theta": -0.0892, "rho": -0.5626, "theo": 20.1285, "change": -0.025, "open": 21.0, "high": 21.0, "low": 19.6, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-08-21T15:02:28", "percent_change": -0.124842, "prev_day_close": 20.0249996185303}, {"option": "AMAT270617C00310000", "bid": 211.0, "bid_size": 200.0, "ask": 217.85, "ask_size": 19.0, "iv": 0.6263, "open_interest": 97.0, "volume": 0.0, "delta": 0.8768, "gamma": 0.0007, "vega": 0.9132, "theta": -0.0788, "rho": 1.7865, "theo": 214.3734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 244.3, "last_trade_time": "2026-07-31T10:16:02", "percent_change": 0.0, "prev_day_close": 216.324996948242}, {"option": "AMAT270617P00310000", "bid": 18.6, "bid_size": 238.0, "ask": 26.85, "ask_size": 133.0, "iv": 0.6281, "open_interest": 161.0, "volume": 0.0, "delta": -0.1252, "gamma": 0.0007, "vega": 0.9206, "theta": -0.0948, "rho": -0.6157, "theo": 22.5133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.4, "last_trade_time": "2026-08-18T13:52:10", "percent_change": 0.0, "prev_day_close": 23.4499998092651}, {"option": "AMAT270617C00320000", "bid": 203.0, "bid_size": 57.0, "ask": 212.3, "ask_size": 34.0, "iv": 0.6273, "open_interest": 78.0, "volume": 0.0, "delta": 0.8655, "gamma": 0.0008, "vega": 0.9697, "theta": -0.0849, "rho": 1.7993, "theo": 207.2657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 246.0, "last_trade_time": "2026-07-27T14:41:08", "percent_change": 0.0, "prev_day_close": 209.025001525879}, {"option": "AMAT270617P00320000", "bid": 21.0, "bid_size": 38.0, "ask": 29.65, "ask_size": 86.0, "iv": 0.6259, "open_interest": 488.0, "volume": 0.0, "delta": -0.1367, "gamma": 0.0008, "vega": 0.9762, "theta": -0.1004, "rho": -0.673, "theo": 25.0781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.2, "last_trade_time": "2026-08-19T15:15:16", "percent_change": 0.0, "prev_day_close": 26.0749998092651}, {"option": "AMAT270617C00330000", "bid": 197.0, "bid_size": 7.0, "ask": 204.1, "ask_size": 3.0, "iv": 0.6232, "open_interest": 286.0, "volume": 0.0, "delta": 0.8538, "gamma": 0.0008, "vega": 1.0254, "theta": -0.091, "rho": 1.8092, "theo": 200.3416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 220.0, "last_trade_time": "2026-08-14T09:59:52", "percent_change": 0.0, "prev_day_close": 202.599998474121}, {"option": "AMAT270617P00330000", "bid": 23.3, "bid_size": 239.0, "ask": 32.6, "ask_size": 132.0, "iv": 0.6224, "open_interest": 93.0, "volume": 0.0, "delta": -0.1487, "gamma": 0.0008, "vega": 1.0336, "theta": -0.1059, "rho": -0.7316, "theo": 27.8303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.4, "last_trade_time": "2026-08-20T14:57:43", "percent_change": 0.0, "prev_day_close": 28.6999998092651}, {"option": "AMAT270617C00340000", "bid": 190.0, "bid_size": 10.0, "ask": 198.45, "ask_size": 9.0, "iv": 0.625, "open_interest": 67.0, "volume": 0.0, "delta": 0.8417, "gamma": 0.0009, "vega": 1.081, "theta": -0.097, "rho": 1.8149, "theo": 193.6054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 254.0, "last_trade_time": "2026-07-17T11:24:08", "percent_change": 0.0, "prev_day_close": 195.275001525879}, {"option": "AMAT270617P00340000", "bid": 26.15, "bid_size": 32.0, "ask": 35.7, "ask_size": 97.0, "iv": 0.6207, "open_interest": 306.0, "volume": 0.0, "delta": -0.161, "gamma": 0.0009, "vega": 1.0915, "theta": -0.1114, "rho": -0.7918, "theo": 30.779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.05, "last_trade_time": "2026-08-18T12:41:29", "percent_change": 0.0, "prev_day_close": 31.3249998092651}, {"option": "AMAT270617C00350000", "bid": 183.0, "bid_size": 24.0, "ask": 190.6, "ask_size": 23.0, "iv": 0.6154, "open_interest": 161.0, "volume": 0.0, "delta": 0.8292, "gamma": 0.0009, "vega": 1.1353, "theta": -0.1028, "rho": 1.8176, "theo": 187.0611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 221.3, "last_trade_time": "2026-08-17T10:13:48", "percent_change": 0.0, "prev_day_close": 188.5}, {"option": "AMAT270617P00350000", "bid": 30.0, "bid_size": 323.0, "ask": 39.0, "ask_size": 65.0, "iv": 0.6227, "open_interest": 190.0, "volume": 0.0, "delta": -0.1738, "gamma": 0.0009, "vega": 1.144, "theta": -0.1167, "rho": -0.8536, "theo": 33.9235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.1, "last_trade_time": "2026-08-19T15:52:54", "percent_change": 0.0, "prev_day_close": 34.75}, {"option": "AMAT270617C00360000", "bid": 177.0, "bid_size": 86.0, "ask": 184.25, "ask_size": 41.0, "iv": 0.6156, "open_interest": 123.0, "volume": 0.0, "delta": 0.8164, "gamma": 0.001, "vega": 1.1874, "theta": -0.1085, "rho": 1.8184, "theo": 180.7068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 233.2, "last_trade_time": "2026-08-06T10:58:09", "percent_change": 0.0, "prev_day_close": 182.300003051758}, {"option": "AMAT270617P00360000", "bid": 33.0, "bid_size": 189.0, "ask": 39.2, "ask_size": 30.0, "iv": 0.6066, "open_interest": 1052.0, "volume": 1.0, "delta": -0.1869, "gamma": 0.001, "vega": 1.1961, "theta": -0.1219, "rho": -0.9186, "theo": 37.2564, "change": 1.525, "open": 39.05, "high": 39.05, "low": 39.05, "tick": "up", "last_trade_price": 39.05, "last_trade_time": "2026-08-21T10:15:15", "percent_change": 4.06396, "prev_day_close": 37.5249996185303}, {"option": "AMAT270617C00370000", "bid": 171.0, "bid_size": 232.0, "ask": 178.1, "ask_size": 37.0, "iv": 0.6151, "open_interest": 161.0, "volume": 0.0, "delta": 0.8033, "gamma": 0.001, "vega": 1.2382, "theta": -0.114, "rho": 1.8161, "theo": 174.5403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 217.0, "last_trade_time": "2026-08-11T10:44:18", "percent_change": 0.0, "prev_day_close": 176.25}, {"option": "AMAT270617P00370000", "bid": 36.0, "bid_size": 280.0, "ask": 42.0, "ask_size": 9.0, "iv": 0.6007, "open_interest": 311.0, "volume": 2.0, "delta": -0.2004, "gamma": 0.001, "vega": 1.2489, "theta": -0.127, "rho": -0.9812, "theo": 40.7857, "change": -0.225, "open": 41.7, "high": 41.7, "low": 40.85, "tick": "down", "last_trade_price": 40.85, "last_trade_time": "2026-08-21T15:45:59", "percent_change": -0.54778, "prev_day_close": 41.0750007629394}, {"option": "AMAT270617C00380000", "bid": 165.0, "bid_size": 6.0, "ask": 172.1, "ask_size": 43.0, "iv": 0.6139, "open_interest": 152.0, "volume": 0.0, "delta": 0.7899, "gamma": 0.001, "vega": 1.2877, "theta": -0.1193, "rho": 1.8104, "theo": 168.5623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 220.35, "last_trade_time": "2026-08-12T09:30:01", "percent_change": 0.0, "prev_day_close": 170.150001525879}, {"option": "AMAT270617P00380000", "bid": 40.3, "bid_size": 220.0, "ask": 49.9, "ask_size": 238.0, "iv": 0.6185, "open_interest": 224.0, "volume": 21.0, "delta": -0.2141, "gamma": 0.0011, "vega": 1.2984, "theta": -0.1319, "rho": -1.0486, "theo": 44.5149, "change": 0.905, "open": 45.05, "high": 45.43, "low": 45.05, "tick": "up", "last_trade_price": 45.43, "last_trade_time": "2026-08-21T10:46:25", "percent_change": 2.03257, "prev_day_close": 44.5249996185303}, {"option": "AMAT270617C00390000", "bid": 159.0, "bid_size": 10.0, "ask": 166.95, "ask_size": 92.0, "iv": 0.6146, "open_interest": 100.0, "volume": 0.0, "delta": 0.7764, "gamma": 0.0011, "vega": 1.3347, "theta": -0.1244, "rho": 1.8027, "theo": 162.7705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 174.95, "last_trade_time": "2026-08-14T13:25:52", "percent_change": 0.0, "prev_day_close": 164.275001525879}, {"option": "AMAT270617P00390000", "bid": 44.0, "bid_size": 55.0, "ask": 53.0, "ask_size": 211.0, "iv": 0.6136, "open_interest": 282.0, "volume": 30.0, "delta": -0.228, "gamma": 0.0011, "vega": 1.3442, "theta": -0.1366, "rho": -1.1175, "theo": 48.4282, "change": -0.22, "open": 48.73, "high": 48.73, "low": 48.73, "tick": "no_change", "last_trade_price": 48.73, "last_trade_time": "2026-08-21T15:49:57", "percent_change": -0.44944, "prev_day_close": 48.9500007629394}, {"option": "AMAT270617C00400000", "bid": 153.0, "bid_size": 9.0, "ask": 160.7, "ask_size": 42.0, "iv": 0.6101, "open_interest": 655.0, "volume": 0.0, "delta": 0.7627, "gamma": 0.0011, "vega": 1.3791, "theta": -0.1293, "rho": 1.7938, "theo": 157.1582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 158.17, "last_trade_time": "2026-08-20T11:39:59", "percent_change": 0.0, "prev_day_close": 158.324996948242}, {"option": "AMAT270617P00400000", "bid": 48.25, "bid_size": 238.0, "ask": 56.05, "ask_size": 153.0, "iv": 0.6096, "open_interest": 1206.0, "volume": 2.0, "delta": -0.2421, "gamma": 0.0012, "vega": 1.3885, "theta": -0.141, "rho": -1.1837, "theo": 52.5222, "change": 1.025, "open": 54.0, "high": 54.55, "low": 54.0, "tick": "up", "last_trade_price": 54.55, "last_trade_time": "2026-08-21T11:51:40", "percent_change": 1.91499, "prev_day_close": 53.5249996185303}, {"option": "AMAT270617C00410000", "bid": 148.0, "bid_size": 5.0, "ask": 155.25, "ask_size": 49.0, "iv": 0.6109, "open_interest": 241.0, "volume": 0.0, "delta": 0.7489, "gamma": 0.0012, "vega": 1.4214, "theta": -0.1339, "rho": 1.7824, "theo": 151.7201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 155.72, "last_trade_time": "2026-08-19T15:58:14", "percent_change": 0.0, "prev_day_close": 153.300003051758}, {"option": "AMAT270617P00410000", "bid": 53.0, "bid_size": 226.0, "ask": 61.65, "ask_size": 188.0, "iv": 0.6152, "open_interest": 459.0, "volume": 17.0, "delta": -0.2564, "gamma": 0.0012, "vega": 1.4323, "theta": -0.1453, "rho": -1.2505, "theo": 56.8025, "change": 0.68, "open": 59.2, "high": 59.22, "low": 57.88, "tick": "down", "last_trade_price": 57.88, "last_trade_time": "2026-08-21T12:34:18", "percent_change": 1.18881, "prev_day_close": 57.2000007629394}, {"option": "AMAT270617C00420000", "bid": 142.0, "bid_size": 22.0, "ask": 150.0, "ask_size": 66.0, "iv": 0.6078, "open_interest": 561.0, "volume": 0.0, "delta": 0.7349, "gamma": 0.0012, "vega": 1.4618, "theta": -0.1383, "rho": 1.7682, "theo": 146.454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 160.06, "last_trade_time": "2026-08-14T12:16:48", "percent_change": 0.0, "prev_day_close": 148.275001525879}, {"option": "AMAT270617P00420000", "bid": 57.5, "bid_size": 250.0, "ask": 63.15, "ask_size": 17.0, "iv": 0.6046, "open_interest": 2664.0, "volume": 2.0, "delta": -0.2708, "gamma": 0.0012, "vega": 1.4724, "theta": -0.1493, "rho": -1.3194, "theo": 61.2658, "change": 0.275, "open": 62.35, "high": 62.4, "low": 62.35, "tick": "up", "last_trade_price": 62.4, "last_trade_time": "2026-08-21T12:31:36", "percent_change": 0.442656, "prev_day_close": 62.125}, {"option": "AMAT270617C00430000", "bid": 137.15, "bid_size": 295.0, "ask": 144.9, "ask_size": 69.0, "iv": 0.6081, "open_interest": 442.0, "volume": 0.0, "delta": 0.7209, "gamma": 0.0012, "vega": 1.4994, "theta": -0.1424, "rho": 1.7528, "theo": 141.3559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 150.05, "last_trade_time": "2026-08-14T15:09:46", "percent_change": 0.0, "prev_day_close": 142.425003051758}, {"option": "AMAT270617P00430000", "bid": 62.0, "bid_size": 48.0, "ask": 70.5, "ask_size": 102.0, "iv": 0.6127, "open_interest": 170.0, "volume": 0.0, "delta": -0.2853, "gamma": 0.0013, "vega": 1.509, "theta": -0.153, "rho": -1.3882, "theo": 65.8954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.4, "last_trade_time": "2026-08-19T11:50:44", "percent_change": 0.0, "prev_day_close": 66.7750015258789}, {"option": "AMAT270617C00440000", "bid": 132.0, "bid_size": 114.0, "ask": 140.0, "ask_size": 187.0, "iv": 0.607, "open_interest": 525.0, "volume": 1.0, "delta": 0.7069, "gamma": 0.0013, "vega": 1.5343, "theta": -0.1462, "rho": 1.7369, "theo": 136.4187, "change": 2.5, "open": 140.3, "high": 140.3, "low": 140.3, "tick": "down", "last_trade_price": 140.3, "last_trade_time": "2026-08-21T09:32:47", "percent_change": 1.81422, "prev_day_close": 137.800003051758}, {"option": "AMAT270617P00440000", "bid": 66.15, "bid_size": 322.0, "ask": 75.1, "ask_size": 115.0, "iv": 0.6094, "open_interest": 170.0, "volume": 0.0, "delta": -0.2998, "gamma": 0.0013, "vega": 1.5434, "theta": -0.1565, "rho": -1.4551, "theo": 70.6872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.0, "last_trade_time": "2026-08-19T11:44:32", "percent_change": 0.0, "prev_day_close": 71.7000007629394}, {"option": "AMAT270617C00450000", "bid": 127.0, "bid_size": 78.0, "ask": 136.0, "ask_size": 272.0, "iv": 0.6083, "open_interest": 50.0, "volume": 1.0, "delta": 0.6928, "gamma": 0.0013, "vega": 1.5667, "theta": -0.1498, "rho": 1.7194, "theo": 131.6368, "change": -0.695, "open": 132.53, "high": 132.53, "low": 132.53, "tick": "up", "last_trade_price": 132.53, "last_trade_time": "2026-08-21T09:40:29", "percent_change": -0.521673, "prev_day_close": 133.224998474121}, {"option": "AMAT270617P00450000", "bid": 72.0, "bid_size": 33.0, "ask": 81.0, "ask_size": 22.0, "iv": 0.6146, "open_interest": 192.0, "volume": 2.0, "delta": -0.3144, "gamma": 0.0013, "vega": 1.5756, "theta": -0.1597, "rho": -1.5191, "theo": 75.6464, "change": 0.985, "open": 77.83, "high": 77.83, "low": 77.46, "tick": "down", "last_trade_price": 77.46, "last_trade_time": "2026-08-21T12:10:56", "percent_change": 1.288, "prev_day_close": 76.4749984741211}, {"option": "AMAT270617C00460000", "bid": 123.0, "bid_size": 31.0, "ask": 129.5, "ask_size": 11.0, "iv": 0.6039, "open_interest": 130.0, "volume": 0.0, "delta": 0.6787, "gamma": 0.0013, "vega": 1.5969, "theta": -0.1531, "rho": 1.6997, "theo": 127.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 129.54, "last_trade_time": "2026-08-19T11:36:16", "percent_change": 0.0, "prev_day_close": 129.0}, {"option": "AMAT270617P00460000", "bid": 77.0, "bid_size": 232.0, "ask": 86.0, "ask_size": 45.0, "iv": 0.6132, "open_interest": 91.0, "volume": 10.0, "delta": -0.329, "gamma": 0.0014, "vega": 1.6057, "theta": -0.1627, "rho": -1.5914, "theo": 80.7691, "change": 1.78, "open": 83.33, "high": 83.33, "low": 83.33, "tick": "up", "last_trade_price": 83.33, "last_trade_time": "2026-08-21T10:20:33", "percent_change": 2.18271, "prev_day_close": 81.5500030517578}, {"option": "AMAT270617C00470000", "bid": 118.0, "bid_size": 73.0, "ask": 127.0, "ask_size": 262.0, "iv": 0.608, "open_interest": 66.0, "volume": 1.0, "delta": 0.6647, "gamma": 0.0013, "vega": 1.6246, "theta": -0.1561, "rho": 1.6786, "theo": 122.5317, "change": -4.425, "open": 119.8, "high": 119.8, "low": 119.8, "tick": "down", "last_trade_price": 119.8, "last_trade_time": "2026-08-21T12:05:30", "percent_change": -3.56208, "prev_day_close": 124.224998474121}, {"option": "AMAT270617P00470000", "bid": 82.0, "bid_size": 256.0, "ask": 91.0, "ask_size": 59.0, "iv": 0.6109, "open_interest": 214.0, "volume": 10.0, "delta": -0.3437, "gamma": 0.0014, "vega": 1.6318, "theta": -0.1654, "rho": -1.6545, "theo": 86.0508, "change": 1.94, "open": 88.54, "high": 88.54, "low": 88.54, "tick": "up", "last_trade_price": 88.54, "last_trade_time": "2026-08-21T10:20:33", "percent_change": 2.24019, "prev_day_close": 86.5999984741211}, {"option": "AMAT270617C00480000", "bid": 114.0, "bid_size": 31.0, "ask": 122.3, "ask_size": 231.0, "iv": 0.6073, "open_interest": 73.0, "volume": 0.0, "delta": 0.6507, "gamma": 0.0014, "vega": 1.6496, "theta": -0.1589, "rho": 1.6575, "theo": 118.2029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 131.84, "last_trade_time": "2026-08-18T15:27:04", "percent_change": 0.0, "prev_day_close": 119.625}, {"option": "AMAT270617P00480000", "bid": 87.0, "bid_size": 56.0, "ask": 96.0, "ask_size": 230.0, "iv": 0.6078, "open_interest": 312.0, "volume": 0.0, "delta": -0.3583, "gamma": 0.0014, "vega": 1.6558, "theta": -0.1678, "rho": -1.7227, "theo": 91.4764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 93.45, "last_trade_time": "2026-08-20T14:12:25", "percent_change": 0.0, "prev_day_close": 92.0499992370606}, {"option": "AMAT270617C00490000", "bid": 110.0, "bid_size": 30.0, "ask": 117.8, "ask_size": 247.0, "iv": 0.6065, "open_interest": 211.0, "volume": 1.0, "delta": 0.6368, "gamma": 0.0014, "vega": 1.6722, "theta": -0.1614, "rho": 1.636, "theo": 114.0173, "change": -4.04, "open": 111.66, "high": 111.66, "low": 111.66, "tick": "down", "last_trade_price": 111.66, "last_trade_time": "2026-08-21T11:47:01", "percent_change": -3.49179, "prev_day_close": 115.700000762939}, {"option": "AMAT270617P00490000", "bid": 93.0, "bid_size": 225.0, "ask": 102.0, "ask_size": 44.0, "iv": 0.6098, "open_interest": 195.0, "volume": 2.0, "delta": -0.3728, "gamma": 0.0014, "vega": 1.6774, "theta": -0.17, "rho": -1.7869, "theo": 97.0529, "change": 1.885, "open": 98.16, "high": 99.46, "low": 98.16, "tick": "up", "last_trade_price": 99.46, "last_trade_time": "2026-08-21T12:10:56", "percent_change": 1.93185, "prev_day_close": 97.5750007629394}, {"option": "AMAT270617C00500000", "bid": 106.0, "bid_size": 96.0, "ask": 113.85, "ask_size": 245.0, "iv": 0.6064, "open_interest": 1029.0, "volume": 3.0, "delta": 0.6229, "gamma": 0.0014, "vega": 1.6924, "theta": -0.1636, "rho": 1.6131, "theo": 109.9727, "change": 0.645, "open": 111.97, "high": 111.97, "low": 111.97, "tick": "down", "last_trade_price": 111.97, "last_trade_time": "2026-08-21T09:38:08", "percent_change": 0.579384, "prev_day_close": 111.325000762939}, {"option": "AMAT270617P00500000", "bid": 99.0, "bid_size": 117.0, "ask": 107.75, "ask_size": 192.0, "iv": 0.6102, "open_interest": 1277.0, "volume": 9.0, "delta": -0.3873, "gamma": 0.0015, "vega": 1.6959, "theta": -0.172, "rho": -1.846, "theo": 102.7861, "change": -0.35, "open": 106.1, "high": 106.1, "low": 103.0, "tick": "down", "last_trade_price": 103.0, "last_trade_time": "2026-08-21T13:52:15", "percent_change": -0.338654, "prev_day_close": 103.349998474121}, {"option": "AMAT270617C00520000", "bid": 98.0, "bid_size": 84.0, "ask": 106.3, "ask_size": 224.0, "iv": 0.605, "open_interest": 491.0, "volume": 0.0, "delta": 0.5956, "gamma": 0.0014, "vega": 1.7258, "theta": -0.1674, "rho": 1.5635, "theo": 102.3058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 106.2, "last_trade_time": "2026-08-19T15:15:35", "percent_change": 0.0, "prev_day_close": 103.224998474121}, {"option": "AMAT270617P00520000", "bid": 111.35, "bid_size": 74.0, "ask": 120.0, "ask_size": 61.0, "iv": 0.6116, "open_interest": 409.0, "volume": 10.0, "delta": -0.4161, "gamma": 0.0015, "vega": 1.7263, "theta": -0.1752, "rho": -1.9664, "theo": 114.6968, "change": -0.975, "open": 117.3, "high": 117.3, "low": 115.05, "tick": "down", "last_trade_price": 115.05, "last_trade_time": "2026-08-21T13:52:24", "percent_change": -0.840334, "prev_day_close": 116.024997711182}, {"option": "AMAT270617C00540000", "bid": 91.0, "bid_size": 40.0, "ask": 99.3, "ask_size": 266.0, "iv": 0.6052, "open_interest": 165.0, "volume": 0.0, "delta": 0.5688, "gamma": 0.0014, "vega": 1.7503, "theta": -0.1702, "rho": 1.514, "theo": 95.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 118.98, "last_trade_time": "2026-08-17T10:17:08", "percent_change": 0.0, "prev_day_close": 96.2000007629394}, {"option": "AMAT270617P00540000", "bid": 123.0, "bid_size": 259.0, "ask": 132.0, "ask_size": 43.0, "iv": 0.6073, "open_interest": 282.0, "volume": 2.0, "delta": -0.4444, "gamma": 0.0015, "vega": 1.747, "theta": -0.1775, "rho": -2.0816, "theo": 127.162, "change": -1.825, "open": 127.05, "high": 127.05, "low": 127.05, "tick": "down", "last_trade_price": 127.05, "last_trade_time": "2026-08-21T15:41:35", "percent_change": -1.4161, "prev_day_close": 128.875}, {"option": "AMAT270617C00560000", "bid": 85.0, "bid_size": 287.0, "ask": 92.8, "ask_size": 301.0, "iv": 0.6068, "open_interest": 272.0, "volume": 7.0, "delta": 0.5427, "gamma": 0.0015, "vega": 1.7663, "theta": -0.1722, "rho": 1.4618, "theo": 88.5852, "change": -5.975, "open": 87.61, "high": 87.61, "low": 85.0, "tick": "down", "last_trade_price": 85.8, "last_trade_time": "2026-08-21T12:54:25", "percent_change": -6.51049, "prev_day_close": 91.7749977111816}, {"option": "AMAT270617P00560000", "bid": 136.15, "bid_size": 281.0, "ask": 140.55, "ask_size": 4.0, "iv": 0.5945, "open_interest": 205.0, "volume": 10.0, "delta": -0.4721, "gamma": 0.0016, "vega": 1.7554, "theta": -0.179, "rho": -2.187, "theo": 140.1993, "change": -1.375, "open": 142.55, "high": 142.6, "low": 140.1, "tick": "up", "last_trade_price": 140.15, "last_trade_time": "2026-08-21T15:41:35", "percent_change": -0.971561, "prev_day_close": 141.525001525879}, {"option": "AMAT270617C00580000", "bid": 79.0, "bid_size": 241.0, "ask": 86.8, "ask_size": 226.0, "iv": 0.6073, "open_interest": 554.0, "volume": 1.0, "delta": 0.5174, "gamma": 0.0015, "vega": 1.7744, "theta": -0.1734, "rho": 1.4081, "theo": 82.4897, "change": -2.81, "open": 81.04, "high": 81.04, "low": 81.04, "tick": "down", "last_trade_price": 81.04, "last_trade_time": "2026-08-21T11:55:03", "percent_change": -3.35122, "prev_day_close": 83.8499984741211}, {"option": "AMAT270617P00580000", "bid": 150.1, "bid_size": 146.0, "ask": 159.0, "ask_size": 11.0, "iv": 0.6095, "open_interest": 230.0, "volume": 0.0, "delta": -0.4991, "gamma": 0.0016, "vega": 1.7606, "theta": -0.1798, "rho": -2.2906, "theo": 153.7619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 156.4, "last_trade_time": "2026-08-20T14:12:02", "percent_change": 0.0, "prev_day_close": 155.299995422363}, {"option": "AMAT270617C00600000", "bid": 73.0, "bid_size": 46.0, "ask": 81.25, "ask_size": 290.0, "iv": 0.6067, "open_interest": 813.0, "volume": 1.0, "delta": 0.493, "gamma": 0.0015, "vega": 1.776, "theta": -0.1739, "rho": 1.3563, "theo": 76.8641, "change": -3.135, "open": 75.19, "high": 75.19, "low": 75.19, "tick": "down", "last_trade_price": 75.19, "last_trade_time": "2026-08-21T11:55:03", "percent_change": -4.00255, "prev_day_close": 78.3250007629394}, {"option": "AMAT270617P00600000", "bid": 164.3, "bid_size": 218.0, "ask": 173.0, "ask_size": 41.0, "iv": 0.61, "open_interest": 506.0, "volume": 1.0, "delta": -0.5253, "gamma": 0.0016, "vega": 1.7514, "theta": -0.1801, "rho": -2.369, "theo": 167.8194, "change": -1.225, "open": 167.65, "high": 167.65, "low": 167.65, "tick": "up", "last_trade_price": 167.65, "last_trade_time": "2026-08-21T09:36:40", "percent_change": -0.725389, "prev_day_close": 168.875}, {"option": "AMAT270617C00610000", "bid": 70.0, "bid_size": 262.0, "ask": 77.2, "ask_size": 61.0, "iv": 0.602, "open_interest": 123.0, "volume": 8.0, "delta": 0.4812, "gamma": 0.0015, "vega": 1.7742, "theta": -0.174, "rho": 1.3299, "theo": 74.2168, "change": -1.275, "open": 72.35, "high": 74.95, "low": 72.35, "tick": "up", "last_trade_price": 74.5, "last_trade_time": "2026-08-21T15:48:59", "percent_change": -1.68261, "prev_day_close": 75.7750015258789}, {"option": "AMAT270617P00610000", "bid": 171.0, "bid_size": 111.0, "ask": 180.0, "ask_size": 30.0, "iv": 0.6082, "open_interest": 60.0, "volume": 0.0, "delta": -0.538, "gamma": 0.0016, "vega": 1.7472, "theta": -0.1799, "rho": -2.4097, "theo": 175.0298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 176.92, "last_trade_time": "2026-08-19T11:45:21", "percent_change": 0.0, "prev_day_close": 176.0}, {"option": "AMAT270617C00620000", "bid": 68.0, "bid_size": 94.0, "ask": 76.0, "ask_size": 313.0, "iv": 0.6076, "open_interest": 247.0, "volume": 2.0, "delta": 0.4695, "gamma": 0.0015, "vega": 1.7707, "theta": -0.1739, "rho": 1.303, "theo": 71.6758, "change": -3.3, "open": 69.9, "high": 69.9, "low": 69.9, "tick": "down", "last_trade_price": 69.9, "last_trade_time": "2026-08-21T11:14:41", "percent_change": -4.5082, "prev_day_close": 73.2000007629394}, {"option": "AMAT270617P00620000", "bid": 179.0, "bid_size": 20.0, "ask": 187.8, "ask_size": 171.0, "iv": 0.6117, "open_interest": 124.0, "volume": 0.0, "delta": -0.5506, "gamma": 0.0016, "vega": 1.7374, "theta": -0.1796, "rho": -2.4503, "theo": 182.3591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 161.95, "last_trade_time": "2026-08-17T14:53:44", "percent_change": 0.0, "prev_day_close": 183.150001525879}, {"option": "AMAT270617C00630000", "bid": 65.0, "bid_size": 64.0, "ask": 74.0, "ask_size": 340.0, "iv": 0.6075, "open_interest": 210.0, "volume": 42.0, "delta": 0.4582, "gamma": 0.0015, "vega": 1.7658, "theta": -0.1736, "rho": 1.2762, "theo": 69.2377, "change": -1.1, "open": 67.15, "high": 69.55, "low": 67.1, "tick": "down", "last_trade_price": 69.4, "last_trade_time": "2026-08-21T15:13:50", "percent_change": -1.56028, "prev_day_close": 70.5}, {"option": "AMAT270617P00630000", "bid": 186.0, "bid_size": 199.0, "ask": 195.0, "ask_size": 29.0, "iv": 0.6101, "open_interest": 139.0, "volume": 2.0, "delta": -0.5629, "gamma": 0.0016, "vega": 1.7316, "theta": -0.1792, "rho": -2.4961, "theo": 189.7946, "change": 1.885, "open": 193.05, "high": 193.05, "low": 192.81, "tick": "down", "last_trade_price": 192.81, "last_trade_time": "2026-08-21T12:02:41", "percent_change": 0.987301, "prev_day_close": 190.924995422363}, {"option": "AMAT270617C00640000", "bid": 63.0, "bid_size": 50.0, "ask": 71.0, "ask_size": 190.0, "iv": 0.607, "open_interest": 152.0, "volume": 10.0, "delta": 0.4471, "gamma": 0.0015, "vega": 1.7598, "theta": -0.1733, "rho": 1.2501, "theo": 66.8979, "change": -3.15, "open": 65.0, "high": 65.0, "low": 65.0, "tick": "no_change", "last_trade_price": 65.0, "last_trade_time": "2026-08-21T13:08:31", "percent_change": -4.62216, "prev_day_close": 68.1500015258789}, {"option": "AMAT270617P00640000", "bid": 194.0, "bid_size": 15.0, "ask": 203.0, "ask_size": 31.0, "iv": 0.6132, "open_interest": 43.0, "volume": 0.0, "delta": -0.575, "gamma": 0.0016, "vega": 1.7224, "theta": -0.1788, "rho": -2.5296, "theo": 197.3262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 199.4, "last_trade_time": "2026-08-19T11:46:17", "percent_change": 0.0, "prev_day_close": 198.074996948242}, {"option": "AMAT270617C00660000", "bid": 58.0, "bid_size": 70.0, "ask": 66.85, "ask_size": 312.0, "iv": 0.6069, "open_interest": 635.0, "volume": 15.0, "delta": 0.4256, "gamma": 0.0014, "vega": 1.7449, "theta": -0.1722, "rho": 1.2, "theo": 62.4929, "change": -3.7, "open": 65.42, "high": 65.42, "low": 60.6, "tick": "down", "last_trade_price": 60.6, "last_trade_time": "2026-08-21T13:08:30", "percent_change": -5.75428, "prev_day_close": 64.3000011444092}, {"option": "AMAT270617P00660000", "bid": 209.2, "bid_size": 41.0, "ask": 218.0, "ask_size": 20.0, "iv": 0.6126, "open_interest": 76.0, "volume": 0.0, "delta": -0.5985, "gamma": 0.0016, "vega": 1.6939, "theta": -0.1775, "rho": -2.5754, "theo": 212.693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 209.1, "last_trade_time": "2026-08-14T11:40:19", "percent_change": 0.0, "prev_day_close": 213.349998474121}, {"option": "AMAT270617C00680000", "bid": 54.0, "bid_size": 59.0, "ask": 62.8, "ask_size": 292.0, "iv": 0.6082, "open_interest": 644.0, "volume": 3.0, "delta": 0.4051, "gamma": 0.0014, "vega": 1.7253, "theta": -0.1707, "rho": 1.1501, "theo": 58.4281, "change": -2.075, "open": 56.9, "high": 57.55, "low": 56.75, "tick": "up", "last_trade_price": 57.55, "last_trade_time": "2026-08-21T11:56:36", "percent_change": -3.48008, "prev_day_close": 59.625}, {"option": "AMAT270617P00680000", "bid": 224.4, "bid_size": 100.0, "ask": 234.0, "ask_size": 14.0, "iv": 0.6129, "open_interest": 64.0, "volume": 0.0, "delta": -0.6211, "gamma": 0.0016, "vega": 1.6612, "theta": -0.1758, "rho": -2.6337, "theo": 228.4453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 221.7, "last_trade_time": "2026-08-14T10:59:37", "percent_change": 0.0, "prev_day_close": 229.025001525879}, {"option": "AMAT270617C00700000", "bid": 50.0, "bid_size": 37.0, "ask": 57.8, "ask_size": 39.0, "iv": 0.6049, "open_interest": 280.0, "volume": 5.0, "delta": 0.3856, "gamma": 0.0014, "vega": 1.7016, "theta": -0.1689, "rho": 1.1007, "theo": 54.6794, "change": -2.81, "open": 53.74, "high": 54.01, "low": 53.18, "tick": "down", "last_trade_price": 53.24, "last_trade_time": "2026-08-21T12:05:19", "percent_change": -5.01338, "prev_day_close": 56.0499992370606}, {"option": "AMAT270617P00700000", "bid": 241.2, "bid_size": 5.0, "ask": 250.0, "ask_size": 17.0, "iv": 0.616, "open_interest": 189.0, "volume": 0.0, "delta": -0.6427, "gamma": 0.0016, "vega": 1.6305, "theta": -0.1738, "rho": -2.6785, "theo": 244.5385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 245.87, "last_trade_time": "2026-08-19T11:48:12", "percent_change": 0.0, "prev_day_close": 244.900001525879}, {"option": "AMAT270617C00720000", "bid": 47.0, "bid_size": 41.0, "ask": 56.0, "ask_size": 295.0, "iv": 0.6124, "open_interest": 306.0, "volume": 0.0, "delta": 0.367, "gamma": 0.0014, "vega": 1.6758, "theta": -0.1667, "rho": 1.0543, "theo": 51.2184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.9, "last_trade_time": "2026-08-19T13:57:19", "percent_change": 0.0, "prev_day_close": 51.9750003814697}, {"option": "AMAT270617P00720000", "bid": 257.55, "bid_size": 12.0, "ask": 266.0, "ask_size": 13.0, "iv": 0.616, "open_interest": 59.0, "volume": 0.0, "delta": -0.6635, "gamma": 0.0015, "vega": 1.5897, "theta": -0.1715, "rho": -2.7008, "theo": 260.9347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 232.11, "last_trade_time": "2026-08-12T14:16:18", "percent_change": 0.0, "prev_day_close": 261.525009155273}, {"option": "AMAT270617C00740000", "bid": 44.0, "bid_size": 347.0, "ask": 53.0, "ask_size": 106.0, "iv": 0.6149, "open_interest": 141.0, "volume": 0.0, "delta": 0.3494, "gamma": 0.0014, "vega": 1.6479, "theta": -0.1643, "rho": 1.0099, "theo": 48.0164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 51.0, "last_trade_time": "2026-08-19T14:06:50", "percent_change": 0.0, "prev_day_close": 49.0499992370606}, {"option": "AMAT270617P00740000", "bid": 274.0, "bid_size": 15.0, "ask": 283.0, "ask_size": 16.0, "iv": 0.6176, "open_interest": 123.0, "volume": 0.0, "delta": -0.6834, "gamma": 0.0015, "vega": 1.545, "theta": -0.169, "rho": -2.7229, "theo": 277.6339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 252.32, "last_trade_time": "2026-08-17T12:11:56", "percent_change": 0.0, "prev_day_close": 278.074996948242}, {"option": "AMAT270617C00760000", "bid": 41.0, "bid_size": 351.0, "ask": 50.0, "ask_size": 122.0, "iv": 0.6161, "open_interest": 236.0, "volume": 0.0, "delta": 0.3327, "gamma": 0.0013, "vega": 1.6171, "theta": -0.1617, "rho": 0.9658, "theo": 45.0532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.0, "last_trade_time": "2026-08-19T10:08:19", "percent_change": 0.0, "prev_day_close": 45.9750003814697}, {"option": "AMAT270617P00760000", "bid": 291.2, "bid_size": 11.0, "ask": 299.0, "ask_size": 36.0, "iv": 0.6167, "open_interest": 120.0, "volume": 2.0, "delta": -0.7024, "gamma": 0.0015, "vega": 1.4983, "theta": -0.1662, "rho": -2.727, "theo": 294.6046, "change": 3.28, "open": 298.5, "high": 298.5, "low": 297.78, "tick": "down", "last_trade_price": 297.78, "last_trade_time": "2026-08-21T12:02:41", "percent_change": 1.11375, "prev_day_close": 294.5}, {"option": "AMAT270617C00780000", "bid": 38.0, "bid_size": 63.0, "ask": 47.0, "ask_size": 247.0, "iv": 0.616, "open_interest": 175.0, "volume": 0.0, "delta": 0.3168, "gamma": 0.0013, "vega": 1.5844, "theta": -0.1589, "rho": 0.9233, "theo": 42.3113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.2, "last_trade_time": "2026-08-14T14:24:21", "percent_change": 0.0, "prev_day_close": 42.9749984741211}, {"option": "AMAT270617P00780000", "bid": 309.0, "bid_size": 5.0, "ask": 317.0, "ask_size": 4.0, "iv": 0.6229, "open_interest": 40.0, "volume": 0.0, "delta": -0.7208, "gamma": 0.0015, "vega": 1.4547, "theta": -0.1636, "rho": -2.7305, "theo": 311.8129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 357.2, "last_trade_time": "2026-07-29T15:04:28", "percent_change": 0.0, "prev_day_close": 311.5}, {"option": "AMAT270617C00800000", "bid": 35.0, "bid_size": 56.0, "ask": 43.8, "ask_size": 321.0, "iv": 0.6138, "open_interest": 597.0, "volume": 1.0, "delta": 0.3018, "gamma": 0.0013, "vega": 1.5515, "theta": -0.1559, "rho": 0.8838, "theo": 39.7697, "change": -1.655, "open": 38.47, "high": 38.47, "low": 38.47, "tick": "down", "last_trade_price": 38.47, "last_trade_time": "2026-08-21T13:11:19", "percent_change": -4.12461, "prev_day_close": 40.125}, {"option": "AMAT270617P00800000", "bid": 326.0, "bid_size": 6.0, "ask": 331.85, "ask_size": 5.0, "iv": 0.6139, "open_interest": 73.0, "volume": 0.0, "delta": -0.7382, "gamma": 0.0015, "vega": 1.4015, "theta": -0.1606, "rho": -2.6974, "theo": 329.2469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 320.45, "last_trade_time": "2026-08-04T14:25:26", "percent_change": 0.0, "prev_day_close": 329.399993896484}, {"option": "AMAT270617C00820000", "bid": 33.0, "bid_size": 57.0, "ask": 41.8, "ask_size": 312.0, "iv": 0.6176, "open_interest": 113.0, "volume": 0.0, "delta": 0.2876, "gamma": 0.0012, "vega": 1.5179, "theta": -0.1528, "rho": 0.8461, "theo": 37.4095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.07, "last_trade_time": "2026-08-18T12:33:17", "percent_change": 0.0, "prev_day_close": 37.7749996185303}, {"option": "AMAT270617P00820000", "bid": 343.7, "bid_size": 6.0, "ask": 352.0, "ask_size": 17.0, "iv": 0.6247, "open_interest": 27.0, "volume": 0.0, "delta": -0.7551, "gamma": 0.0014, "vega": 1.3447, "theta": -0.1576, "rho": -2.6936, "theo": 346.9051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 336.82, "last_trade_time": "2026-08-18T14:42:17", "percent_change": 0.0, "prev_day_close": 347.0}, {"option": "AMAT270617C00840000", "bid": 30.45, "bid_size": 34.0, "ask": 39.9, "ask_size": 102.0, "iv": 0.6188, "open_interest": 114.0, "volume": 0.0, "delta": 0.2741, "gamma": 0.0012, "vega": 1.4829, "theta": -0.1497, "rho": 0.8091, "theo": 35.2169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.55, "last_trade_time": "2026-08-19T14:51:29", "percent_change": 0.0, "prev_day_close": 35.7999992370606}, {"option": "AMAT270617P00840000", "bid": 360.55, "bid_size": 4.0, "ask": 369.0, "ask_size": 5.0, "iv": 0.6193, "open_interest": 65.0, "volume": 0.0, "delta": -0.771, "gamma": 0.0014, "vega": 1.2932, "theta": -0.1544, "rho": -2.6587, "theo": 364.7534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 323.09, "last_trade_time": "2026-08-13T11:24:59", "percent_change": 0.0, "prev_day_close": 364.25}, {"option": "AMAT270617C00860000", "bid": 28.45, "bid_size": 44.0, "ask": 37.15, "ask_size": 102.0, "iv": 0.6179, "open_interest": 138.0, "volume": 0.0, "delta": 0.2613, "gamma": 0.0012, "vega": 1.4469, "theta": -0.1464, "rho": 0.7734, "theo": 33.1806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.8, "last_trade_time": "2026-08-19T13:52:42", "percent_change": 0.0, "prev_day_close": 33.9750003814697}, {"option": "AMAT270617P00860000", "bid": 378.0, "bid_size": 9.0, "ask": 387.0, "ask_size": 8.0, "iv": 0.6182, "open_interest": 26.0, "volume": 0.0, "delta": -0.7865, "gamma": 0.0014, "vega": 1.238, "theta": -0.1514, "rho": -2.6077, "theo": 382.7872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 379.3, "last_trade_time": "2026-07-24T10:55:13", "percent_change": 0.0, "prev_day_close": 382.800003051758}, {"option": "AMAT270617C00880000", "bid": 27.0, "bid_size": 41.0, "ask": 35.85, "ask_size": 102.0, "iv": 0.623, "open_interest": 155.0, "volume": 0.0, "delta": 0.2492, "gamma": 0.0011, "vega": 1.4114, "theta": -0.1432, "rho": 0.74, "theo": 31.287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.9, "last_trade_time": "2026-08-17T09:45:47", "percent_change": 0.0, "prev_day_close": 32.0749988555908}, {"option": "AMAT270617P00880000", "bid": 397.95, "bid_size": 2.0, "ask": 406.0, "ask_size": 13.0, "iv": 0.6305, "open_interest": 4.0, "volume": 0.0, "delta": -0.8013, "gamma": 0.0014, "vega": 1.1891, "theta": -0.1481, "rho": -2.5666, "theo": 400.9773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 399.99, "last_trade_time": "2026-08-20T10:00:51", "percent_change": 0.0, "prev_day_close": 401.0}, {"option": "AMAT270617C00890000", "bid": 26.0, "bid_size": 413.0, "ask": 34.3, "ask_size": 248.0, "iv": 0.6211, "open_interest": 103.0, "volume": 0.0, "delta": 0.2434, "gamma": 0.0011, "vega": 1.394, "theta": -0.1415, "rho": 0.7241, "theo": 30.3895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.35, "last_trade_time": "2026-08-14T15:02:47", "percent_change": 0.0, "prev_day_close": 31.875}, {"option": "AMAT270617P00890000", "bid": 407.15, "bid_size": 5.0, "ask": 415.0, "ask_size": 15.0, "iv": 0.631, "open_interest": 13.0, "volume": 0.0, "delta": -0.8084, "gamma": 0.0014, "vega": 1.1554, "theta": -0.1462, "rho": -2.517, "theo": 410.1348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 373.07, "last_trade_time": "2026-08-12T15:45:45", "percent_change": 0.0, "prev_day_close": 410.350006103516}, {"option": "AMAT270617C00900000", "bid": 25.0, "bid_size": 183.0, "ask": 32.6, "ask_size": 327.0, "iv": 0.6182, "open_interest": 151.0, "volume": 5.0, "delta": 0.2377, "gamma": 0.0011, "vega": 1.3766, "theta": -0.1399, "rho": 0.7087, "theo": 29.5228, "change": -3.025, "open": 29.58, "high": 29.58, "low": 27.35, "tick": "down", "last_trade_price": 27.35, "last_trade_time": "2026-08-21T13:45:03", "percent_change": -9.95885, "prev_day_close": 30.375}, {"option": "AMAT270617P00900000", "bid": 416.0, "bid_size": 11.0, "ask": 424.0, "ask_size": 13.0, "iv": 0.6295, "open_interest": 28.0, "volume": 0.0, "delta": -0.8154, "gamma": 0.0014, "vega": 1.1215, "theta": -0.1446, "rho": -2.4566, "theo": 419.3342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 381.5, "last_trade_time": "2026-08-12T11:50:19", "percent_change": 0.0, "prev_day_close": 419.175003051758}, {"option": "AMAT270617C00910000", "bid": 24.0, "bid_size": 69.0, "ask": 32.55, "ask_size": 403.0, "iv": 0.6212, "open_interest": 58.0, "volume": 1.0, "delta": 0.2322, "gamma": 0.0011, "vega": 1.3592, "theta": -0.1382, "rho": 0.6935, "theo": 28.6858, "change": -3.925, "open": 26.35, "high": 26.35, "low": 26.35, "tick": "down", "last_trade_price": 26.35, "last_trade_time": "2026-08-21T13:45:03", "percent_change": -12.9645, "prev_day_close": 30.2749996185303}, {"option": "AMAT270617P00910000", "bid": 425.65, "bid_size": 6.0, "ask": 433.0, "ask_size": 20.0, "iv": 0.6312, "open_interest": 25.0, "volume": 0.0, "delta": -0.8223, "gamma": 0.0014, "vega": 1.0856, "theta": -0.1434, "rho": -2.4434, "theo": 428.5763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 390.65, "last_trade_time": "2026-08-12T11:40:55", "percent_change": 0.0, "prev_day_close": 428.375}, {"option": "AMAT270617C00920000", "bid": 23.2, "bid_size": 441.0, "ask": 32.2, "ask_size": 315.0, "iv": 0.6237, "open_interest": 111.0, "volume": 2.0, "delta": 0.2268, "gamma": 0.0011, "vega": 1.3417, "theta": -0.1366, "rho": 0.6785, "theo": 27.8775, "change": -0.425, "open": 27.85, "high": 27.85, "low": 27.5, "tick": "down", "last_trade_price": 27.5, "last_trade_time": "2026-08-21T10:10:41", "percent_change": -1.52193, "prev_day_close": 27.9250001907349}, {"option": "AMAT270617P00920000", "bid": 434.95, "bid_size": 5.0, "ask": 442.0, "ask_size": 34.0, "iv": 0.6309, "open_interest": 2.0, "volume": 0.0, "delta": -0.8291, "gamma": 0.0014, "vega": 1.0659, "theta": -0.1422, "rho": -2.4191, "theo": 437.8441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 370.79, "last_trade_time": "2026-07-01T13:49:31", "percent_change": 0.0, "prev_day_close": 437.274993896484}, {"option": "AMAT270617C00930000", "bid": 22.45, "bid_size": 330.0, "ask": 30.95, "ask_size": 314.0, "iv": 0.6227, "open_interest": 166.0, "volume": 0.0, "delta": 0.2216, "gamma": 0.0011, "vega": 1.324, "theta": -0.1349, "rho": 0.6637, "theo": 27.0969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.1, "last_trade_time": "2026-08-20T11:26:30", "percent_change": 0.0, "prev_day_close": 27.375}, {"option": "AMAT270617P00930000", "bid": 444.25, "bid_size": 5.0, "ask": 452.0, "ask_size": 18.0, "iv": 0.6352, "open_interest": 59.0, "volume": 0.0, "delta": -0.8356, "gamma": 0.0013, "vega": 1.0364, "theta": -0.1408, "rho": -2.4071, "theo": 447.1486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 431.2, "last_trade_time": "2026-08-14T09:36:50", "percent_change": 0.0, "prev_day_close": 446.024993896484}, {"option": "AMAT270617C00940000", "bid": 22.0, "bid_size": 332.0, "ask": 30.15, "ask_size": 271.0, "iv": 0.6244, "open_interest": 119.0, "volume": 0.0, "delta": 0.2165, "gamma": 0.001, "vega": 1.3062, "theta": -0.1333, "rho": 0.6491, "theo": 26.3432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.45, "last_trade_time": "2026-08-20T15:38:33", "percent_change": 0.0, "prev_day_close": 27.4750003814697}, {"option": "AMAT270617P00940000", "bid": 452.85, "bid_size": 1.0, "ask": 461.0, "ask_size": 20.0, "iv": 0.6309, "open_interest": 2.0, "volume": 0.0, "delta": -0.842, "gamma": 0.0013, "vega": 1.0098, "theta": -0.1392, "rho": -2.2979, "theo": 456.4819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 427.44, "last_trade_time": "2026-07-13T14:04:57", "percent_change": 0.0, "prev_day_close": 456.375}, {"option": "AMAT270617C00950000", "bid": 21.0, "bid_size": 76.0, "ask": 29.45, "ask_size": 354.0, "iv": 0.6241, "open_interest": 65.0, "volume": 0.0, "delta": 0.2116, "gamma": 0.001, "vega": 1.2885, "theta": -0.1316, "rho": 0.6348, "theo": 25.6154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.1, "last_trade_time": "2026-08-20T10:55:11", "percent_change": 0.0, "prev_day_close": 27.0500001907349}, {"option": "AMAT270617P00950000", "bid": 461.0, "bid_size": 12.0, "ask": 470.0, "ask_size": 6.0, "iv": 0.6234, "open_interest": 11.0, "volume": 0.0, "delta": -0.8483, "gamma": 0.0013, "vega": 0.9714, "theta": -0.1374, "rho": -2.259, "theo": 465.8562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 445.65, "last_trade_time": "2026-07-21T10:42:13", "percent_change": 0.0, "prev_day_close": 464.649993896484}, {"option": "AMAT270617C00960000", "bid": 20.3, "bid_size": 42.0, "ask": 28.45, "ask_size": 123.0, "iv": 0.6236, "open_interest": 66.0, "volume": 0.0, "delta": 0.2068, "gamma": 0.001, "vega": 1.2708, "theta": -0.13, "rho": 0.6209, "theo": 24.9124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.26, "last_trade_time": "2026-08-17T15:46:44", "percent_change": 0.0, "prev_day_close": 25.1000003814697}, {"option": "AMAT270617P00960000", "bid": 471.45, "bid_size": 3.0, "ask": 480.0, "ask_size": 14.0, "iv": 0.6329, "open_interest": 43.0, "volume": 0.0, "delta": -0.8546, "gamma": 0.0013, "vega": 0.9429, "theta": -0.1353, "rho": -2.253, "theo": 475.2582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 487.61, "last_trade_time": "2026-07-30T09:56:30", "percent_change": 0.0, "prev_day_close": 474.024993896484}, {"option": "AMAT270617C00970000", "bid": 19.65, "bid_size": 324.0, "ask": 28.5, "ask_size": 274.0, "iv": 0.6274, "open_interest": 119.0, "volume": 0.0, "delta": 0.2021, "gamma": 0.001, "vega": 1.2535, "theta": -0.1284, "rho": 0.6076, "theo": 24.2331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.8, "last_trade_time": "2026-08-20T15:37:59", "percent_change": 0.0, "prev_day_close": 24.2000007629395}, {"option": "AMAT270617P00970000", "bid": 480.9, "bid_size": 3.0, "ask": 489.0, "ask_size": 13.0, "iv": 0.6316, "open_interest": 17.0, "volume": 0.0, "delta": -0.8608, "gamma": 0.0013, "vega": 0.9181, "theta": -0.1336, "rho": -2.2049, "theo": 484.6858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 462.29, "last_trade_time": "2026-08-07T11:40:15", "percent_change": 0.0, "prev_day_close": 484.574996948242}, {"option": "AMAT270617C00980000", "bid": 19.0, "bid_size": 53.0, "ask": 27.85, "ask_size": 114.0, "iv": 0.6281, "open_interest": 92.0, "volume": 0.0, "delta": 0.1976, "gamma": 0.001, "vega": 1.2365, "theta": -0.1267, "rho": 0.5946, "theo": 23.5764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.15, "last_trade_time": "2026-08-19T14:51:02", "percent_change": 0.0, "prev_day_close": 23.2999992370605}, {"option": "AMAT270617P00980000", "bid": 490.3, "bid_size": 4.0, "ask": 499.0, "ask_size": 12.0, "iv": 0.6351, "open_interest": 22.0, "volume": 0.0, "delta": -0.867, "gamma": 0.0013, "vega": 0.8921, "theta": -0.1325, "rho": -2.187, "theo": 494.1376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 531.9, "last_trade_time": "2026-07-28T10:34:08", "percent_change": 0.0, "prev_day_close": 493.175003051758}, {"option": "AMAT270617C01000000", "bid": 18.0, "bid_size": 319.0, "ask": 26.55, "ask_size": 287.0, "iv": 0.6303, "open_interest": 874.0, "volume": 0.0, "delta": 0.1888, "gamma": 0.001, "vega": 1.2032, "theta": -0.1235, "rho": 0.57, "theo": 22.3268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.6, "last_trade_time": "2026-08-20T14:42:22", "percent_change": 0.0, "prev_day_close": 22.8000001907349}, {"option": "AMAT270617P01000000", "bid": 508.95, "bid_size": 3.0, "ask": 518.0, "ask_size": 18.0, "iv": 0.635, "open_interest": 0.0, "volume": 0.0, "delta": -0.8786, "gamma": 0.0013, "vega": 0.8308, "theta": -0.1294, "rho": -1.9629, "theo": 513.1263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 494.0, "last_trade_time": "2026-08-06T10:44:51", "percent_change": 0.0, "prev_day_close": 512.524993896484}, {"option": "AMAT270617C01020000", "bid": 16.7, "bid_size": 298.0, "ask": 25.0, "ask_size": 268.0, "iv": 0.6295, "open_interest": 521.0, "volume": 0.0, "delta": 0.1805, "gamma": 0.0009, "vega": 1.1706, "theta": -0.1203, "rho": 0.5465, "theo": 21.1568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.05, "last_trade_time": "2026-08-20T14:43:42", "percent_change": 0.0, "prev_day_close": 21.6750001907349}, {"option": "AMAT270617P01020000", "bid": 528.15, "bid_size": 5.0, "ask": 536.05, "ask_size": 5.0, "iv": 0.6302, "open_interest": 161.0, "volume": 0.0, "delta": -0.8896, "gamma": 0.0013, "vega": 0.7524, "theta": -0.1251, "rho": -1.9218, "theo": 532.2492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 505.45, "last_trade_time": "2026-07-24T12:23:11", "percent_change": 0.0, "prev_day_close": 530.975006103516}, {"option": "AMAT270917C00250000", "bid": 264.0, "bid_size": 11.0, "ask": 272.0, "ask_size": 25.0, "iv": 0.6449, "open_interest": 0.0, "volume": 0.0, "delta": 0.922, "gamma": 0.0004, "vega": 0.7525, "theta": -0.041, "rho": 1.9868, "theo": 268.0225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 269.5}, {"option": "AMAT270917P00250000", "bid": 11.55, "bid_size": 134.0, "ask": 21.0, "ask_size": 66.0, "iv": 0.6505, "open_interest": 0.0, "volume": 1.0, "delta": -0.08, "gamma": 0.0005, "vega": 0.7601, "theta": -0.0613, "rho": -0.5362, "theo": 15.8754, "change": 0.175, "open": 16.2, "high": 16.2, "low": 16.2, "tick": "up", "last_trade_price": 16.2, "last_trade_time": "2026-08-21T10:58:06", "percent_change": 1.09205, "prev_day_close": 16.0249996185303}, {"option": "AMAT270917C00260000", "bid": 256.0, "bid_size": 20.0, "ask": 265.0, "ask_size": 8.0, "iv": 0.6421, "open_interest": 0.0, "volume": 0.0, "delta": 0.9136, "gamma": 0.0005, "vega": 0.8116, "theta": -0.0461, "rho": 2.0232, "theo": 260.4764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 262.300003051758}, {"option": "AMAT270917P00260000", "bid": 14.35, "bid_size": 143.0, "ask": 23.0, "ask_size": 50.0, "iv": 0.6514, "open_interest": 0.0, "volume": 0.0, "delta": -0.0885, "gamma": 0.0005, "vega": 0.8189, "theta": -0.0658, "rho": -0.5912, "theo": 17.8898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "AMAT270917C00270000", "bid": 249.0, "bid_size": 8.0, "ask": 257.0, "ask_size": 8.0, "iv": 0.6377, "open_interest": 0.0, "volume": 0.0, "delta": 0.9048, "gamma": 0.0005, "vega": 0.8706, "theta": -0.0513, "rho": 2.0565, "theo": 253.0896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 254.675003051758}, {"option": "AMAT270917P00270000", "bid": 15.0, "bid_size": 80.0, "ask": 24.85, "ask_size": 221.0, "iv": 0.6371, "open_interest": 1.0, "volume": 1.0, "delta": -0.0975, "gamma": 0.0005, "vega": 0.8785, "theta": -0.0704, "rho": -0.6519, "theo": 20.0638, "change": 0.5, "open": 20.25, "high": 20.25, "low": 20.25, "tick": "up", "last_trade_price": 20.25, "last_trade_time": "2026-08-21T10:10:03", "percent_change": 2.53165, "prev_day_close": 19.75}, {"option": "AMAT270917C00280000", "bid": 242.0, "bid_size": 15.0, "ask": 250.0, "ask_size": 76.0, "iv": 0.6374, "open_interest": 0.0, "volume": 0.0, "delta": 0.8956, "gamma": 0.0006, "vega": 0.9303, "theta": -0.0564, "rho": 2.0854, "theo": 245.8644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 247.574996948242}, {"option": "AMAT270917P00280000", "bid": 18.0, "bid_size": 46.0, "ask": 26.25, "ask_size": 101.0, "iv": 0.6329, "open_interest": 20.0, "volume": 0.0, "delta": -0.1069, "gamma": 0.0006, "vega": 0.9394, "theta": -0.075, "rho": -0.7156, "theo": 22.4063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.75, "last_trade_time": "2026-08-19T14:12:21", "percent_change": 0.0, "prev_day_close": 22.7250003814697}, {"option": "AMAT270917C00290000", "bid": 235.0, "bid_size": 70.0, "ask": 243.0, "ask_size": 150.0, "iv": 0.6354, "open_interest": 0.0, "volume": 2.0, "delta": 0.8861, "gamma": 0.0006, "vega": 0.9904, "theta": -0.0615, "rho": 2.1099, "theo": 238.8058, "change": -6.65, "open": 234.4, "high": 234.4, "low": 234.4, "tick": "no_change", "last_trade_price": 234.4, "last_trade_time": "2026-08-21T10:02:56", "percent_change": -2.75876, "prev_day_close": 241.050003051758}, {"option": "AMAT270917P00290000", "bid": 20.0, "bid_size": 47.0, "ask": 28.7, "ask_size": 161.0, "iv": 0.6276, "open_interest": 22.0, "volume": 0.0, "delta": -0.1166, "gamma": 0.0006, "vega": 1.0006, "theta": -0.0795, "rho": -0.7816, "theo": 24.9196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.28, "last_trade_time": "2026-08-19T14:07:13", "percent_change": 0.0, "prev_day_close": 25.8249998092651}, {"option": "AMAT270917C00300000", "bid": 228.0, "bid_size": 2.0, "ask": 236.0, "ask_size": 40.0, "iv": 0.6319, "open_interest": 0.0, "volume": 0.0, "delta": 0.8762, "gamma": 0.0006, "vega": 1.0494, "theta": -0.0666, "rho": 2.1314, "theo": 231.9162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 233.275001525879}, {"option": "AMAT270917P00300000", "bid": 23.0, "bid_size": 8.0, "ask": 31.95, "ask_size": 79.0, "iv": 0.6299, "open_interest": 12.0, "volume": 0.0, "delta": -0.1268, "gamma": 0.0006, "vega": 1.0585, "theta": -0.0841, "rho": -0.8473, "theo": 27.6053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.4, "last_trade_time": "2026-08-20T10:31:30", "percent_change": 0.0, "prev_day_close": 28.4750003814697}, {"option": "AMAT270917C00310000", "bid": 221.0, "bid_size": 2.0, "ask": 231.0, "ask_size": 5.0, "iv": 0.6364, "open_interest": 0.0, "volume": 0.0, "delta": 0.8659, "gamma": 0.0007, "vega": 1.1075, "theta": -0.0716, "rho": 2.15, "theo": 225.1945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 226.375}, {"option": "AMAT270917P00310000", "bid": 26.0, "bid_size": 20.0, "ask": 35.0, "ask_size": 7.0, "iv": 0.6294, "open_interest": 75.0, "volume": 0.0, "delta": -0.1373, "gamma": 0.0007, "vega": 1.1194, "theta": -0.0885, "rho": -0.9179, "theo": 30.4618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.25, "last_trade_time": "2026-08-19T13:01:50", "percent_change": 0.0, "prev_day_close": 31.0}, {"option": "AMAT270917C00320000", "bid": 215.0, "bid_size": 5.0, "ask": 223.2, "ask_size": 3.0, "iv": 0.6312, "open_interest": 0.0, "volume": 0.0, "delta": 0.8554, "gamma": 0.0007, "vega": 1.1656, "theta": -0.0765, "rho": 2.1642, "theo": 218.6431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 221.099998474121}, {"option": "AMAT270917P00320000", "bid": 29.0, "bid_size": 13.0, "ask": 39.0, "ask_size": 15.0, "iv": 0.6316, "open_interest": 0.0, "volume": 0.0, "delta": -0.1481, "gamma": 0.0007, "vega": 1.178, "theta": -0.093, "rho": -0.9928, "theo": 33.4948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.8500003814697}, {"option": "AMAT270917C00330000", "bid": 208.0, "bid_size": 2.0, "ask": 217.2, "ask_size": 1.0, "iv": 0.6284, "open_interest": 0.0, "volume": 0.0, "delta": 0.8446, "gamma": 0.0008, "vega": 1.2226, "theta": -0.0813, "rho": 2.1747, "theo": 212.2649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 213.699996948242}, {"option": "AMAT270917P00330000", "bid": 32.0, "bid_size": 9.0, "ask": 42.0, "ask_size": 12.0, "iv": 0.628, "open_interest": 2.0, "volume": 0.0, "delta": -0.1592, "gamma": 0.0008, "vega": 1.2355, "theta": -0.0973, "rho": -1.0627, "theo": 36.7084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.02, "last_trade_time": "2026-08-19T10:48:53", "percent_change": 0.0, "prev_day_close": 37.1749992370606}, {"option": "AMAT270917C00340000", "bid": 202.0, "bid_size": 2.0, "ask": 212.0, "ask_size": 5.0, "iv": 0.6316, "open_interest": 0.0, "volume": 0.0, "delta": 0.8336, "gamma": 0.0008, "vega": 1.2776, "theta": -0.086, "rho": 2.183, "theo": 206.0586, "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": 207.199996948242}, {"option": "AMAT270917P00340000", "bid": 36.0, "bid_size": 51.0, "ask": 44.75, "ask_size": 41.0, "iv": 0.6264, "open_interest": 10.0, "volume": 0.0, "delta": -0.1706, "gamma": 0.0008, "vega": 1.2894, "theta": -0.1015, "rho": -1.1391, "theo": 40.0961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 40.5, "last_trade_time": "2026-08-20T09:30:01", "percent_change": 0.0, "prev_day_close": 41.5749988555908}, {"option": "AMAT270917C00350000", "bid": 196.0, "bid_size": 2.0, "ask": 206.0, "ask_size": 2.0, "iv": 0.6303, "open_interest": 0.0, "volume": 0.0, "delta": 0.8223, "gamma": 0.0008, "vega": 1.331, "theta": -0.0906, "rho": 2.1888, "theo": 200.0207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 201.675003051758}, {"option": "AMAT270917P00350000", "bid": 39.0, "bid_size": 9.0, "ask": 46.0, "ask_size": 1.0, "iv": 0.6143, "open_interest": 0.0, "volume": 0.0, "delta": -0.1822, "gamma": 0.0008, "vega": 1.3453, "theta": -0.1057, "rho": -1.2135, "theo": 43.6574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.625}, {"option": "AMAT270917C00360000", "bid": 190.0, "bid_size": 2.0, "ask": 200.0, "ask_size": 2.0, "iv": 0.628, "open_interest": 1.0, "volume": 0.0, "delta": 0.8109, "gamma": 0.0009, "vega": 1.3834, "theta": -0.0951, "rho": 2.1909, "theo": 194.15, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 196.11, "last_trade_time": "2026-08-19T10:49:16", "percent_change": 0.0, "prev_day_close": 195.525001525879}, {"option": "AMAT270917P00360000", "bid": 43.0, "bid_size": 7.0, "ask": 51.85, "ask_size": 4.0, "iv": 0.622, "open_interest": 0.0, "volume": 0.0, "delta": -0.1941, "gamma": 0.0009, "vega": 1.3976, "theta": -0.1097, "rho": -1.2955, "theo": 47.3918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.2000007629394}, {"option": "AMAT270917C00370000", "bid": 185.0, "bid_size": 5.0, "ask": 194.0, "ask_size": 1.0, "iv": 0.6282, "open_interest": 0.0, "volume": 0.0, "delta": 0.7993, "gamma": 0.0009, "vega": 1.4341, "theta": -0.0994, "rho": 2.1897, "theo": 188.446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 190.574996948242}, {"option": "AMAT270917P00370000", "bid": 47.0, "bid_size": 6.0, "ask": 56.0, "ask_size": 4.0, "iv": 0.6222, "open_interest": 0.0, "volume": 0.0, "delta": -0.2061, "gamma": 0.0009, "vega": 1.4492, "theta": -0.1135, "rho": -1.3727, "theo": 51.3023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.8250007629394}, {"option": "AMAT270917C00380000", "bid": 179.0, "bid_size": 2.0, "ask": 189.0, "ask_size": 5.0, "iv": 0.6273, "open_interest": 0.0, "volume": 0.0, "delta": 0.7875, "gamma": 0.0009, "vega": 1.4824, "theta": -0.1035, "rho": 2.187, "theo": 182.9044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 185.199996948242}, {"option": "AMAT270917P00380000", "bid": 51.0, "bid_size": 7.0, "ask": 60.0, "ask_size": 4.0, "iv": 0.6207, "open_interest": 0.0, "volume": 0.0, "delta": -0.2182, "gamma": 0.001, "vega": 1.4961, "theta": -0.1172, "rho": -1.4528, "theo": 55.3792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.9249992370606}, {"option": "AMAT270917C00390000", "bid": 174.0, "bid_size": 5.0, "ask": 182.0, "ask_size": 9.0, "iv": 0.6222, "open_interest": 0.0, "volume": 0.0, "delta": 0.7757, "gamma": 0.001, "vega": 1.5285, "theta": -0.1075, "rho": 2.1828, "theo": 177.5184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 179.349998474121}, {"option": "AMAT270917P00390000", "bid": 55.0, "bid_size": 7.0, "ask": 65.0, "ask_size": 7.0, "iv": 0.6216, "open_interest": 0.0, "volume": 0.0, "delta": -0.2305, "gamma": 0.001, "vega": 1.5437, "theta": -0.1208, "rho": -1.5309, "theo": 59.614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.9750003814697}, {"option": "AMAT270917C00400000", "bid": 168.0, "bid_size": 11.0, "ask": 177.0, "ask_size": 72.0, "iv": 0.6197, "open_interest": 0.0, "volume": 1.0, "delta": 0.7638, "gamma": 0.001, "vega": 1.5728, "theta": -0.1113, "rho": 2.176, "theo": 172.2835, "change": -5.8, "open": 167.7, "high": 167.7, "low": 167.7, "tick": "down", "last_trade_price": 167.7, "last_trade_time": "2026-08-21T11:10:20", "percent_change": -3.34294, "prev_day_close": 173.5}, {"option": "AMAT270917P00400000", "bid": 60.0, "bid_size": 6.0, "ask": 69.0, "ask_size": 14.0, "iv": 0.6214, "open_interest": 0.0, "volume": 0.0, "delta": -0.2429, "gamma": 0.001, "vega": 1.5872, "theta": -0.1242, "rho": -1.6166, "theo": 64.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.5999984741211}, {"option": "AMAT270917C00410000", "bid": 163.0, "bid_size": 4.0, "ask": 172.0, "ask_size": 1.0, "iv": 0.6194, "open_interest": 0.0, "volume": 0.0, "delta": 0.7518, "gamma": 0.001, "vega": 1.6154, "theta": -0.1149, "rho": 2.1663, "theo": 167.1972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 169.199996948242}, {"option": "AMAT270917P00410000", "bid": 64.0, "bid_size": 14.0, "ask": 73.0, "ask_size": 129.0, "iv": 0.6172, "open_interest": 32.0, "volume": 4.0, "delta": -0.2554, "gamma": 0.001, "vega": 1.6304, "theta": -0.1275, "rho": -1.6975, "theo": 68.5617, "change": 0.215, "open": 69.15, "high": 69.3, "low": 69.14, "tick": "down", "last_trade_price": 69.14, "last_trade_time": "2026-08-21T12:23:07", "percent_change": 0.311934, "prev_day_close": 68.9249992370606}, {"option": "AMAT270917C00420000", "bid": 158.0, "bid_size": 2.0, "ask": 168.0, "ask_size": 3.0, "iv": 0.6214, "open_interest": 0.0, "volume": 0.0, "delta": 0.7398, "gamma": 0.001, "vega": 1.6556, "theta": -0.1183, "rho": 2.1549, "theo": 162.2563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 163.275001525879}, {"option": "AMAT270917P00420000", "bid": 69.0, "bid_size": 25.0, "ask": 78.0, "ask_size": 26.0, "iv": 0.6183, "open_interest": 2.0, "volume": 0.0, "delta": -0.268, "gamma": 0.0011, "vega": 1.6703, "theta": -0.1305, "rho": -1.772, "theo": 73.2672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.55, "last_trade_time": "2026-08-20T14:57:49", "percent_change": 0.0, "prev_day_close": 73.5}, {"option": "AMAT270917C00430000", "bid": 153.0, "bid_size": 2.0, "ask": 163.0, "ask_size": 5.0, "iv": 0.6194, "open_interest": 0.0, "volume": 0.0, "delta": 0.7278, "gamma": 0.0011, "vega": 1.6933, "theta": -0.1216, "rho": 2.1429, "theo": 157.4549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 159.150001525879}, {"option": "AMAT270917P00430000", "bid": 74.0, "bid_size": 29.0, "ask": 83.0, "ask_size": 9.0, "iv": 0.6185, "open_interest": 31.0, "volume": 0.0, "delta": -0.2805, "gamma": 0.0011, "vega": 1.707, "theta": -0.1334, "rho": -1.8458, "theo": 78.1139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.15, "last_trade_time": "2026-08-20T15:12:46", "percent_change": 0.0, "prev_day_close": 78.7750015258789}, {"option": "AMAT270917C00440000", "bid": 149.0, "bid_size": 5.0, "ask": 157.0, "ask_size": 7.0, "iv": 0.6168, "open_interest": 0.0, "volume": 0.0, "delta": 0.7157, "gamma": 0.0011, "vega": 1.7288, "theta": -0.1246, "rho": 2.1298, "theo": 152.7875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.575004577637}, {"option": "AMAT270917P00440000", "bid": 79.0, "bid_size": 23.0, "ask": 88.0, "ask_size": 9.0, "iv": 0.6178, "open_interest": 48.0, "volume": 0.0, "delta": -0.2932, "gamma": 0.0011, "vega": 1.743, "theta": -0.1361, "rho": -1.93, "theo": 83.1025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.3, "last_trade_time": "2026-08-20T15:22:36", "percent_change": 0.0, "prev_day_close": 83.2000007629394}, {"option": "AMAT270917C00450000", "bid": 144.0, "bid_size": 2.0, "ask": 153.0, "ask_size": 1.0, "iv": 0.6163, "open_interest": 0.0, "volume": 0.0, "delta": 0.7037, "gamma": 0.0011, "vega": 1.7623, "theta": -0.1275, "rho": 2.1147, "theo": 148.2512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 150.224998474121}, {"option": "AMAT270917P00450000", "bid": 84.0, "bid_size": 124.0, "ask": 93.0, "ask_size": 17.0, "iv": 0.6164, "open_interest": 12.0, "volume": 110.0, "delta": -0.3058, "gamma": 0.0012, "vega": 1.7757, "theta": -0.1386, "rho": -2.0128, "theo": 88.2294, "change": -1.075, "open": 87.8, "high": 87.8, "low": 87.8, "tick": "down", "last_trade_price": 87.8, "last_trade_time": "2026-08-21T13:50:35", "percent_change": -1.20956, "prev_day_close": 88.875}, {"option": "AMAT270917C00460000", "bid": 140.0, "bid_size": 6.0, "ask": 148.0, "ask_size": 13.0, "iv": 0.6151, "open_interest": 0.0, "volume": 0.0, "delta": 0.6916, "gamma": 0.0011, "vega": 1.7938, "theta": -0.1302, "rho": 2.0973, "theo": 143.8453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.224998474121}, {"option": "AMAT270917P00460000", "bid": 89.0, "bid_size": 8.0, "ask": 98.0, "ask_size": 7.0, "iv": 0.6142, "open_interest": 2.0, "volume": 0.0, "delta": -0.3185, "gamma": 0.0012, "vega": 1.8063, "theta": -0.141, "rho": -2.0906, "theo": 93.4967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 93.75, "last_trade_time": "2026-08-20T15:13:59", "percent_change": 0.0, "prev_day_close": 94.1749992370606}, {"option": "AMAT270917C00470000", "bid": 135.0, "bid_size": 3.0, "ask": 145.0, "ask_size": 3.0, "iv": 0.616, "open_interest": 0.0, "volume": 0.0, "delta": 0.6796, "gamma": 0.0011, "vega": 1.8231, "theta": -0.1326, "rho": 2.0789, "theo": 139.5682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.150001525879}, {"option": "AMAT270917P00470000", "bid": 94.0, "bid_size": 6.0, "ask": 103.0, "ask_size": 22.0, "iv": 0.6114, "open_interest": 1.0, "volume": 0.0, "delta": -0.3312, "gamma": 0.0012, "vega": 1.8344, "theta": -0.1432, "rho": -2.1649, "theo": 98.9023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.85, "last_trade_time": "2026-08-20T12:39:45", "percent_change": 0.0, "prev_day_close": 99.375}, {"option": "AMAT270917C00480000", "bid": 131.0, "bid_size": 2.0, "ask": 140.0, "ask_size": 9.0, "iv": 0.6134, "open_interest": 1.0, "volume": 0.0, "delta": 0.6677, "gamma": 0.0012, "vega": 1.8501, "theta": -0.135, "rho": 2.0602, "theo": 135.4166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 134.33, "last_trade_time": "2026-08-20T14:34:04", "percent_change": 0.0, "prev_day_close": 137.5}, {"option": "AMAT270917P00480000", "bid": 100.0, "bid_size": 14.0, "ask": 109.0, "ask_size": 4.0, "iv": 0.6133, "open_interest": 0.0, "volume": 0.0, "delta": -0.3438, "gamma": 0.0012, "vega": 1.8599, "theta": -0.1452, "rho": -2.2337, "theo": 104.4359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.825000762939}, {"option": "AMAT270917C00490000", "bid": 127.0, "bid_size": 12.0, "ask": 136.0, "ask_size": 121.0, "iv": 0.613, "open_interest": 1.0, "volume": 2.0, "delta": 0.6558, "gamma": 0.0012, "vega": 1.875, "theta": -0.1371, "rho": 2.0412, "theo": 131.3872, "change": -4.325, "open": 130.0, "high": 130.0, "low": 128.0, "tick": "down", "last_trade_price": 128.0, "last_trade_time": "2026-08-21T12:38:46", "percent_change": -3.26847, "prev_day_close": 132.324996948242}, {"option": "AMAT270917P00490000", "bid": 106.0, "bid_size": 18.0, "ask": 115.0, "ask_size": 4.0, "iv": 0.6145, "open_interest": 0.0, "volume": 0.0, "delta": -0.3564, "gamma": 0.0012, "vega": 1.8836, "theta": -0.147, "rho": -2.3162, "theo": 110.0985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.700000762939}, {"option": "AMAT270917C00500000", "bid": 123.0, "bid_size": 8.0, "ask": 132.0, "ask_size": 55.0, "iv": 0.612, "open_interest": 1.0, "volume": 0.0, "delta": 0.644, "gamma": 0.0012, "vega": 1.8978, "theta": -0.1391, "rho": 2.0209, "theo": 127.4782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 129.45, "last_trade_time": "2026-08-19T14:49:20", "percent_change": 0.0, "prev_day_close": 128.375}, {"option": "AMAT270917P00500000", "bid": 111.0, "bid_size": 6.0, "ask": 120.0, "ask_size": 25.0, "iv": 0.6098, "open_interest": 1.0, "volume": 0.0, "delta": -0.369, "gamma": 0.0013, "vega": 1.9052, "theta": -0.1487, "rho": -2.3939, "theo": 115.8918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 115.75, "last_trade_time": "2026-08-20T12:30:39", "percent_change": 0.0, "prev_day_close": 116.825000762939}, {"option": "AMAT270917C00520000", "bid": 116.0, "bid_size": 27.0, "ask": 125.0, "ask_size": 78.0, "iv": 0.6133, "open_interest": 6.0, "volume": 0.0, "delta": 0.6206, "gamma": 0.0012, "vega": 1.9374, "theta": -0.1425, "rho": 1.9756, "theo": 120.0212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 118.3, "last_trade_time": "2026-08-20T14:43:58", "percent_change": 0.0, "prev_day_close": 121.174999237061}, {"option": "AMAT270917P00520000", "bid": 123.0, "bid_size": 31.0, "ask": 132.0, "ask_size": 104.0, "iv": 0.609, "open_interest": 1.0, "volume": 0.0, "delta": -0.3939, "gamma": 0.0013, "vega": 1.9407, "theta": -0.1516, "rho": -2.5302, "theo": 127.8633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 127.8, "last_trade_time": "2026-08-20T10:16:27", "percent_change": 0.0, "prev_day_close": 128.5}, {"option": "AMAT270917C00540000", "bid": 109.0, "bid_size": 30.0, "ask": 118.0, "ask_size": 29.0, "iv": 0.6125, "open_interest": 0.0, "volume": 0.0, "delta": 0.5976, "gamma": 0.0012, "vega": 1.9693, "theta": -0.1453, "rho": 1.9287, "theo": 113.0369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.75}, {"option": "AMAT270917P00540000", "bid": 135.9, "bid_size": 5.0, "ask": 145.0, "ask_size": 24.0, "iv": 0.6106, "open_interest": 1.0, "volume": 0.0, "delta": -0.4185, "gamma": 0.0013, "vega": 1.9674, "theta": -0.1539, "rho": -2.6552, "theo": 140.3405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 140.8, "last_trade_time": "2026-08-19T11:51:48", "percent_change": 0.0, "prev_day_close": 141.324996948242}, {"option": "AMAT270917C00560000", "bid": 102.0, "bid_size": 44.0, "ask": 111.0, "ask_size": 21.0, "iv": 0.6095, "open_interest": 0.0, "volume": 0.0, "delta": 0.5752, "gamma": 0.0013, "vega": 1.9939, "theta": -0.1476, "rho": 1.8811, "theo": 106.5024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.424999237061}, {"option": "AMAT270917P00560000", "bid": 148.0, "bid_size": 15.0, "ask": 158.0, "ask_size": 27.0, "iv": 0.608, "open_interest": 0.0, "volume": 0.0, "delta": -0.4427, "gamma": 0.0014, "vega": 1.9873, "theta": -0.1557, "rho": -2.7948, "theo": 153.2966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.75}, {"option": "AMAT270917C00580000", "bid": 96.0, "bid_size": 50.0, "ask": 105.0, "ask_size": 197.0, "iv": 0.6097, "open_interest": 0.0, "volume": 0.0, "delta": 0.5534, "gamma": 0.0013, "vega": 2.0113, "theta": -0.1493, "rho": 1.8295, "theo": 100.4017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.825000762939}, {"option": "AMAT270917P00580000", "bid": 162.0, "bid_size": 63.0, "ask": 171.0, "ask_size": 29.0, "iv": 0.6081, "open_interest": 0.0, "volume": 0.0, "delta": -0.4664, "gamma": 0.0014, "vega": 1.9969, "theta": -0.157, "rho": -2.9176, "theo": 166.7228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 166.824996948242}, {"option": "AMAT270917C00600000", "bid": 90.0, "bid_size": 71.0, "ask": 100.0, "ask_size": 41.0, "iv": 0.6106, "open_interest": 1.0, "volume": 1.0, "delta": 0.5322, "gamma": 0.0013, "vega": 2.0224, "theta": -0.1505, "rho": 1.7776, "theo": 94.7163, "change": 4.105, "open": 100.23, "high": 100.23, "low": 100.23, "tick": "up", "last_trade_price": 100.23, "last_trade_time": "2026-08-21T09:30:11", "percent_change": 4.27048, "prev_day_close": 96.125}, {"option": "AMAT270917P00600000", "bid": 176.0, "bid_size": 38.0, "ask": 185.0, "ask_size": 19.0, "iv": 0.6087, "open_interest": 0.0, "volume": 0.0, "delta": -0.4895, "gamma": 0.0014, "vega": 2.0014, "theta": -0.1579, "rho": -3.0105, "theo": 180.5987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 180.574996948242}, {"option": "AMAT270917C00610000", "bid": 88.0, "bid_size": 65.0, "ask": 97.0, "ask_size": 156.0, "iv": 0.6116, "open_interest": 0.0, "volume": 0.0, "delta": 0.5218, "gamma": 0.0013, "vega": 2.026, "theta": -0.151, "rho": 1.7523, "theo": 92.0197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.6749992370606}, {"option": "AMAT270917P00610000", "bid": 183.0, "bid_size": 8.0, "ask": 192.0, "ask_size": 6.0, "iv": 0.6082, "open_interest": 0.0, "volume": 0.0, "delta": -0.5008, "gamma": 0.0014, "vega": 1.9996, "theta": -0.1582, "rho": -3.0652, "theo": 187.6935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 187.599998474121}, {"option": "AMAT270917C00620000", "bid": 85.0, "bid_size": 79.0, "ask": 94.0, "ask_size": 168.0, "iv": 0.6097, "open_interest": 0.0, "volume": 2.0, "delta": 0.5117, "gamma": 0.0013, "vega": 2.0282, "theta": -0.1514, "rho": 1.7271, "theo": 89.4152, "change": 3.505, "open": 94.78, "high": 94.78, "low": 94.78, "tick": "up", "last_trade_price": 94.78, "last_trade_time": "2026-08-21T09:30:11", "percent_change": 3.84004, "prev_day_close": 91.2750015258789}, {"option": "AMAT270917P00620000", "bid": 191.0, "bid_size": 11.0, "ask": 199.0, "ask_size": 9.0, "iv": 0.6098, "open_interest": 0.0, "volume": 0.0, "delta": -0.512, "gamma": 0.0014, "vega": 1.9961, "theta": -0.1584, "rho": -3.1187, "theo": 194.8884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 195.0}, {"option": "AMAT270917C00630000", "bid": 83.0, "bid_size": 9.0, "ask": 92.0, "ask_size": 25.0, "iv": 0.6124, "open_interest": 0.0, "volume": 0.0, "delta": 0.5016, "gamma": 0.0013, "vega": 2.029, "theta": -0.1516, "rho": 1.7013, "theo": 86.9001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.8499984741211}, {"option": "AMAT270917P00630000", "bid": 198.0, "bid_size": 17.0, "ask": 207.0, "ask_size": 6.0, "iv": 0.611, "open_interest": 0.0, "volume": 0.0, "delta": -0.523, "gamma": 0.0014, "vega": 1.9944, "theta": -0.1585, "rho": -3.1609, "theo": 202.1806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 202.199996948242}, {"option": "AMAT270917C00640000", "bid": 80.0, "bid_size": 7.0, "ask": 89.0, "ask_size": 22.0, "iv": 0.6098, "open_interest": 0.0, "volume": 1.0, "delta": 0.4918, "gamma": 0.0013, "vega": 2.0284, "theta": -0.1518, "rho": 1.675, "theo": 84.4719, "change": 3.43, "open": 89.83, "high": 89.83, "low": 89.83, "tick": "up", "last_trade_price": 89.83, "last_trade_time": "2026-08-21T09:30:11", "percent_change": 3.96991, "prev_day_close": 86.4000015258789}, {"option": "AMAT270917P00640000", "bid": 205.0, "bid_size": 86.0, "ask": 214.0, "ask_size": 7.0, "iv": 0.6093, "open_interest": 0.0, "volume": 17.0, "delta": -0.5339, "gamma": 0.0014, "vega": 1.9887, "theta": -0.1585, "rho": -3.2263, "theo": 209.5686, "change": 0.075, "open": 211.65, "high": 211.65, "low": 208.75, "tick": "down", "last_trade_price": 209.65, "last_trade_time": "2026-08-21T15:47:12", "percent_change": 0.0357882, "prev_day_close": 209.574996948242}, {"option": "AMAT270917C00660000", "bid": 75.0, "bid_size": 8.0, "ask": 84.9, "ask_size": 25.0, "iv": 0.6105, "open_interest": 0.0, "volume": 0.0, "delta": 0.4728, "gamma": 0.0013, "vega": 2.0234, "theta": -0.1518, "rho": 1.622, "theo": 79.8658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.5}, {"option": "AMAT270917P00660000", "bid": 219.8, "bid_size": 5.0, "ask": 229.0, "ask_size": 6.0, "iv": 0.609, "open_interest": 0.0, "volume": 0.0, "delta": -0.5551, "gamma": 0.0014, "vega": 1.9712, "theta": -0.1583, "rho": -3.2846, "theo": 224.6233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 224.574996948242}, {"option": "AMAT270917C00680000", "bid": 71.0, "bid_size": 7.0, "ask": 81.0, "ask_size": 8.0, "iv": 0.6128, "open_interest": 0.0, "volume": 0.0, "delta": 0.4544, "gamma": 0.0013, "vega": 2.0148, "theta": -0.1516, "rho": 1.5713, "theo": 75.5702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.2750015258789}, {"option": "AMAT270917P00680000", "bid": 235.0, "bid_size": 4.0, "ask": 245.0, "ask_size": 6.0, "iv": 0.6106, "open_interest": 0.0, "volume": 0.0, "delta": -0.5757, "gamma": 0.0014, "vega": 1.9508, "theta": -0.1577, "rho": -3.346, "theo": 240.0188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 240.400001525879}, {"option": "AMAT270917C00700000", "bid": 68.0, "bid_size": 5.0, "ask": 77.0, "ask_size": 10.0, "iv": 0.6161, "open_interest": 0.0, "volume": 0.0, "delta": 0.4368, "gamma": 0.0013, "vega": 2.0029, "theta": -0.151, "rho": 1.5222, "theo": 71.557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.9249992370606}, {"option": "AMAT270917P00700000", "bid": 250.0, "bid_size": 2.0, "ask": 260.0, "ask_size": 5.0, "iv": 0.6076, "open_interest": 0.0, "volume": 0.0, "delta": -0.5956, "gamma": 0.0014, "vega": 1.9268, "theta": -0.157, "rho": -3.4247, "theo": 255.7284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 255.599998474121}, {"option": "AMAT270917C00720000", "bid": 63.0, "bid_size": 8.0, "ask": 73.0, "ask_size": 9.0, "iv": 0.6132, "open_interest": 0.0, "volume": 0.0, "delta": 0.4199, "gamma": 0.0012, "vega": 1.9871, "theta": -0.1502, "rho": 1.4724, "theo": 67.8058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.4749984741211}, {"option": "AMAT270917P00720000", "bid": 266.0, "bid_size": 2.0, "ask": 276.0, "ask_size": 5.0, "iv": 0.6084, "open_interest": 1.0, "volume": 0.0, "delta": -0.6149, "gamma": 0.0014, "vega": 1.8983, "theta": -0.156, "rho": -3.4762, "theo": 271.7284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 272.01, "last_trade_time": "2026-08-19T11:51:48", "percent_change": 0.0, "prev_day_close": 272.074996948242}, {"option": "AMAT270917C00740000", "bid": 60.0, "bid_size": 8.0, "ask": 69.0, "ask_size": 52.0, "iv": 0.6141, "open_interest": 0.0, "volume": 0.0, "delta": 0.4037, "gamma": 0.0012, "vega": 1.968, "theta": -0.1492, "rho": 1.4231, "theo": 64.2997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.4749984741211}, {"option": "AMAT270917P00740000", "bid": 283.0, "bid_size": 3.0, "ask": 292.0, "ask_size": 6.0, "iv": 0.6103, "open_interest": 0.0, "volume": 0.0, "delta": -0.6335, "gamma": 0.0014, "vega": 1.8598, "theta": -0.1549, "rho": -3.5052, "theo": 288.0137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 288.425003051758}, {"option": "AMAT270917C00760000", "bid": 57.0, "bid_size": 72.0, "ask": 66.0, "ask_size": 10.0, "iv": 0.6165, "open_interest": 2.0, "volume": 2.0, "delta": 0.3881, "gamma": 0.0012, "vega": 1.947, "theta": -0.1479, "rho": 1.3762, "theo": 61.0189, "change": -3.35, "open": 58.85, "high": 58.85, "low": 58.75, "tick": "down", "last_trade_price": 58.75, "last_trade_time": "2026-08-21T10:54:32", "percent_change": -5.39452, "prev_day_close": 62.0999984741211}, {"option": "AMAT270917P00760000", "bid": 299.0, "bid_size": 2.0, "ask": 309.0, "ask_size": 3.0, "iv": 0.611, "open_interest": 0.0, "volume": 0.0, "delta": -0.6515, "gamma": 0.0014, "vega": 1.825, "theta": -0.1534, "rho": -3.5178, "theo": 304.5504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 304.774993896484}, {"option": "AMAT271217C00065000", "bid": 426.0, "bid_size": 3.0, "ask": 434.0, "ask_size": 3.0, "iv": 0.8174, "open_interest": 8.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0, "vega": 0.0751, "theta": 0.0, "rho": 0.7389, "theo": 430.2385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 576.49, "last_trade_time": "2026-06-26T09:57:11", "percent_change": 0.0, "prev_day_close": 432.100006103516}, {"option": "AMAT271217P00065000", "bid": 0.25, "bid_size": 3.0, "ask": 2.3, "ask_size": 5.0, "iv": 0.8948, "open_interest": 86.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0, "vega": 0.0765, "theta": -0.0064, "rho": -0.0408, "theo": 0.9412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.02, "last_trade_time": "2026-08-11T15:28:38", "percent_change": 0.0, "prev_day_close": 0.844999969005585}, {"option": "AMAT271217C00070000", "bid": 421.0, "bid_size": 2.0, "ask": 429.0, "ask_size": 3.0, "iv": 0.7355, "open_interest": 1.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0, "vega": 0.0837, "theta": 0.0, "rho": 0.7924, "theo": 425.623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 118.79, "last_trade_time": "2025-08-08T09:46:15", "percent_change": 0.0, "prev_day_close": 427.550003051758}, {"option": "AMAT271217P00070000", "bid": 0.01, "bid_size": 5.0, "ask": 2.58, "ask_size": 3.0, "iv": 0.8639, "open_interest": 11.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0, "vega": 0.0855, "theta": -0.0071, "rho": -0.046, "theo": 1.0552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.24, "last_trade_time": "2026-08-10T09:59:11", "percent_change": 0.0, "prev_day_close": 1.0399999897927}, {"option": "AMAT271217C00075000", "bid": 417.0, "bid_size": 8.0, "ask": 425.0, "ask_size": 3.0, "iv": 0.8193, "open_interest": 4.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0, "vega": 0.0928, "theta": 0.0, "rho": 0.8455, "theo": 421.0185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 234.85, "last_trade_time": "2026-01-12T11:22:10", "percent_change": 0.0, "prev_day_close": 423.225006103516}, {"option": "AMAT271217P00075000", "bid": 0.1, "bid_size": 1.0, "ask": 5.8, "ask_size": 1.0, "iv": 0.9618, "open_interest": 52.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0, "vega": 0.0953, "theta": -0.0078, "rho": -0.0518, "theo": 1.1816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.06, "last_trade_time": "2026-08-13T11:55:18", "percent_change": 0.0, "prev_day_close": 1.18500004708767}, {"option": "AMAT271217C00080000", "bid": 412.0, "bid_size": 2.0, "ask": 420.0, "ask_size": 3.0, "iv": 0.76, "open_interest": 1.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0, "vega": 0.1024, "theta": 0.0, "rho": 0.8981, "theo": 416.4255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 122.61, "last_trade_time": "2025-09-22T10:05:29", "percent_change": 0.0, "prev_day_close": 418.425003051758}, {"option": "AMAT271217P00080000", "bid": 0.06, "bid_size": 20.0, "ask": 5.9, "ask_size": 1.0, "iv": 0.9305, "open_interest": 750.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0, "vega": 0.1062, "theta": -0.0085, "rho": -0.0581, "theo": 1.3202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.94, "last_trade_time": "2026-08-17T11:51:31", "percent_change": 0.0, "prev_day_close": 1.21999996900558}, {"option": "AMAT271217C00085000", "bid": 408.0, "bid_size": 1.0, "ask": 416.55, "ask_size": 1.0, "iv": 0.8297, "open_interest": 3.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0, "vega": 0.116, "theta": 0.0, "rho": 0.9514, "theo": 411.8449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 477.5, "last_trade_time": "2026-06-12T10:52:47", "percent_change": 0.0, "prev_day_close": 413.800003051758}, {"option": "AMAT271217P00085000", "bid": 0.07, "bid_size": 6.0, "ask": 6.0, "ask_size": 2.0, "iv": 0.9028, "open_interest": 57.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0, "vega": 0.1177, "theta": -0.0092, "rho": -0.065, "theo": 1.4726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.14, "last_trade_time": "2026-08-07T15:08:30", "percent_change": 0.0, "prev_day_close": 1.33500001579523}, {"option": "AMAT271217C00090000", "bid": 403.0, "bid_size": 2.0, "ask": 411.0, "ask_size": 3.0, "iv": 0.7588, "open_interest": 7.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0, "vega": 0.1277, "theta": 0.0, "rho": 1.0026, "theo": 407.282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 465.0, "last_trade_time": "2026-06-12T09:40:58", "percent_change": 0.0, "prev_day_close": 409.5}, {"option": "AMAT271217P00090000", "bid": 0.2, "bid_size": 1.0, "ask": 3.8, "ask_size": 2.0, "iv": 0.8098, "open_interest": 295.0, "volume": 0.0, "delta": -0.0083, "gamma": 0.0, "vega": 0.1296, "theta": -0.01, "rho": -0.0726, "theo": 1.6386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.42, "last_trade_time": "2026-08-18T09:30:03", "percent_change": 0.0, "prev_day_close": 1.40999995172024}, {"option": "AMAT271217C00095000", "bid": 399.0, "bid_size": 4.0, "ask": 407.0, "ask_size": 4.0, "iv": 0.7908, "open_interest": 36.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0001, "vega": 0.1399, "theta": 0.0, "rho": 1.0532, "theo": 402.7335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 390.0, "last_trade_time": "2026-06-05T11:04:48", "percent_change": 0.0, "prev_day_close": 405.024993896484}, {"option": "AMAT271217P00095000", "bid": 0.08, "bid_size": 120.0, "ask": 6.0, "ask_size": 117.0, "iv": 0.847, "open_interest": 610.0, "volume": 0.0, "delta": -0.0093, "gamma": 0.0001, "vega": 0.1423, "theta": -0.0109, "rho": -0.0805, "theo": 1.8201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-08-17T13:00:40", "percent_change": 0.0, "prev_day_close": 1.73499995470047}, {"option": "AMAT271217C00100000", "bid": 394.0, "bid_size": 2.0, "ask": 402.0, "ask_size": 4.0, "iv": 0.7484, "open_interest": 93.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0001, "vega": 0.1526, "theta": 0.0, "rho": 1.1034, "theo": 398.1998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 548.9, "last_trade_time": "2026-06-26T14:54:38", "percent_change": 0.0, "prev_day_close": 400.625}, {"option": "AMAT271217P00100000", "bid": 1.53, "bid_size": 10.0, "ask": 2.83, "ask_size": 3.0, "iv": 0.7552, "open_interest": 963.0, "volume": 5.0, "delta": -0.0103, "gamma": 0.0001, "vega": 0.156, "theta": -0.0118, "rho": -0.0892, "theo": 2.0185, "change": 0.0, "open": 1.95, "high": 1.95, "low": 1.95, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-08-21T10:27:32", "percent_change": 3.66798e-06, "prev_day_close": 1.94999992847443}, {"option": "AMAT271217C00105000", "bid": 390.0, "bid_size": 4.0, "ask": 398.0, "ask_size": 1.0, "iv": 0.7714, "open_interest": 13.0, "volume": 0.0, "delta": 0.9901, "gamma": 0.0001, "vega": 0.169, "theta": 0.0, "rho": 1.1556, "theo": 393.6818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 431.9, "last_trade_time": "2026-08-06T12:30:38", "percent_change": 0.0, "prev_day_close": 395.425003051758}, {"option": "AMAT271217P00105000", "bid": 1.7, "bid_size": 8.0, "ask": 4.7, "ask_size": 73.0, "iv": 0.8051, "open_interest": 64.0, "volume": 0.0, "delta": -0.0114, "gamma": 0.0001, "vega": 0.1707, "theta": -0.0127, "rho": -0.0987, "theo": 2.2313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-08-17T11:43:30", "percent_change": 0.0, "prev_day_close": 2.23499995470047}, {"option": "AMAT271217C00110000", "bid": 385.0, "bid_size": 2.0, "ask": 393.0, "ask_size": 4.0, "iv": 0.7339, "open_interest": 27.0, "volume": 0.0, "delta": 0.9889, "gamma": 0.0001, "vega": 0.1841, "theta": 0.0, "rho": 1.204, "theo": 389.1848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 390.04, "last_trade_time": "2026-07-28T09:32:56", "percent_change": 0.0, "prev_day_close": 390.899993896484}, {"option": "AMAT271217P00110000", "bid": 0.01, "bid_size": 111.0, "ask": 6.35, "ask_size": 120.0, "iv": 0.7809, "open_interest": 322.0, "volume": 0.0, "delta": -0.0126, "gamma": 0.0001, "vega": 0.1862, "theta": -0.0137, "rho": -0.1089, "theo": 2.4637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-08-20T11:25:19", "percent_change": 0.0, "prev_day_close": 2.47999995946884}, {"option": "AMAT271217C00115000", "bid": 381.0, "bid_size": 4.0, "ask": 389.0, "ask_size": 4.0, "iv": 0.751, "open_interest": 7.0, "volume": 0.0, "delta": 0.9876, "gamma": 0.0001, "vega": 0.1999, "theta": 0.0, "rho": 1.2516, "theo": 384.7064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 135.25, "last_trade_time": "2025-11-03T11:56:23", "percent_change": 0.0, "prev_day_close": 386.274993896484}, {"option": "AMAT271217P00115000", "bid": 0.33, "bid_size": 76.0, "ask": 3.65, "ask_size": 65.0, "iv": 0.6966, "open_interest": 162.0, "volume": 1.0, "delta": -0.0139, "gamma": 0.0001, "vega": 0.2024, "theta": -0.0148, "rho": -0.1199, "theo": 2.7154, "change": -0.14, "open": 2.56, "high": 2.56, "low": 2.56, "tick": "down", "last_trade_price": 2.56, "last_trade_time": "2026-08-21T12:04:41", "percent_change": -5.18519, "prev_day_close": 2.70000004768372}, {"option": "AMAT271217C00120000", "bid": 376.0, "bid_size": 2.0, "ask": 384.0, "ask_size": 1.0, "iv": 0.7171, "open_interest": 38.0, "volume": 0.0, "delta": 0.9863, "gamma": 0.0001, "vega": 0.2162, "theta": 0.0, "rho": 1.2986, "theo": 380.2474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 451.9, "last_trade_time": "2026-07-22T13:55:10", "percent_change": 0.0, "prev_day_close": 382.824996948242}, {"option": "AMAT271217P00120000", "bid": 0.33, "bid_size": 113.0, "ask": 6.6, "ask_size": 78.0, "iv": 0.7505, "open_interest": 130.0, "volume": 0.0, "delta": -0.0153, "gamma": 0.0001, "vega": 0.2192, "theta": -0.0159, "rho": -0.1314, "theo": 2.9871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-08-14T15:28:00", "percent_change": 0.0, "prev_day_close": 2.83500003814697}, {"option": "AMAT271217C00125000", "bid": 372.0, "bid_size": 7.0, "ask": 380.0, "ask_size": 3.0, "iv": 0.7304, "open_interest": 23.0, "volume": 0.0, "delta": 0.9848, "gamma": 0.0001, "vega": 0.2352, "theta": 0.0, "rho": 1.3494, "theo": 375.8094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 427.0, "last_trade_time": "2026-06-11T14:22:13", "percent_change": 0.0, "prev_day_close": 378.399993896484}, {"option": "AMAT271217P00125000", "bid": 0.63, "bid_size": 1.0, "ask": 6.5, "ask_size": 3.0, "iv": 0.7341, "open_interest": 1294.0, "volume": 0.0, "delta": -0.0168, "gamma": 0.0001, "vega": 0.237, "theta": -0.017, "rho": -0.1437, "theo": 3.2819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.78, "last_trade_time": "2026-08-17T11:51:31", "percent_change": 0.0, "prev_day_close": 3.02500003576279}, {"option": "AMAT271217C00130000", "bid": 367.0, "bid_size": 2.0, "ask": 376.0, "ask_size": 1.0, "iv": 0.72, "open_interest": 51.0, "volume": 0.0, "delta": 0.9832, "gamma": 0.0001, "vega": 0.2535, "theta": 0.0, "rho": 1.3946, "theo": 371.3956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 426.5, "last_trade_time": "2026-06-11T13:45:46", "percent_change": 0.0, "prev_day_close": 373.725006103516}, {"option": "AMAT271217P00130000", "bid": 0.84, "bid_size": 2.0, "ask": 5.1, "ask_size": 3.0, "iv": 0.6896, "open_interest": 250.0, "volume": 0.0, "delta": -0.0183, "gamma": 0.0001, "vega": 0.2559, "theta": -0.0182, "rho": -0.1568, "theo": 3.597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-08-17T09:59:12", "percent_change": 0.0, "prev_day_close": 3.29999989271164}, {"option": "AMAT271217C00135000", "bid": 363.0, "bid_size": 2.0, "ask": 371.0, "ask_size": 4.0, "iv": 0.7097, "open_interest": 30.0, "volume": 0.0, "delta": 0.9816, "gamma": 0.0001, "vega": 0.2727, "theta": 0.0, "rho": 1.4389, "theo": 367.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 431.0, "last_trade_time": "2026-06-12T09:31:34", "percent_change": 0.0, "prev_day_close": 369.350006103516}, {"option": "AMAT271217P00135000", "bid": 2.3, "bid_size": 81.0, "ask": 7.1, "ask_size": 117.0, "iv": 0.737, "open_interest": 276.0, "volume": 0.0, "delta": -0.02, "gamma": 0.0001, "vega": 0.2756, "theta": -0.0194, "rho": -0.1709, "theo": 3.9333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.09, "last_trade_time": "2026-08-18T09:30:03", "percent_change": 0.0, "prev_day_close": 3.74499988555908}, {"option": "AMAT271217C00140000", "bid": 359.0, "bid_size": 8.0, "ask": 367.0, "ask_size": 7.0, "iv": 0.7166, "open_interest": 32.0, "volume": 1.0, "delta": 0.9798, "gamma": 0.0001, "vega": 0.2938, "theta": 0.0, "rho": 1.4886, "theo": 362.6381, "change": -6.05, "open": 358.8, "high": 358.8, "low": 358.8, "tick": "down", "last_trade_price": 358.8, "last_trade_time": "2026-08-21T11:36:56", "percent_change": -1.65822, "prev_day_close": 364.850006103516}, {"option": "AMAT271217P00140000", "bid": 2.82, "bid_size": 66.0, "ask": 6.6, "ask_size": 92.0, "iv": 0.7182, "open_interest": 57.0, "volume": 0.0, "delta": -0.0218, "gamma": 0.0001, "vega": 0.2965, "theta": -0.0207, "rho": -0.1864, "theo": 4.2973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.29, "last_trade_time": "2026-08-14T09:36:29", "percent_change": 0.0, "prev_day_close": 4.22499990463257}, {"option": "AMAT271217C00145000", "bid": 354.0, "bid_size": 2.0, "ask": 363.0, "ask_size": 1.0, "iv": 0.7056, "open_interest": 36.0, "volume": 0.0, "delta": 0.978, "gamma": 0.0001, "vega": 0.315, "theta": 0.0, "rho": 1.5311, "theo": 358.2997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 461.0, "last_trade_time": "2026-06-15T09:31:33", "percent_change": 0.0, "prev_day_close": 360.550003051758}, {"option": "AMAT271217P00145000", "bid": 3.05, "bid_size": 78.0, "ask": 7.05, "ask_size": 106.0, "iv": 0.7102, "open_interest": 439.0, "volume": 0.0, "delta": -0.0237, "gamma": 0.0001, "vega": 0.3177, "theta": -0.0221, "rho": -0.2023, "theo": 4.6968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.28, "last_trade_time": "2026-08-19T12:13:26", "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "AMAT271217C00150000", "bid": 350.0, "bid_size": 2.0, "ask": 358.0, "ask_size": 1.0, "iv": 0.6947, "open_interest": 112.0, "volume": 0.0, "delta": 0.976, "gamma": 0.0001, "vega": 0.3369, "theta": 0.0, "rho": 1.6622, "theo": 353.9905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 368.5, "last_trade_time": "2026-08-14T13:36:17", "percent_change": 0.0, "prev_day_close": 355.824996948242}, {"option": "AMAT271217P00150000", "bid": 0.14, "bid_size": 1.0, "ask": 7.9, "ask_size": 4.0, "iv": 0.6599, "open_interest": 448.0, "volume": 0.0, "delta": -0.0256, "gamma": 0.0001, "vega": 0.3389, "theta": -0.0235, "rho": -0.2185, "theo": 5.1057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.07, "last_trade_time": "2026-08-19T12:16:57", "percent_change": 0.0, "prev_day_close": 5.17499995231628}, {"option": "AMAT271217C00155000", "bid": 346.0, "bid_size": 11.0, "ask": 354.0, "ask_size": 29.0, "iv": 0.6977, "open_interest": 25.0, "volume": 0.0, "delta": 0.9739, "gamma": 0.0002, "vega": 0.3593, "theta": 0.0, "rho": 1.7055, "theo": 349.7209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 393.5, "last_trade_time": "2026-06-11T13:29:03", "percent_change": 0.0, "prev_day_close": 351.524993896484}, {"option": "AMAT271217P00155000", "bid": 3.65, "bid_size": 281.0, "ask": 6.85, "ask_size": 87.0, "iv": 0.6814, "open_interest": 104.0, "volume": 0.0, "delta": -0.0277, "gamma": 0.0002, "vega": 0.3616, "theta": -0.0249, "rho": -0.2362, "theo": 5.5514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.18, "last_trade_time": "2026-07-31T14:15:30", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "AMAT271217C00160000", "bid": 342.0, "bid_size": 157.0, "ask": 349.0, "ask_size": 67.0, "iv": 0.6862, "open_interest": 226.0, "volume": 0.0, "delta": 0.9718, "gamma": 0.0002, "vega": 0.3826, "theta": 0.0, "rho": 1.7476, "theo": 345.4803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 459.0, "last_trade_time": "2026-07-14T13:03:48", "percent_change": 0.0, "prev_day_close": 347.225006103516}, {"option": "AMAT271217P00160000", "bid": 5.15, "bid_size": 5.0, "ask": 7.1, "ask_size": 31.0, "iv": 0.6883, "open_interest": 140.0, "volume": 6.0, "delta": -0.0299, "gamma": 0.0002, "vega": 0.3856, "theta": -0.0264, "rho": -0.2551, "theo": 6.0263, "change": -0.445, "open": 5.93, "high": 5.93, "low": 5.93, "tick": "down", "last_trade_price": 5.93, "last_trade_time": "2026-08-21T09:30:04", "percent_change": -6.98039, "prev_day_close": 6.375}, {"option": "AMAT271217C00165000", "bid": 337.1, "bid_size": 72.0, "ask": 345.0, "ask_size": 58.0, "iv": 0.6763, "open_interest": 99.0, "volume": 0.0, "delta": 0.9695, "gamma": 0.0002, "vega": 0.407, "theta": 0.0, "rho": 1.7885, "theo": 341.27, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 559.0, "last_trade_time": "2026-06-29T12:14:06", "percent_change": 0.0, "prev_day_close": 343.75}, {"option": "AMAT271217P00165000", "bid": 5.1, "bid_size": 264.0, "ask": 7.9, "ask_size": 95.0, "iv": 0.6806, "open_interest": 157.0, "volume": 0.0, "delta": -0.0323, "gamma": 0.0002, "vega": 0.4107, "theta": -0.028, "rho": -0.2759, "theo": 6.546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.21, "last_trade_time": "2026-08-10T12:16:01", "percent_change": 0.0, "prev_day_close": 6.57500004768372}, {"option": "AMAT271217C00170000", "bid": 333.0, "bid_size": 10.0, "ask": 341.0, "ask_size": 3.0, "iv": 0.676, "open_interest": 67.0, "volume": 0.0, "delta": 0.9671, "gamma": 0.0002, "vega": 0.4321, "theta": 0.0, "rho": 1.8281, "theo": 337.0912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 382.6, "last_trade_time": "2026-08-06T10:58:32", "percent_change": 0.0, "prev_day_close": 338.925003051758}, {"option": "AMAT271217P00170000", "bid": 2.09, "bid_size": 118.0, "ask": 9.95, "ask_size": 69.0, "iv": 0.6523, "open_interest": 183.0, "volume": 0.0, "delta": -0.0347, "gamma": 0.0002, "vega": 0.4367, "theta": -0.0295, "rho": -0.2964, "theo": 7.086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.05, "last_trade_time": "2026-08-19T14:52:29", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "AMAT271217C00175000", "bid": 329.0, "bid_size": 9.0, "ask": 337.0, "ask_size": 3.0, "iv": 0.676, "open_interest": 73.0, "volume": 0.0, "delta": 0.9646, "gamma": 0.0002, "vega": 0.4578, "theta": 0.0, "rho": 1.8666, "theo": 332.9451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 176.5, "last_trade_time": "2026-03-30T13:51:24", "percent_change": 0.0, "prev_day_close": 335.100006103516}, {"option": "AMAT271217P00175000", "bid": 5.9, "bid_size": 100.0, "ask": 8.85, "ask_size": 27.0, "iv": 0.6684, "open_interest": 93.0, "volume": 0.0, "delta": -0.0373, "gamma": 0.0002, "vega": 0.4622, "theta": -0.0311, "rho": -0.3172, "theo": 7.6567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-08-12T09:55:39", "percent_change": 0.0, "prev_day_close": 8.02500009536743}, {"option": "AMAT271217C00180000", "bid": 325.0, "bid_size": 2.0, "ask": 333.0, "ask_size": 3.0, "iv": 0.675, "open_interest": 81.0, "volume": 0.0, "delta": 0.962, "gamma": 0.0002, "vega": 0.4839, "theta": 0.0, "rho": 1.9041, "theo": 328.8322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 498.95, "last_trade_time": "2026-07-01T15:30:38", "percent_change": 0.0, "prev_day_close": 330.524993896484}, {"option": "AMAT271217P00180000", "bid": 6.35, "bid_size": 116.0, "ask": 9.55, "ask_size": 25.0, "iv": 0.6649, "open_interest": 168.0, "volume": 0.0, "delta": -0.0399, "gamma": 0.0002, "vega": 0.488, "theta": -0.0328, "rho": -0.3394, "theo": 8.2634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.54, "last_trade_time": "2026-08-14T10:58:41", "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "AMAT271217C00185000", "bid": 321.0, "bid_size": 61.0, "ask": 329.0, "ask_size": 3.0, "iv": 0.6734, "open_interest": 76.0, "volume": 0.0, "delta": 0.9592, "gamma": 0.0002, "vega": 0.5105, "theta": 0.0, "rho": 1.9406, "theo": 324.7531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 380.58, "last_trade_time": "2026-08-12T09:30:02", "percent_change": 0.0, "prev_day_close": 326.5}, {"option": "AMAT271217P00185000", "bid": 7.25, "bid_size": 62.0, "ask": 10.2, "ask_size": 44.0, "iv": 0.6652, "open_interest": 99.0, "volume": 0.0, "delta": -0.0426, "gamma": 0.0002, "vega": 0.5144, "theta": -0.0344, "rho": -0.3636, "theo": 8.895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.85, "last_trade_time": "2026-08-05T13:08:52", "percent_change": 0.0, "prev_day_close": 9.32500004768372}, {"option": "AMAT271217C00190000", "bid": 317.0, "bid_size": 59.0, "ask": 325.0, "ask_size": 62.0, "iv": 0.6712, "open_interest": 53.0, "volume": 0.0, "delta": 0.9564, "gamma": 0.0002, "vega": 0.5379, "theta": -0.0019, "rho": 1.9759, "theo": 320.7083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 376.58, "last_trade_time": "2026-08-12T09:30:02", "percent_change": 0.0, "prev_day_close": 322.774993896484}, {"option": "AMAT271217P00190000", "bid": 8.05, "bid_size": 190.0, "ask": 10.85, "ask_size": 85.0, "iv": 0.6633, "open_interest": 97.0, "volume": 0.0, "delta": -0.0456, "gamma": 0.0003, "vega": 0.5432, "theta": -0.0362, "rho": -0.3885, "theo": 9.5788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.4, "last_trade_time": "2026-08-14T13:36:03", "percent_change": 0.0, "prev_day_close": 9.47499990463257}, {"option": "AMAT271217C00195000", "bid": 313.0, "bid_size": 57.0, "ask": 321.0, "ask_size": 32.0, "iv": 0.6685, "open_interest": 32.0, "volume": 0.0, "delta": 0.9535, "gamma": 0.0003, "vega": 0.566, "theta": -0.0041, "rho": 2.0098, "theo": 316.6988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 320.0, "last_trade_time": "2026-07-28T15:18:23", "percent_change": 0.0, "prev_day_close": 318.475006103516}, {"option": "AMAT271217P00195000", "bid": 8.65, "bid_size": 246.0, "ask": 11.65, "ask_size": 96.0, "iv": 0.6606, "open_interest": 152.0, "volume": 1.0, "delta": -0.0486, "gamma": 0.0003, "vega": 0.5719, "theta": -0.0379, "rho": -0.4142, "theo": 10.2911, "change": -0.3, "open": 10.05, "high": 10.05, "low": 10.05, "tick": "up", "last_trade_price": 10.05, "last_trade_time": "2026-08-21T12:04:41", "percent_change": -2.89855, "prev_day_close": 10.3499999046326}, {"option": "AMAT271217C00200000", "bid": 309.0, "bid_size": 179.0, "ask": 317.0, "ask_size": 171.0, "iv": 0.6654, "open_interest": 261.0, "volume": 0.0, "delta": 0.9504, "gamma": 0.0003, "vega": 0.5948, "theta": -0.0064, "rho": 2.0423, "theo": 312.7255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 316.44, "last_trade_time": "2026-08-19T15:57:35", "percent_change": 0.0, "prev_day_close": 314.274993896484}, {"option": "AMAT271217P00200000", "bid": 9.25, "bid_size": 246.0, "ask": 13.75, "ask_size": 109.0, "iv": 0.6683, "open_interest": 80.0, "volume": 0.0, "delta": -0.0517, "gamma": 0.0003, "vega": 0.6017, "theta": -0.0397, "rho": -0.4413, "theo": 11.0409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.87, "last_trade_time": "2026-08-19T10:01:59", "percent_change": 0.0, "prev_day_close": 11.375}, {"option": "AMAT271217C00210000", "bid": 301.0, "bid_size": 67.0, "ask": 309.0, "ask_size": 59.0, "iv": 0.658, "open_interest": 75.0, "volume": 0.0, "delta": 0.944, "gamma": 0.0003, "vega": 0.6531, "theta": -0.0109, "rho": 2.104, "theo": 304.89, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 374.5, "last_trade_time": "2026-07-07T15:40:07", "percent_change": 0.0, "prev_day_close": 307.024993896484}, {"option": "AMAT271217P00210000", "bid": 11.1, "bid_size": 80.0, "ask": 15.2, "ask_size": 118.0, "iv": 0.6638, "open_interest": 86.0, "volume": 0.0, "delta": -0.0583, "gamma": 0.0003, "vega": 0.6592, "theta": -0.0434, "rho": -0.4958, "theo": 12.6536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.6, "last_trade_time": "2026-08-06T09:30:47", "percent_change": 0.0, "prev_day_close": 12.5250000953674}, {"option": "AMAT271217C00220000", "bid": 293.0, "bid_size": 54.0, "ask": 301.0, "ask_size": 160.0, "iv": 0.6494, "open_interest": 247.0, "volume": 1.0, "delta": 0.9372, "gamma": 0.0003, "vega": 0.7123, "theta": -0.0156, "rho": 2.1618, "theo": 297.2031, "change": -3.375, "open": 295.6, "high": 295.6, "low": 295.6, "tick": "down", "last_trade_price": 295.6, "last_trade_time": "2026-08-21T13:47:05", "percent_change": -1.12886, "prev_day_close": 298.975006103516}, {"option": "AMAT271217P00220000", "bid": 11.45, "bid_size": 241.0, "ask": 17.2, "ask_size": 176.0, "iv": 0.651, "open_interest": 210.0, "volume": 0.0, "delta": -0.0652, "gamma": 0.0004, "vega": 0.7203, "theta": -0.0471, "rho": -0.5554, "theo": 14.4149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.13, "last_trade_time": "2026-08-20T15:55:07", "percent_change": 0.0, "prev_day_close": 14.8499999046326}, {"option": "AMAT271217C00230000", "bid": 285.0, "bid_size": 9.0, "ask": 294.0, "ask_size": 54.0, "iv": 0.6466, "open_interest": 57.0, "volume": 0.0, "delta": 0.93, "gamma": 0.0004, "vega": 0.7734, "theta": -0.0202, "rho": 2.2144, "theo": 289.667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 465.0, "last_trade_time": "2026-07-01T12:15:23", "percent_change": 0.0, "prev_day_close": 291.324996948242}, {"option": "AMAT271217P00230000", "bid": 13.35, "bid_size": 223.0, "ask": 19.1, "ask_size": 117.0, "iv": 0.6476, "open_interest": 59.0, "volume": 0.0, "delta": -0.0725, "gamma": 0.0004, "vega": 0.7827, "theta": -0.0508, "rho": -0.6186, "theo": 16.317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.65, "last_trade_time": "2026-08-19T12:53:57", "percent_change": 0.0, "prev_day_close": 16.7250003814697}, {"option": "AMAT271217C00240000", "bid": 278.0, "bid_size": 52.0, "ask": 284.95, "ask_size": 5.0, "iv": 0.6357, "open_interest": 69.0, "volume": 0.0, "delta": 0.9224, "gamma": 0.0004, "vega": 0.8355, "theta": -0.0249, "rho": 2.2621, "theo": 282.2858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 296.83, "last_trade_time": "2026-08-18T12:52:37", "percent_change": 0.0, "prev_day_close": 284.375}, {"option": "AMAT271217P00240000", "bid": 15.5, "bid_size": 223.0, "ask": 20.8, "ask_size": 169.0, "iv": 0.6424, "open_interest": 224.0, "volume": 1.0, "delta": -0.0804, "gamma": 0.0004, "vega": 0.8451, "theta": -0.0547, "rho": -0.685, "theo": 18.4134, "change": -0.63, "open": 18.37, "high": 18.37, "low": 18.37, "tick": "up", "last_trade_price": 18.37, "last_trade_time": "2026-08-21T13:02:15", "percent_change": -3.31579, "prev_day_close": 19.0}, {"option": "AMAT271217C00250000", "bid": 271.0, "bid_size": 92.0, "ask": 279.0, "ask_size": 209.0, "iv": 0.642, "open_interest": 221.0, "volume": 0.0, "delta": 0.9144, "gamma": 0.0004, "vega": 0.8971, "theta": -0.0296, "rho": 2.3063, "theo": 275.0597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 293.71, "last_trade_time": "2026-08-14T10:54:11", "percent_change": 0.0, "prev_day_close": 277.199996948242}, {"option": "AMAT271217P00250000", "bid": 18.05, "bid_size": 261.0, "ask": 21.35, "ask_size": 5.0, "iv": 0.632, "open_interest": 94.0, "volume": 4.0, "delta": -0.0886, "gamma": 0.0004, "vega": 0.9067, "theta": -0.0585, "rho": -0.7547, "theo": 20.6483, "change": -0.245, "open": 20.85, "high": 20.85, "low": 20.44, "tick": "up", "last_trade_price": 20.48, "last_trade_time": "2026-08-21T14:18:43", "percent_change": -1.18215, "prev_day_close": 20.7250003814697}, {"option": "AMAT271217C00260000", "bid": 264.0, "bid_size": 112.0, "ask": 272.0, "ask_size": 159.0, "iv": 0.6402, "open_interest": 107.0, "volume": 0.0, "delta": 0.9062, "gamma": 0.0005, "vega": 0.959, "theta": -0.0343, "rho": 2.3464, "theo": 267.9879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 289.0, "last_trade_time": "2026-08-03T09:36:57", "percent_change": 0.0, "prev_day_close": 270.024993896484}, {"option": "AMAT271217P00260000", "bid": 19.5, "bid_size": 92.0, "ask": 25.7, "ask_size": 114.0, "iv": 0.6354, "open_interest": 33.0, "volume": 0.0, "delta": -0.0971, "gamma": 0.0005, "vega": 0.9712, "theta": -0.0624, "rho": -0.8285, "theo": 23.0417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.2, "last_trade_time": "2026-08-17T09:30:10", "percent_change": 0.0, "prev_day_close": 22.1499996185303}, {"option": "AMAT271217C00270000", "bid": 257.0, "bid_size": 95.0, "ask": 265.0, "ask_size": 198.0, "iv": 0.6369, "open_interest": 80.0, "volume": 0.0, "delta": 0.8976, "gamma": 0.0005, "vega": 1.0217, "theta": -0.039, "rho": 2.3814, "theo": 261.0729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 280.62, "last_trade_time": "2026-08-18T09:30:21", "percent_change": 0.0, "prev_day_close": 262.5}, {"option": "AMAT271217P00270000", "bid": 21.75, "bid_size": 280.0, "ask": 28.25, "ask_size": 150.0, "iv": 0.6318, "open_interest": 154.0, "volume": 2.0, "delta": -0.1059, "gamma": 0.0005, "vega": 1.0347, "theta": -0.0662, "rho": -0.9042, "theo": 25.6019, "change": -0.275, "open": 25.6, "high": 25.9, "low": 25.6, "tick": "up", "last_trade_price": 25.9, "last_trade_time": "2026-08-21T12:04:12", "percent_change": -1.05062, "prev_day_close": 26.1750001907349}, {"option": "AMAT271217C00280000", "bid": 250.0, "bid_size": 37.0, "ask": 258.0, "ask_size": 196.0, "iv": 0.6325, "open_interest": 51.0, "volume": 0.0, "delta": 0.8888, "gamma": 0.0005, "vega": 1.0836, "theta": -0.0436, "rho": 2.4126, "theo": 254.3172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 294.29, "last_trade_time": "2026-08-17T12:16:46", "percent_change": 0.0, "prev_day_close": 256.100006103516}, {"option": "AMAT271217P00280000", "bid": 23.0, "bid_size": 109.0, "ask": 32.65, "ask_size": 159.0, "iv": 0.6311, "open_interest": 282.0, "volume": 1.0, "delta": -0.1149, "gamma": 0.0006, "vega": 1.0958, "theta": -0.0699, "rho": -0.9793, "theo": 28.2964, "change": -0.575, "open": 28.3, "high": 28.3, "low": 28.3, "tick": "down", "last_trade_price": 28.3, "last_trade_time": "2026-08-21T14:08:31", "percent_change": -1.99134, "prev_day_close": 28.875}, {"option": "AMAT271217C00290000", "bid": 243.0, "bid_size": 73.0, "ask": 252.0, "ask_size": 213.0, "iv": 0.6315, "open_interest": 101.0, "volume": 0.0, "delta": 0.8796, "gamma": 0.0006, "vega": 1.1442, "theta": -0.0481, "rho": 2.4409, "theo": 247.7194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 258.25, "last_trade_time": "2026-08-18T10:55:00", "percent_change": 0.0, "prev_day_close": 250.25}, {"option": "AMAT271217P00290000", "bid": 30.0, "bid_size": 6.0, "ask": 34.35, "ask_size": 92.0, "iv": 0.6421, "open_interest": 104.0, "volume": 1.0, "delta": -0.1243, "gamma": 0.0006, "vega": 1.1567, "theta": -0.0737, "rho": -1.06, "theo": 31.1755, "change": 1.1, "open": 31.5, "high": 31.5, "low": 31.5, "tick": "up", "last_trade_price": 31.5, "last_trade_time": "2026-08-21T15:55:00", "percent_change": 3.61842, "prev_day_close": 30.3999996185303}, {"option": "AMAT271217C00300000", "bid": 237.0, "bid_size": 43.0, "ask": 245.0, "ask_size": 199.0, "iv": 0.6293, "open_interest": 124.0, "volume": 0.0, "delta": 0.8702, "gamma": 0.0006, "vega": 1.2044, "theta": -0.0526, "rho": 2.4653, "theo": 241.2788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 240.5, "last_trade_time": "2026-08-19T10:10:33", "percent_change": 0.0, "prev_day_close": 242.75}, {"option": "AMAT271217P00300000", "bid": 30.3, "bid_size": 273.0, "ask": 38.05, "ask_size": 102.0, "iv": 0.6313, "open_interest": 143.0, "volume": 1.0, "delta": -0.134, "gamma": 0.0006, "vega": 1.2203, "theta": -0.0774, "rho": -1.1451, "theo": 34.2179, "change": -0.525, "open": 34.5, "high": 34.5, "low": 34.5, "tick": "down", "last_trade_price": 34.5, "last_trade_time": "2026-08-21T15:42:16", "percent_change": -1.49893, "prev_day_close": 35.0249996185303}, {"option": "AMAT271217C00310000", "bid": 231.0, "bid_size": 103.0, "ask": 238.9, "ask_size": 200.0, "iv": 0.6296, "open_interest": 196.0, "volume": 0.0, "delta": 0.8607, "gamma": 0.0006, "vega": 1.2643, "theta": -0.057, "rho": 2.485, "theo": 234.9979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 235.6, "last_trade_time": "2026-08-20T13:50:47", "percent_change": 0.0, "prev_day_close": 236.650001525879}, {"option": "AMAT271217P00310000", "bid": 33.0, "bid_size": 239.0, "ask": 42.0, "ask_size": 65.0, "iv": 0.6302, "open_interest": 58.0, "volume": 0.0, "delta": -0.1441, "gamma": 0.0006, "vega": 1.2812, "theta": -0.081, "rho": -1.228, "theo": 37.468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.2, "last_trade_time": "2026-08-07T10:59:35", "percent_change": 0.0, "prev_day_close": 38.1499996185303}, {"option": "AMAT271217C00320000", "bid": 225.0, "bid_size": 3.0, "ask": 233.0, "ask_size": 13.0, "iv": 0.6295, "open_interest": 41.0, "volume": 0.0, "delta": 0.8509, "gamma": 0.0007, "vega": 1.3227, "theta": -0.0613, "rho": 2.5015, "theo": 228.8777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 243.14, "last_trade_time": "2026-08-18T13:13:34", "percent_change": 0.0, "prev_day_close": 230.400001525879}, {"option": "AMAT271217P00320000", "bid": 36.55, "bid_size": 36.0, "ask": 46.0, "ask_size": 67.0, "iv": 0.632, "open_interest": 47.0, "volume": 0.0, "delta": -0.154, "gamma": 0.0007, "vega": 1.3386, "theta": -0.0845, "rho": -1.313, "theo": 40.8109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.22, "last_trade_time": "2026-07-30T15:27:38", "percent_change": 0.0, "prev_day_close": 41.0}, {"option": "AMAT271217C00330000", "bid": 219.0, "bid_size": 4.0, "ask": 227.0, "ask_size": 3.0, "iv": 0.6278, "open_interest": 49.0, "volume": 0.0, "delta": 0.8409, "gamma": 0.0007, "vega": 1.3791, "theta": -0.0655, "rho": 2.5158, "theo": 222.9153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 265.43, "last_trade_time": "2026-07-27T12:37:12", "percent_change": 0.0, "prev_day_close": 224.849998474121}, {"option": "AMAT271217P00330000", "bid": 40.0, "bid_size": 41.0, "ask": 49.0, "ask_size": 85.0, "iv": 0.6283, "open_interest": 53.0, "volume": 0.0, "delta": -0.1644, "gamma": 0.0007, "vega": 1.3951, "theta": -0.088, "rho": -1.4015, "theo": 44.3485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.15, "last_trade_time": "2026-08-12T10:40:16", "percent_change": 0.0, "prev_day_close": 45.6000003814697}, {"option": "AMAT271217C00340000", "bid": 213.0, "bid_size": 8.0, "ask": 221.0, "ask_size": 2.0, "iv": 0.6253, "open_interest": 88.0, "volume": 0.0, "delta": 0.8308, "gamma": 0.0007, "vega": 1.4341, "theta": -0.0696, "rho": 2.5272, "theo": 217.1074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 294.65, "last_trade_time": "2026-07-24T13:27:10", "percent_change": 0.0, "prev_day_close": 218.724998474121}, {"option": "AMAT271217P00340000", "bid": 43.0, "bid_size": 42.0, "ask": 53.0, "ask_size": 40.0, "iv": 0.6257, "open_interest": 85.0, "volume": 0.0, "delta": -0.1749, "gamma": 0.0007, "vega": 1.4519, "theta": -0.0913, "rho": -1.4917, "theo": 48.046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.6, "last_trade_time": "2026-08-12T14:16:31", "percent_change": 0.0, "prev_day_close": 48.75}, {"option": "AMAT271217C00350000", "bid": 207.0, "bid_size": 13.0, "ask": 216.0, "ask_size": 3.0, "iv": 0.6253, "open_interest": 88.0, "volume": 0.0, "delta": 0.8205, "gamma": 0.0008, "vega": 1.4882, "theta": -0.0736, "rho": 2.5345, "theo": 211.4529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 223.0, "last_trade_time": "2026-08-18T14:02:34", "percent_change": 0.0, "prev_day_close": 213.324996948242}, {"option": "AMAT271217P00350000", "bid": 47.0, "bid_size": 64.0, "ask": 53.8, "ask_size": 1.0, "iv": 0.6149, "open_interest": 154.0, "volume": 0.0, "delta": -0.1856, "gamma": 0.0008, "vega": 1.5084, "theta": -0.0946, "rho": -1.5792, "theo": 51.909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.05, "last_trade_time": "2026-08-19T12:59:25", "percent_change": 0.0, "prev_day_close": 51.0249996185303}, {"option": "AMAT271217C00360000", "bid": 202.0, "bid_size": 67.0, "ask": 210.0, "ask_size": 199.0, "iv": 0.6243, "open_interest": 63.0, "volume": 0.0, "delta": 0.8102, "gamma": 0.0008, "vega": 1.5406, "theta": -0.0774, "rho": 2.5385, "theo": 205.9505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 266.25, "last_trade_time": "2026-08-04T10:45:02", "percent_change": 0.0, "prev_day_close": 208.175003051758}, {"option": "AMAT271217P00360000", "bid": 51.0, "bid_size": 44.0, "ask": 61.0, "ask_size": 63.0, "iv": 0.6244, "open_interest": 930.0, "volume": 0.0, "delta": -0.1964, "gamma": 0.0008, "vega": 1.5603, "theta": -0.0977, "rho": -1.6676, "theo": 55.9351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.5, "last_trade_time": "2026-08-17T11:19:55", "percent_change": 0.0, "prev_day_close": 56.0499992370606}, {"option": "AMAT271217C00370000", "bid": 196.0, "bid_size": 18.0, "ask": 205.0, "ask_size": 145.0, "iv": 0.6225, "open_interest": 22.0, "volume": 0.0, "delta": 0.7997, "gamma": 0.0008, "vega": 1.5908, "theta": -0.0812, "rho": 2.5409, "theo": 200.5958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 269.53, "last_trade_time": "2026-08-04T14:42:31", "percent_change": 0.0, "prev_day_close": 202.349998474121}, {"option": "AMAT271217P00370000", "bid": 55.0, "bid_size": 37.0, "ask": 65.0, "ask_size": 35.0, "iv": 0.6224, "open_interest": 82.0, "volume": 2.0, "delta": -0.2074, "gamma": 0.0008, "vega": 1.6096, "theta": -0.1007, "rho": -1.7582, "theo": 60.1093, "change": 0.245, "open": 59.96, "high": 60.62, "low": 59.96, "tick": "up", "last_trade_price": 60.62, "last_trade_time": "2026-08-21T11:22:43", "percent_change": 0.405797, "prev_day_close": 60.375}, {"option": "AMAT271217C00380000", "bid": 191.0, "bid_size": 10.0, "ask": 200.0, "ask_size": 144.0, "iv": 0.623, "open_interest": 32.0, "volume": 0.0, "delta": 0.7892, "gamma": 0.0008, "vega": 1.6388, "theta": -0.0848, "rho": 2.5418, "theo": 195.3825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 312.92, "last_trade_time": "2026-07-02T12:19:48", "percent_change": 0.0, "prev_day_close": 197.275001525879}, {"option": "AMAT271217P00380000", "bid": 60.0, "bid_size": 50.0, "ask": 69.0, "ask_size": 46.0, "iv": 0.6227, "open_interest": 47.0, "volume": 0.0, "delta": -0.2184, "gamma": 0.0009, "vega": 1.6579, "theta": -0.1036, "rho": -1.8543, "theo": 64.4273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 64.4, "last_trade_time": "2026-08-19T11:40:43", "percent_change": 0.0, "prev_day_close": 65.2249984741211}, {"option": "AMAT271217C00390000", "bid": 186.0, "bid_size": 7.0, "ask": 195.0, "ask_size": 9.0, "iv": 0.6226, "open_interest": 63.0, "volume": 0.0, "delta": 0.7786, "gamma": 0.0008, "vega": 1.6851, "theta": -0.0882, "rho": 2.5402, "theo": 190.3058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 248.35, "last_trade_time": "2026-07-31T09:30:39", "percent_change": 0.0, "prev_day_close": 191.550003051758}, {"option": "AMAT271217P00390000", "bid": 64.0, "bid_size": 14.0, "ask": 73.0, "ask_size": 68.0, "iv": 0.6192, "open_interest": 34.0, "volume": 0.0, "delta": -0.2295, "gamma": 0.0009, "vega": 1.7062, "theta": -0.1064, "rho": -1.9456, "theo": 68.891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.0, "last_trade_time": "2026-08-18T09:52:45", "percent_change": 0.0, "prev_day_close": 69.1999969482422}, {"option": "AMAT271217C00400000", "bid": 181.0, "bid_size": 7.0, "ask": 190.0, "ask_size": 192.0, "iv": 0.6215, "open_interest": 77.0, "volume": 0.0, "delta": 0.7679, "gamma": 0.0009, "vega": 1.7299, "theta": -0.0915, "rho": 2.5354, "theo": 185.3632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 183.5, "last_trade_time": "2026-08-20T14:51:38", "percent_change": 0.0, "prev_day_close": 186.375}, {"option": "AMAT271217P00400000", "bid": 69.0, "bid_size": 13.0, "ask": 77.3, "ask_size": 13.0, "iv": 0.6187, "open_interest": 62.0, "volume": 0.0, "delta": -0.2407, "gamma": 0.0009, "vega": 1.7515, "theta": -0.109, "rho": -2.0377, "theo": 73.5042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.5, "last_trade_time": "2026-08-18T09:43:14", "percent_change": 0.0, "prev_day_close": 73.4249992370606}, {"option": "AMAT271217C00410000", "bid": 176.0, "bid_size": 18.0, "ask": 185.0, "ask_size": 6.0, "iv": 0.6197, "open_interest": 61.0, "volume": 0.0, "delta": 0.7573, "gamma": 0.0009, "vega": 1.7727, "theta": -0.0947, "rho": 2.5283, "theo": 180.5522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 190.95, "last_trade_time": "2026-08-14T13:58:53", "percent_change": 0.0, "prev_day_close": 182.900001525879}, {"option": "AMAT271217P00410000", "bid": 74.0, "bid_size": 13.0, "ask": 83.0, "ask_size": 49.0, "iv": 0.6214, "open_interest": 26.0, "volume": 0.0, "delta": -0.252, "gamma": 0.0009, "vega": 1.793, "theta": -0.1115, "rho": -2.1266, "theo": 78.2576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 70.0, "last_trade_time": "2026-08-17T15:09:42", "percent_change": 0.0, "prev_day_close": 78.875}, {"option": "AMAT271217C00420000", "bid": 171.0, "bid_size": 7.0, "ask": 180.0, "ask_size": 115.0, "iv": 0.6173, "open_interest": 109.0, "volume": 0.0, "delta": 0.7466, "gamma": 0.0009, "vega": 1.8132, "theta": -0.0977, "rho": 2.5203, "theo": 175.8685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 174.75, "last_trade_time": "2026-08-20T14:42:06", "percent_change": 0.0, "prev_day_close": 177.400001525879}, {"option": "AMAT271217P00420000", "bid": 78.0, "bid_size": 34.0, "ask": 88.0, "ask_size": 30.0, "iv": 0.6186, "open_interest": 65.0, "volume": 0.0, "delta": -0.2632, "gamma": 0.001, "vega": 1.8327, "theta": -0.1138, "rho": -2.2149, "theo": 83.14, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.13, "last_trade_time": "2026-08-19T12:15:33", "percent_change": 0.0, "prev_day_close": 83.5}, {"option": "AMAT271217C00430000", "bid": 167.0, "bid_size": 59.0, "ask": 176.0, "ask_size": 179.0, "iv": 0.6197, "open_interest": 78.0, "volume": 0.0, "delta": 0.7359, "gamma": 0.0009, "vega": 1.8516, "theta": -0.1006, "rho": 2.5116, "theo": 171.3068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 226.5, "last_trade_time": "2026-08-13T10:14:30", "percent_change": 0.0, "prev_day_close": 172.849998474121}, {"option": "AMAT271217P00430000", "bid": 83.0, "bid_size": 33.0, "ask": 93.0, "ask_size": 31.0, "iv": 0.6179, "open_interest": 43.0, "volume": 0.0, "delta": -0.2746, "gamma": 0.001, "vega": 1.8705, "theta": -0.1161, "rho": -2.3115, "theo": 88.1472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.87, "last_trade_time": "2026-08-14T11:57:04", "percent_change": 0.0, "prev_day_close": 88.375}, {"option": "AMAT271217C00440000", "bid": 162.0, "bid_size": 19.0, "ask": 171.0, "ask_size": 120.0, "iv": 0.6161, "open_interest": 138.0, "volume": 1.0, "delta": 0.7252, "gamma": 0.001, "vega": 1.888, "theta": -0.1033, "rho": 2.5013, "theo": 166.8634, "change": 1.475, "open": 170.0, "high": 170.0, "low": 170.0, "tick": "down", "last_trade_price": 170.0, "last_trade_time": "2026-08-21T09:32:58", "percent_change": 0.87524, "prev_day_close": 168.525001525879}, {"option": "AMAT271217P00440000", "bid": 89.0, "bid_size": 195.0, "ask": 98.0, "ask_size": 46.0, "iv": 0.6192, "open_interest": 102.0, "volume": 0.0, "delta": -0.2859, "gamma": 0.001, "vega": 1.907, "theta": -0.1182, "rho": -2.4024, "theo": 93.2795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.29, "last_trade_time": "2026-08-14T11:24:26", "percent_change": 0.0, "prev_day_close": 93.5250015258789}, {"option": "AMAT271217C00450000", "bid": 158.0, "bid_size": 42.0, "ask": 167.0, "ask_size": 201.0, "iv": 0.6172, "open_interest": 94.0, "volume": 0.0, "delta": 0.7146, "gamma": 0.001, "vega": 1.9226, "theta": -0.1059, "rho": 2.4886, "theo": 162.5369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 176.0, "last_trade_time": "2026-08-18T14:56:02", "percent_change": 0.0, "prev_day_close": 165.275001525879}, {"option": "AMAT271217P00450000", "bid": 94.0, "bid_size": 210.0, "ask": 103.0, "ask_size": 39.0, "iv": 0.6172, "open_interest": 72.0, "volume": 0.0, "delta": -0.2972, "gamma": 0.001, "vega": 1.9412, "theta": -0.1202, "rho": -2.4858, "theo": 98.5462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 95.7, "last_trade_time": "2026-08-18T15:08:42", "percent_change": 0.0, "prev_day_close": 98.8500022888184}, {"option": "AMAT271217C00460000", "bid": 154.0, "bid_size": 13.0, "ask": 163.0, "ask_size": 61.0, "iv": 0.6176, "open_interest": 163.0, "volume": 0.0, "delta": 0.7039, "gamma": 0.001, "vega": 1.9554, "theta": -0.1083, "rho": 2.4738, "theo": 158.3267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 171.68, "last_trade_time": "2026-08-18T09:30:01", "percent_change": 0.0, "prev_day_close": 159.949996948242}, {"option": "AMAT271217P00460000", "bid": 99.75, "bid_size": 19.0, "ask": 108.0, "ask_size": 51.0, "iv": 0.6164, "open_interest": 33.0, "volume": 0.0, "delta": -0.3086, "gamma": 0.0011, "vega": 1.9731, "theta": -0.122, "rho": -2.5745, "theo": 103.9401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 92.9, "last_trade_time": "2026-08-17T14:44:11", "percent_change": 0.0, "prev_day_close": 104.450000762939}, {"option": "AMAT271217C00470000", "bid": 150.0, "bid_size": 192.0, "ask": 159.0, "ask_size": 135.0, "iv": 0.6175, "open_interest": 41.0, "volume": 0.0, "delta": 0.6934, "gamma": 0.001, "vega": 1.9862, "theta": -0.1106, "rho": 2.4579, "theo": 154.2315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 164.05, "last_trade_time": "2026-08-14T13:55:34", "percent_change": 0.0, "prev_day_close": 156.525001525879}, {"option": "AMAT271217P00470000", "bid": 105.0, "bid_size": 197.0, "ask": 114.0, "ask_size": 31.0, "iv": 0.6164, "open_interest": 74.0, "volume": 0.0, "delta": -0.3199, "gamma": 0.0011, "vega": 2.0025, "theta": -0.1237, "rho": -2.6567, "theo": 109.4556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.04, "last_trade_time": "2026-08-17T14:44:43", "percent_change": 0.0, "prev_day_close": 109.799999237061}, {"option": "AMAT271217C00480000", "bid": 146.15, "bid_size": 232.0, "ask": 155.0, "ask_size": 137.0, "iv": 0.6172, "open_interest": 64.0, "volume": 1.0, "delta": 0.6828, "gamma": 0.001, "vega": 2.015, "theta": -0.1128, "rho": 2.4418, "theo": 150.2484, "change": -4.78, "open": 147.07, "high": 147.07, "low": 147.07, "tick": "down", "last_trade_price": 147.07, "last_trade_time": "2026-08-21T12:29:46", "percent_change": -3.14784, "prev_day_close": 151.849998474121}, {"option": "AMAT271217P00480000", "bid": 110.0, "bid_size": 31.0, "ask": 119.0, "ask_size": 131.0, "iv": 0.6127, "open_interest": 92.0, "volume": 4.0, "delta": -0.3312, "gamma": 0.0011, "vega": 2.0296, "theta": -0.1253, "rho": -2.7445, "theo": 115.0849, "change": 0.325, "open": 116.0, "high": 116.3, "low": 116.0, "tick": "down", "last_trade_price": 116.1, "last_trade_time": "2026-08-21T11:25:00", "percent_change": 0.280716, "prev_day_close": 115.775001525879}, {"option": "AMAT271217C00490000", "bid": 142.0, "bid_size": 64.0, "ask": 151.0, "ask_size": 210.0, "iv": 0.6156, "open_interest": 67.0, "volume": 2.0, "delta": 0.6723, "gamma": 0.001, "vega": 2.0418, "theta": -0.1148, "rho": 2.4253, "theo": 146.3747, "change": -4.275, "open": 143.35, "high": 143.9, "low": 143.35, "tick": "up", "last_trade_price": 143.9, "last_trade_time": "2026-08-21T11:37:09", "percent_change": -2.8851, "prev_day_close": 148.175003051758}, {"option": "AMAT271217P00490000", "bid": 116.0, "bid_size": 218.0, "ask": 125.0, "ask_size": 25.0, "iv": 0.6135, "open_interest": 38.0, "volume": 1.0, "delta": -0.3425, "gamma": 0.0011, "vega": 2.0554, "theta": -0.1267, "rho": -2.8378, "theo": 120.8275, "change": 0.54, "open": 122.04, "high": 122.04, "low": 122.04, "tick": "up", "last_trade_price": 122.04, "last_trade_time": "2026-08-21T12:04:24", "percent_change": 0.444444, "prev_day_close": 121.5}, {"option": "AMAT271217C00500000", "bid": 138.0, "bid_size": 45.0, "ask": 147.0, "ask_size": 200.0, "iv": 0.614, "open_interest": 105.0, "volume": 0.0, "delta": 0.6619, "gamma": 0.001, "vega": 2.0668, "theta": -0.1167, "rho": 2.4077, "theo": 142.6085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 143.5, "last_trade_time": "2026-08-20T13:32:49", "percent_change": 0.0, "prev_day_close": 144.099998474121}, {"option": "AMAT271217P00500000", "bid": 122.0, "bid_size": 221.0, "ask": 131.0, "ask_size": 30.0, "iv": 0.6136, "open_interest": 232.0, "volume": 0.0, "delta": -0.3537, "gamma": 0.0011, "vega": 2.0785, "theta": -0.1281, "rho": -2.9169, "theo": 126.6868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 124.0, "last_trade_time": "2026-08-14T15:15:29", "percent_change": 0.0, "prev_day_close": 127.900001525879}, {"option": "AMAT271217C00520000", "bid": 131.0, "bid_size": 47.0, "ask": 140.0, "ask_size": 203.0, "iv": 0.6141, "open_interest": 135.0, "volume": 3.0, "delta": 0.6413, "gamma": 0.0011, "vega": 2.1114, "theta": -0.1202, "rho": 2.3673, "theo": 135.3963, "change": -4.505, "open": 132.47, "high": 132.85, "low": 132.47, "tick": "down", "last_trade_price": 132.52, "last_trade_time": "2026-08-21T12:29:46", "percent_change": -3.28772, "prev_day_close": 137.025001525879}, {"option": "AMAT271217P00520000", "bid": 134.0, "bid_size": 111.0, "ask": 143.0, "ask_size": 29.0, "iv": 0.6123, "open_interest": 29.0, "volume": 0.0, "delta": -0.376, "gamma": 0.0012, "vega": 2.1186, "theta": -0.1304, "rho": -3.0747, "theo": 138.7746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 139.8, "last_trade_time": "2026-08-19T12:06:46", "percent_change": 0.0, "prev_day_close": 139.5}, {"option": "AMAT271217C00540000", "bid": 124.0, "bid_size": 45.0, "ask": 133.0, "ask_size": 199.0, "iv": 0.6124, "open_interest": 182.0, "volume": 0.0, "delta": 0.621, "gamma": 0.0011, "vega": 2.149, "theta": -0.1231, "rho": 2.3236, "theo": 128.6048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 160.02, "last_trade_time": "2026-08-17T12:40:31", "percent_change": 0.0, "prev_day_close": 130.525001525879}, {"option": "AMAT271217P00540000", "bid": 147.0, "bid_size": 27.0, "ask": 156.0, "ask_size": 30.0, "iv": 0.6138, "open_interest": 65.0, "volume": 0.0, "delta": -0.398, "gamma": 0.0012, "vega": 2.1512, "theta": -0.1323, "rho": -3.2161, "theo": 151.3135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 137.73, "last_trade_time": "2026-08-17T12:05:47", "percent_change": 0.0, "prev_day_close": 152.5}, {"option": "AMAT271217C00560000", "bid": 118.0, "bid_size": 61.0, "ask": 127.0, "ask_size": 243.0, "iv": 0.6137, "open_interest": 267.0, "volume": 24.0, "delta": 0.6012, "gamma": 0.0011, "vega": 2.1801, "theta": -0.1257, "rho": 2.2799, "theo": 122.2132, "change": -4.15, "open": 120.2, "high": 120.5, "low": 120.1, "tick": "up", "last_trade_price": 120.3, "last_trade_time": "2026-08-21T13:36:27", "percent_change": -3.33467, "prev_day_close": 124.450000762939}, {"option": "AMAT271217P00560000", "bid": 160.0, "bid_size": 18.0, "ask": 169.0, "ask_size": 27.0, "iv": 0.6135, "open_interest": 42.0, "volume": 0.0, "delta": -0.4198, "gamma": 0.0012, "vega": 2.1776, "theta": -0.1338, "rho": -3.3907, "theo": 164.2682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 160.95, "last_trade_time": "2026-08-14T14:03:34", "percent_change": 0.0, "prev_day_close": 165.349998474121}, {"option": "AMAT271217C00580000", "bid": 112.0, "bid_size": 11.0, "ask": 121.0, "ask_size": 236.0, "iv": 0.6134, "open_interest": 67.0, "volume": 0.0, "delta": 0.5818, "gamma": 0.0011, "vega": 2.2048, "theta": -0.1278, "rho": 2.2332, "theo": 116.201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 120.88, "last_trade_time": "2026-08-19T10:01:51", "percent_change": 0.0, "prev_day_close": 118.224998474121}, {"option": "AMAT271217P00580000", "bid": 173.0, "bid_size": 9.0, "ask": 182.0, "ask_size": 28.0, "iv": 0.6114, "open_interest": 21.0, "volume": 0.0, "delta": -0.4411, "gamma": 0.0012, "vega": 2.1922, "theta": -0.1349, "rho": -3.4976, "theo": 177.6564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 161.18, "last_trade_time": "2026-08-17T14:46:18", "percent_change": 0.0, "prev_day_close": 178.75}, {"option": "AMAT271217C00600000", "bid": 106.0, "bid_size": 91.0, "ask": 113.5, "ask_size": 29.0, "iv": 0.6083, "open_interest": 109.0, "volume": 1.0, "delta": 0.563, "gamma": 0.0011, "vega": 2.2235, "theta": -0.1296, "rho": 2.183, "theo": 110.5538, "change": -3.865, "open": 108.11, "high": 108.11, "low": 108.11, "tick": "down", "last_trade_price": 108.11, "last_trade_time": "2026-08-21T12:39:11", "percent_change": -3.45166, "prev_day_close": 111.974998474121}, {"option": "AMAT271217P00600000", "bid": 187.0, "bid_size": 12.0, "ask": 196.0, "ask_size": 23.0, "iv": 0.6121, "open_interest": 75.0, "volume": 2.0, "delta": -0.462, "gamma": 0.0013, "vega": 2.2032, "theta": -0.1357, "rho": -3.6338, "theo": 191.4531, "change": 1.73, "open": 193.9, "high": 193.9, "low": 193.43, "tick": "down", "last_trade_price": 193.43, "last_trade_time": "2026-08-21T11:22:43", "percent_change": 0.902453, "prev_day_close": 191.699996948242}, {"option": "AMAT271217C00610000", "bid": 104.0, "bid_size": 6.0, "ask": 113.0, "ask_size": 83.0, "iv": 0.6148, "open_interest": 41.0, "volume": 3.0, "delta": 0.5538, "gamma": 0.0011, "vega": 2.2309, "theta": -0.1303, "rho": 2.1579, "theo": 107.8608, "change": -1.995, "open": 107.18, "high": 107.18, "low": 107.18, "tick": "no_change", "last_trade_price": 107.18, "last_trade_time": "2026-08-21T10:38:41", "percent_change": -1.82734, "prev_day_close": 109.174999237061}, {"option": "AMAT271217P00610000", "bid": 194.0, "bid_size": 13.0, "ask": 203.0, "ask_size": 30.0, "iv": 0.612, "open_interest": 13.0, "volume": 0.0, "delta": -0.4723, "gamma": 0.0013, "vega": 2.207, "theta": -0.136, "rho": -3.683, "theo": 198.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 183.5, "last_trade_time": "2026-08-12T11:58:23", "percent_change": 0.0, "prev_day_close": 199.349998474121}, {"option": "AMAT271217C00620000", "bid": 101.0, "bid_size": 5.0, "ask": 110.0, "ask_size": 245.0, "iv": 0.6131, "open_interest": 85.0, "volume": 0.0, "delta": 0.5447, "gamma": 0.0012, "vega": 2.237, "theta": -0.131, "rho": 2.1334, "theo": 105.2505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 114.85, "last_trade_time": "2026-08-14T15:41:01", "percent_change": 0.0, "prev_day_close": 106.950000762939}, {"option": "AMAT271217P00620000", "bid": 201.0, "bid_size": 10.0, "ask": 210.0, "ask_size": 19.0, "iv": 0.6114, "open_interest": 18.0, "volume": 0.0, "delta": -0.4824, "gamma": 0.0013, "vega": 2.2096, "theta": -0.1362, "rho": -3.763, "theo": 205.6151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 199.45, "last_trade_time": "2026-08-11T13:43:34", "percent_change": 0.0, "prev_day_close": 207.0}, {"option": "AMAT271217C00630000", "bid": 98.0, "bid_size": 97.0, "ask": 107.0, "ask_size": 231.0, "iv": 0.611, "open_interest": 225.0, "volume": 1.0, "delta": 0.5357, "gamma": 0.0012, "vega": 2.2421, "theta": -0.1315, "rho": 2.1091, "theo": 102.7194, "change": -2.885, "open": 101.29, "high": 101.29, "low": 101.29, "tick": "down", "last_trade_price": 101.29, "last_trade_time": "2026-08-21T10:45:07", "percent_change": -2.76938, "prev_day_close": 104.174999237061}, {"option": "AMAT271217P00630000", "bid": 208.0, "bid_size": 5.0, "ask": 217.0, "ask_size": 29.0, "iv": 0.6106, "open_interest": 30.0, "volume": 0.0, "delta": -0.4925, "gamma": 0.0013, "vega": 2.2111, "theta": -0.1363, "rho": -3.8274, "theo": 212.8235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 193.94, "last_trade_time": "2026-08-17T14:44:11", "percent_change": 0.0, "prev_day_close": 213.550003051758}, {"option": "AMAT271217C00640000", "bid": 96.0, "bid_size": 24.0, "ask": 104.85, "ask_size": 247.0, "iv": 0.6128, "open_interest": 66.0, "volume": 0.0, "delta": 0.5269, "gamma": 0.0012, "vega": 2.246, "theta": -0.132, "rho": 2.0848, "theo": 100.2645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 152.15, "last_trade_time": "2026-08-07T13:02:38", "percent_change": 0.0, "prev_day_close": 102.200000762939}, {"option": "AMAT271217P00640000", "bid": 215.0, "bid_size": 26.0, "ask": 225.0, "ask_size": 26.0, "iv": 0.6116, "open_interest": 16.0, "volume": 0.0, "delta": -0.5024, "gamma": 0.0013, "vega": 2.208, "theta": -0.1364, "rho": -3.8774, "theo": 220.1165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 201.78, "last_trade_time": "2026-08-17T14:44:43", "percent_change": 0.0, "prev_day_close": 220.650001525879}, {"option": "AMAT271217C00660000", "bid": 91.0, "bid_size": 85.0, "ask": 100.0, "ask_size": 27.0, "iv": 0.6121, "open_interest": 376.0, "volume": 0.0, "delta": 0.5097, "gamma": 0.0012, "vega": 2.2501, "theta": -0.1328, "rho": 2.0344, "theo": 95.5746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.2, "last_trade_time": "2026-08-19T15:21:02", "percent_change": 0.0, "prev_day_close": 97.2750015258789}, {"option": "AMAT271217P00660000", "bid": 230.0, "bid_size": 78.0, "ask": 239.0, "ask_size": 22.0, "iv": 0.6102, "open_interest": 77.0, "volume": 0.0, "delta": -0.5219, "gamma": 0.0013, "vega": 2.1967, "theta": -0.1362, "rho": -3.9574, "theo": 234.9754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 216.67, "last_trade_time": "2026-08-17T12:11:56", "percent_change": 0.0, "prev_day_close": 236.175003051758}, {"option": "AMAT271217C00680000", "bid": 87.0, "bid_size": 6.0, "ask": 96.0, "ask_size": 240.0, "iv": 0.6143, "open_interest": 68.0, "volume": 0.0, "delta": 0.4931, "gamma": 0.0012, "vega": 2.2497, "theta": -0.1334, "rho": 1.9826, "theo": 91.1645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 116.05, "last_trade_time": "2026-08-17T12:13:30", "percent_change": 0.0, "prev_day_close": 92.0499992370606}, {"option": "AMAT271217P00680000", "bid": 245.0, "bid_size": 29.0, "ask": 255.0, "ask_size": 25.0, "iv": 0.6121, "open_interest": 13.0, "volume": 0.0, "delta": -0.5409, "gamma": 0.0013, "vega": 2.1846, "theta": -0.1359, "rho": -4.0484, "theo": 250.1498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 229.85, "last_trade_time": "2026-08-17T14:46:18", "percent_change": 0.0, "prev_day_close": 251.199996948242}, {"option": "AMAT271217C00700000", "bid": 83.0, "bid_size": 10.0, "ask": 92.0, "ask_size": 128.0, "iv": 0.6154, "open_interest": 153.0, "volume": 2.0, "delta": 0.477, "gamma": 0.0012, "vega": 2.2459, "theta": -0.1336, "rho": 1.9321, "theo": 87.0151, "change": -3.76, "open": 84.24, "high": 84.24, "low": 84.24, "tick": "down", "last_trade_price": 84.24, "last_trade_time": "2026-08-21T12:25:41", "percent_change": -4.27273, "prev_day_close": 88.0}, {"option": "AMAT271217P00700000", "bid": 261.0, "bid_size": 60.0, "ask": 270.0, "ask_size": 29.0, "iv": 0.6128, "open_interest": 13.0, "volume": 0.0, "delta": -0.5594, "gamma": 0.0013, "vega": 2.1697, "theta": -0.1353, "rho": -4.1361, "theo": 265.6094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 245.82, "last_trade_time": "2026-08-13T11:54:18", "percent_change": 0.0, "prev_day_close": 266.175003051758}, {"option": "AMAT271217C00720000", "bid": 79.0, "bid_size": 17.0, "ask": 88.0, "ask_size": 94.0, "iv": 0.6156, "open_interest": 67.0, "volume": 0.0, "delta": 0.4615, "gamma": 0.0011, "vega": 2.2393, "theta": -0.1337, "rho": 1.8838, "theo": 83.1044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.16, "last_trade_time": "2026-08-19T15:20:10", "percent_change": 0.0, "prev_day_close": 84.4749984741211}, {"option": "AMAT271217P00720000", "bid": 277.0, "bid_size": 28.0, "ask": 286.0, "ask_size": 17.0, "iv": 0.6146, "open_interest": 17.0, "volume": 0.0, "delta": -0.5774, "gamma": 0.0013, "vega": 2.1519, "theta": -0.1346, "rho": -4.2264, "theo": 281.3251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 295.8, "last_trade_time": "2026-07-31T13:31:06", "percent_change": 0.0, "prev_day_close": 281.600006103516}, {"option": "AMAT271217C00740000", "bid": 78.25, "bid_size": 1.0, "ask": 84.0, "ask_size": 4.0, "iv": 0.6221, "open_interest": 20.0, "volume": 0.0, "delta": 0.4466, "gamma": 0.0011, "vega": 2.2297, "theta": -0.1335, "rho": 1.8356, "theo": 79.4143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.5, "last_trade_time": "2026-08-17T09:45:21", "percent_change": 0.0, "prev_day_close": 80.6500015258789}, {"option": "AMAT271217P00740000", "bid": 293.0, "bid_size": 4.0, "ask": 302.0, "ask_size": 16.0, "iv": 0.6153, "open_interest": 137.0, "volume": 0.0, "delta": -0.5949, "gamma": 0.0013, "vega": 2.1185, "theta": -0.1337, "rho": -4.245, "theo": 297.3156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 275.84, "last_trade_time": "2026-08-17T10:56:09", "percent_change": 0.0, "prev_day_close": 298.024993896484}, {"option": "AMAT271217C00760000", "bid": 71.0, "bid_size": 49.0, "ask": 81.0, "ask_size": 89.0, "iv": 0.6153, "open_interest": 79.0, "volume": 0.0, "delta": 0.4321, "gamma": 0.0011, "vega": 2.2168, "theta": -0.1332, "rho": 1.7865, "theo": 75.9319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.95, "last_trade_time": "2026-08-18T15:56:58", "percent_change": 0.0, "prev_day_close": 77.4749984741211}, {"option": "AMAT271217P00760000", "bid": 309.0, "bid_size": 16.0, "ask": 318.0, "ask_size": 35.0, "iv": 0.6148, "open_interest": 14.0, "volume": 0.0, "delta": -0.612, "gamma": 0.0013, "vega": 2.0896, "theta": -0.1325, "rho": -4.2951, "theo": 313.5553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 271.0, "last_trade_time": "2026-06-29T10:23:56", "percent_change": 0.0, "prev_day_close": 313.875}, {"option": "AMAT271217C00780000", "bid": 68.0, "bid_size": 84.0, "ask": 77.0, "ask_size": 2.0, "iv": 0.615, "open_interest": 33.0, "volume": 0.0, "delta": 0.4182, "gamma": 0.0011, "vega": 2.2012, "theta": -0.1327, "rho": 1.7379, "theo": 72.6449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 92.25, "last_trade_time": "2026-08-17T10:08:51", "percent_change": 0.0, "prev_day_close": 74.0}, {"option": "AMAT271217P00780000", "bid": 325.8, "bid_size": 4.0, "ask": 334.0, "ask_size": 13.0, "iv": 0.6151, "open_interest": 51.0, "volume": 0.0, "delta": -0.6285, "gamma": 0.0013, "vega": 2.0559, "theta": -0.1312, "rho": -4.3091, "theo": 330.0208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 306.07, "last_trade_time": "2026-08-12T10:35:34", "percent_change": 0.0, "prev_day_close": 329.949996948242}, {"option": "AMAT271217C00800000", "bid": 65.0, "bid_size": 71.0, "ask": 74.0, "ask_size": 59.0, "iv": 0.6162, "open_interest": 93.0, "volume": 0.0, "delta": 0.4048, "gamma": 0.0011, "vega": 2.1841, "theta": -0.132, "rho": 1.6915, "theo": 69.5388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.48, "last_trade_time": "2026-08-19T10:07:16", "percent_change": 0.0, "prev_day_close": 71.0}, {"option": "AMAT271217P00800000", "bid": 341.8, "bid_size": 6.0, "ask": 351.0, "ask_size": 23.0, "iv": 0.6149, "open_interest": 20.0, "volume": 0.0, "delta": -0.6448, "gamma": 0.0013, "vega": 2.0245, "theta": -0.1301, "rho": -4.362, "theo": 346.6923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 338.3, "last_trade_time": "2026-08-14T09:37:08", "percent_change": 0.0, "prev_day_close": 347.074996948242}, {"option": "AMAT271217C00820000", "bid": 62.0, "bid_size": 42.0, "ask": 71.0, "ask_size": 49.0, "iv": 0.6166, "open_interest": 109.0, "volume": 0.0, "delta": 0.3918, "gamma": 0.0011, "vega": 2.1657, "theta": -0.1312, "rho": 1.6472, "theo": 66.599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.6, "last_trade_time": "2026-08-18T10:11:27", "percent_change": 0.0, "prev_day_close": 67.5750007629394}, {"option": "AMAT271217P00820000", "bid": 359.0, "bid_size": 3.0, "ask": 368.0, "ask_size": 12.0, "iv": 0.6168, "open_interest": 15.0, "volume": 0.0, "delta": -0.6606, "gamma": 0.0013, "vega": 1.9871, "theta": -0.1287, "rho": -4.3802, "theo": 363.5504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 354.65, "last_trade_time": "2026-08-14T09:36:50", "percent_change": 0.0, "prev_day_close": 362.75}, {"option": "AMAT271217C00840000", "bid": 59.0, "bid_size": 46.0, "ask": 69.0, "ask_size": 65.0, "iv": 0.6187, "open_interest": 164.0, "volume": 0.0, "delta": 0.3794, "gamma": 0.0011, "vega": 2.1456, "theta": -0.1303, "rho": 1.6035, "theo": 63.8137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.6, "last_trade_time": "2026-08-17T11:44:35", "percent_change": 0.0, "prev_day_close": 65.0}, {"option": "AMAT271217P00840000", "bid": 376.0, "bid_size": 3.0, "ask": 385.0, "ask_size": 13.0, "iv": 0.6172, "open_interest": 34.0, "volume": 0.0, "delta": -0.6759, "gamma": 0.0013, "vega": 1.9365, "theta": -0.127, "rho": -4.3627, "theo": 380.6158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 352.35, "last_trade_time": "2026-08-17T14:44:11", "percent_change": 0.0, "prev_day_close": 380.024993896484}, {"option": "AMAT271217C00860000", "bid": 57.0, "bid_size": 284.0, "ask": 66.0, "ask_size": 69.0, "iv": 0.6201, "open_interest": 30.0, "volume": 0.0, "delta": 0.3674, "gamma": 0.0011, "vega": 2.1235, "theta": -0.1293, "rho": 1.5596, "theo": 61.1744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 88.85, "last_trade_time": "2026-08-11T11:13:02", "percent_change": 0.0, "prev_day_close": 61.1500015258789}, {"option": "AMAT271217P00860000", "bid": 393.0, "bid_size": 40.0, "ask": 402.0, "ask_size": 21.0, "iv": 0.6166, "open_interest": 29.0, "volume": 0.0, "delta": -0.6908, "gamma": 0.0013, "vega": 1.891, "theta": -0.1254, "rho": -4.3757, "theo": 397.866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 367.53, "last_trade_time": "2026-08-17T14:44:43", "percent_change": 0.0, "prev_day_close": 397.074996948242}, {"option": "AMAT271217C00880000", "bid": 54.0, "bid_size": 43.0, "ask": 64.0, "ask_size": 67.0, "iv": 0.6208, "open_interest": 122.0, "volume": 2.0, "delta": 0.3558, "gamma": 0.0011, "vega": 2.0996, "theta": -0.1282, "rho": 1.5161, "theo": 58.6733, "change": -2.53, "open": 57.44, "high": 57.47, "low": 57.44, "tick": "up", "last_trade_price": 57.47, "last_trade_time": "2026-08-21T11:24:35", "percent_change": -4.21667, "prev_day_close": 60.0}, {"option": "AMAT271217P00880000", "bid": 411.0, "bid_size": 9.0, "ask": 420.0, "ask_size": 11.0, "iv": 0.6205, "open_interest": 31.0, "volume": 0.0, "delta": -0.7053, "gamma": 0.0013, "vega": 1.849, "theta": -0.1236, "rho": -4.327, "theo": 415.2767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 386.41, "last_trade_time": "2026-08-17T12:04:07", "percent_change": 0.0, "prev_day_close": 414.024993896484}, {"option": "AMAT271217C00890000", "bid": 53.0, "bid_size": 45.0, "ask": 62.0, "ask_size": 209.0, "iv": 0.6197, "open_interest": 16.0, "volume": 0.0, "delta": 0.3502, "gamma": 0.001, "vega": 2.0873, "theta": -0.1276, "rho": 1.495, "theo": 57.4718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.5, "last_trade_time": "2026-08-19T10:00:09", "percent_change": 0.0, "prev_day_close": 58.5}, {"option": "AMAT271217P00890000", "bid": 420.0, "bid_size": 11.0, "ask": 428.0, "ask_size": 30.0, "iv": 0.6193, "open_interest": 55.0, "volume": 0.0, "delta": -0.7124, "gamma": 0.0013, "vega": 1.8176, "theta": -0.1227, "rho": -4.2586, "theo": 424.0476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 413.0, "last_trade_time": "2026-08-14T09:36:59", "percent_change": 0.0, "prev_day_close": 423.375}, {"option": "AMAT271217C00900000", "bid": 52.0, "bid_size": 52.0, "ask": 61.0, "ask_size": 76.0, "iv": 0.6209, "open_interest": 59.0, "volume": 0.0, "delta": 0.3446, "gamma": 0.001, "vega": 2.075, "theta": -0.127, "rho": 1.4744, "theo": 56.3015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.12, "last_trade_time": "2026-08-12T11:30:01", "percent_change": 0.0, "prev_day_close": 57.5}, {"option": "AMAT271217P00900000", "bid": 428.3, "bid_size": 3.0, "ask": 437.0, "ask_size": 7.0, "iv": 0.6188, "open_interest": 24.0, "volume": 0.0, "delta": -0.7196, "gamma": 0.0013, "vega": 1.7872, "theta": -0.122, "rho": -4.2685, "theo": 432.8613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 404.12, "last_trade_time": "2026-08-17T12:04:52", "percent_change": 0.0, "prev_day_close": 432.0}, {"option": "AMAT271217C00910000", "bid": 51.0, "bid_size": 31.0, "ask": 60.0, "ask_size": 104.0, "iv": 0.622, "open_interest": 58.0, "volume": 0.0, "delta": 0.3392, "gamma": 0.001, "vega": 2.0625, "theta": -0.1263, "rho": 1.4543, "theo": 55.1611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.55, "last_trade_time": "2026-08-14T11:20:23", "percent_change": 0.0, "prev_day_close": 56.0}, {"option": "AMAT271217P00910000", "bid": 437.0, "bid_size": 3.0, "ask": 446.0, "ask_size": 14.0, "iv": 0.6191, "open_interest": 15.0, "volume": 0.0, "delta": -0.7266, "gamma": 0.0013, "vega": 1.7691, "theta": -0.1214, "rho": -4.2713, "theo": 441.7052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 487.55, "last_trade_time": "2026-07-28T10:30:27", "percent_change": 0.0, "prev_day_close": 440.899993896484}, {"option": "AMAT271217C00920000", "bid": 49.0, "bid_size": 50.0, "ask": 59.0, "ask_size": 72.0, "iv": 0.6204, "open_interest": 14.0, "volume": 0.0, "delta": 0.3339, "gamma": 0.001, "vega": 2.05, "theta": -0.1257, "rho": 1.4347, "theo": 54.0494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.6, "last_trade_time": "2026-08-04T11:49:28", "percent_change": 0.0, "prev_day_close": 55.0}, {"option": "AMAT271217P00920000", "bid": 445.5, "bid_size": 5.0, "ask": 455.0, "ask_size": 8.0, "iv": 0.6188, "open_interest": 62.0, "volume": 0.0, "delta": -0.7335, "gamma": 0.0013, "vega": 1.7473, "theta": -0.1206, "rho": -4.2668, "theo": 450.5825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 440.09, "last_trade_time": "2026-08-07T11:32:19", "percent_change": 0.0, "prev_day_close": 449.550003051758}, {"option": "AMAT271217C00930000", "bid": 48.0, "bid_size": 47.0, "ask": 58.0, "ask_size": 71.0, "iv": 0.6212, "open_interest": 64.0, "volume": 0.0, "delta": 0.3287, "gamma": 0.001, "vega": 2.0375, "theta": -0.125, "rho": 1.4155, "theo": 52.9655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.45, "last_trade_time": "2026-08-12T10:57:05", "percent_change": 0.0, "prev_day_close": 54.0}, {"option": "AMAT271217P00930000", "bid": 454.5, "bid_size": 5.0, "ask": 464.0, "ask_size": 9.0, "iv": 0.6196, "open_interest": 2.0, "volume": 0.0, "delta": -0.7403, "gamma": 0.0013, "vega": 1.723, "theta": -0.1198, "rho": -4.2453, "theo": 459.4949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 429.1, "last_trade_time": "2026-08-17T12:05:47", "percent_change": 0.0, "prev_day_close": 459.324996948242}, {"option": "AMAT271217C00940000", "bid": 47.0, "bid_size": 47.0, "ask": 57.0, "ask_size": 73.0, "iv": 0.6218, "open_interest": 115.0, "volume": 0.0, "delta": 0.3236, "gamma": 0.001, "vega": 2.0247, "theta": -0.1243, "rho": 1.3965, "theo": 51.9084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.0, "last_trade_time": "2026-08-20T15:28:30", "percent_change": 0.0, "prev_day_close": 52.0249996185303}, {"option": "AMAT271217P00940000", "bid": 463.0, "bid_size": 20.0, "ask": 473.0, "ask_size": 20.0, "iv": 0.6187, "open_interest": 33.0, "volume": 0.0, "delta": -0.747, "gamma": 0.0013, "vega": 1.6961, "theta": -0.1188, "rho": -4.1866, "theo": 468.4417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 433.07, "last_trade_time": "2026-08-13T11:54:18", "percent_change": 0.0, "prev_day_close": 467.75}, {"option": "AMAT271217C00950000", "bid": 46.0, "bid_size": 57.0, "ask": 56.0, "ask_size": 79.0, "iv": 0.6223, "open_interest": 25.0, "volume": 0.0, "delta": 0.3185, "gamma": 0.001, "vega": 2.0118, "theta": -0.1236, "rho": 1.3777, "theo": 50.8774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.7, "last_trade_time": "2026-08-04T12:11:05", "percent_change": 0.0, "prev_day_close": 52.0}, {"option": "AMAT271217P00950000", "bid": 472.25, "bid_size": 6.0, "ask": 482.0, "ask_size": 8.0, "iv": 0.6199, "open_interest": 19.0, "volume": 0.0, "delta": -0.7536, "gamma": 0.0013, "vega": 1.6615, "theta": -0.1177, "rho": -4.197, "theo": 477.4309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 464.71, "last_trade_time": "2026-08-07T11:33:58", "percent_change": 0.0, "prev_day_close": 477.350006103516}, {"option": "AMAT271217C00960000", "bid": 45.0, "bid_size": 43.0, "ask": 55.0, "ask_size": 69.0, "iv": 0.6227, "open_interest": 26.0, "volume": 0.0, "delta": 0.3136, "gamma": 0.001, "vega": 1.9986, "theta": -0.1229, "rho": 1.359, "theo": 49.8718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.32, "last_trade_time": "2026-08-19T10:01:51", "percent_change": 0.0, "prev_day_close": 50.3500003814697}, {"option": "AMAT271217P00960000", "bid": 481.0, "bid_size": 20.0, "ask": 491.0, "ask_size": 20.0, "iv": 0.6193, "open_interest": 33.0, "volume": 0.0, "delta": -0.7601, "gamma": 0.0013, "vega": 1.6382, "theta": -0.1165, "rho": -4.0952, "theo": 486.448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 478.5, "last_trade_time": "2026-07-23T10:08:17", "percent_change": 0.0, "prev_day_close": 485.225006103516}, {"option": "AMAT271217C00970000", "bid": 44.0, "bid_size": 46.0, "ask": 54.0, "ask_size": 66.0, "iv": 0.623, "open_interest": 79.0, "volume": 0.0, "delta": 0.3087, "gamma": 0.001, "vega": 1.9851, "theta": -0.1222, "rho": 1.3403, "theo": 48.8909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.15, "last_trade_time": "2026-08-19T10:02:07", "percent_change": 0.0, "prev_day_close": 49.4249992370606}, {"option": "AMAT271217P00970000", "bid": 490.25, "bid_size": 5.0, "ask": 500.0, "ask_size": 8.0, "iv": 0.62, "open_interest": 74.0, "volume": 0.0, "delta": -0.7666, "gamma": 0.0013, "vega": 1.5998, "theta": -0.1159, "rho": -4.0674, "theo": 495.5086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 492.1, "last_trade_time": "2026-07-24T11:31:16", "percent_change": 0.0, "prev_day_close": 494.699996948242}, {"option": "AMAT271217C00980000", "bid": 43.0, "bid_size": 47.0, "ask": 53.0, "ask_size": 59.0, "iv": 0.6231, "open_interest": 150.0, "volume": 0.0, "delta": 0.3039, "gamma": 0.001, "vega": 1.9714, "theta": -0.1215, "rho": 1.3216, "theo": 47.9342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.95, "last_trade_time": "2026-08-19T13:21:28", "percent_change": 0.0, "prev_day_close": 48.5}, {"option": "AMAT271217P00980000", "bid": 499.45, "bid_size": 8.0, "ask": 509.0, "ask_size": 7.0, "iv": 0.6204, "open_interest": 33.0, "volume": 0.0, "delta": -0.7731, "gamma": 0.0013, "vega": 1.5722, "theta": -0.1152, "rho": -4.0651, "theo": 504.5968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 491.15, "last_trade_time": "2026-08-14T09:36:45", "percent_change": 0.0, "prev_day_close": 504.449996948242}, {"option": "AMAT271217C01000000", "bid": 42.0, "bid_size": 91.0, "ask": 51.0, "ask_size": 122.0, "iv": 0.6256, "open_interest": 414.0, "volume": 0.0, "delta": 0.2947, "gamma": 0.001, "vega": 1.9432, "theta": -0.12, "rho": 1.2848, "theo": 46.091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 47.0, "last_trade_time": "2026-08-20T11:55:42", "percent_change": 0.0, "prev_day_close": 46.6749992370606}, {"option": "AMAT271217P01000000", "bid": 519.0, "bid_size": 13.0, "ask": 527.0, "ask_size": 24.0, "iv": 0.6244, "open_interest": 27.0, "volume": 0.0, "delta": -0.7857, "gamma": 0.0013, "vega": 1.523, "theta": -0.1136, "rho": -4.048, "theo": 522.8565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 516.5, "last_trade_time": "2026-07-24T12:34:25", "percent_change": 0.0, "prev_day_close": 521.625}, {"option": "AMAT271217C01020000", "bid": 40.0, "bid_size": 89.0, "ask": 49.0, "ask_size": 259.0, "iv": 0.625, "open_interest": 217.0, "volume": 2.0, "delta": 0.2857, "gamma": 0.001, "vega": 1.9147, "theta": -0.1184, "rho": 1.2492, "theo": 44.3367, "change": -1.27, "open": 43.0, "high": 43.18, "low": 43.0, "tick": "up", "last_trade_price": 43.18, "last_trade_time": "2026-08-21T12:03:12", "percent_change": -2.85714, "prev_day_close": 44.4500007629394}, {"option": "AMAT271217P01020000", "bid": 538.0, "bid_size": 6.0, "ask": 545.0, "ask_size": 26.0, "iv": 0.6259, "open_interest": 4.0, "volume": 0.0, "delta": -0.798, "gamma": 0.0013, "vega": 1.4455, "theta": -0.1112, "rho": -3.7904, "theo": 541.2452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 499.54, "last_trade_time": "2026-08-13T11:39:11", "percent_change": 0.0, "prev_day_close": 540.325012207031}, {"option": "AMAT280121C00100000", "bid": 395.0, "bid_size": 3.0, "ask": 403.0, "ask_size": 3.0, "iv": 0.7666, "open_interest": 65.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.0001, "vega": 0.1717, "theta": 0.0, "rho": 1.2453, "theo": 398.7771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 451.0, "last_trade_time": "2026-08-05T09:32:38", "percent_change": 0.0, "prev_day_close": 400.550003051758}, {"option": "AMAT280121P00100000", "bid": 2.0, "bid_size": 2.0, "ask": 2.45, "ask_size": 2.0, "iv": 0.7504, "open_interest": 831.0, "volume": 5.0, "delta": -0.0112, "gamma": 0.0001, "vega": 0.1731, "theta": -0.0121, "rho": -0.1038, "theo": 2.2809, "change": 0.225, "open": 2.45, "high": 2.45, "low": 2.45, "tick": "no_change", "last_trade_price": 2.45, "last_trade_time": "2026-08-21T09:30:01", "percent_change": 10.1124, "prev_day_close": 2.22500002384186}, {"option": "AMAT280121C00105000", "bid": 390.0, "bid_size": 5.0, "ask": 400.0, "ask_size": 5.0, "iv": 0.7792, "open_interest": 63.0, "volume": 0.0, "delta": 0.9892, "gamma": 0.0001, "vega": 0.1876, "theta": 0.0, "rho": 1.3002, "theo": 394.3266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 393.15, "last_trade_time": "2026-08-19T15:03:16", "percent_change": 0.0, "prev_day_close": 397.5}, {"option": "AMAT280121P00105000", "bid": 1.8, "bid_size": 10.0, "ask": 6.35, "ask_size": 69.0, "iv": 0.8179, "open_interest": 31.0, "volume": 0.0, "delta": -0.0124, "gamma": 0.0001, "vega": 0.1896, "theta": -0.013, "rho": -0.1147, "theo": 2.5234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.81, "last_trade_time": "2026-08-14T10:49:19", "percent_change": 0.0, "prev_day_close": 2.63499999046326}, {"option": "AMAT280121C00110000", "bid": 386.0, "bid_size": 2.0, "ask": 394.0, "ask_size": 1.0, "iv": 0.7421, "open_interest": 22.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0001, "vega": 0.2044, "theta": 0.0, "rho": 1.3543, "theo": 389.8956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 399.0, "last_trade_time": "2026-07-27T11:37:00", "percent_change": 0.0, "prev_day_close": 391.975006103516}, {"option": "AMAT280121P00110000", "bid": 0.15, "bid_size": 103.0, "ask": 7.0, "ask_size": 83.0, "iv": 0.7734, "open_interest": 98.0, "volume": 1.0, "delta": -0.0136, "gamma": 0.0001, "vega": 0.206, "theta": -0.0141, "rho": -0.1266, "theo": 2.786, "change": 0.14, "open": 2.92, "high": 2.92, "low": 2.92, "tick": "down", "last_trade_price": 2.92, "last_trade_time": "2026-08-21T12:03:10", "percent_change": 5.03597, "prev_day_close": 2.78000003099442}, {"option": "AMAT280121C00115000", "bid": 382.0, "bid_size": 3.0, "ask": 390.0, "ask_size": 3.0, "iv": 0.7522, "open_interest": 14.0, "volume": 0.0, "delta": 0.9866, "gamma": 0.0001, "vega": 0.2217, "theta": 0.0, "rho": 1.4075, "theo": 385.4851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 385.9, "last_trade_time": "2026-08-19T10:27:21", "percent_change": 0.0, "prev_day_close": 387.175003051758}, {"option": "AMAT280121P00115000", "bid": 2.15, "bid_size": 28.0, "ask": 3.75, "ask_size": 6.0, "iv": 0.7241, "open_interest": 57.0, "volume": 0.0, "delta": -0.015, "gamma": 0.0001, "vega": 0.2234, "theta": -0.0151, "rho": -0.1389, "theo": 3.0689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-08-18T10:17:59", "percent_change": 0.0, "prev_day_close": 3.48000013828278}, {"option": "AMAT280121C00120000", "bid": 377.0, "bid_size": 2.0, "ask": 386.0, "ask_size": 1.0, "iv": 0.7392, "open_interest": 25.0, "volume": 0.0, "delta": 0.9852, "gamma": 0.0001, "vega": 0.2398, "theta": 0.0, "rho": 1.46, "theo": 381.0961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 626.1, "last_trade_time": "2026-06-30T15:48:22", "percent_change": 0.0, "prev_day_close": 382.875}, {"option": "AMAT280121P00120000", "bid": 1.0, "bid_size": 107.0, "ask": 7.55, "ask_size": 75.0, "iv": 0.7582, "open_interest": 143.0, "volume": 0.0, "delta": -0.0165, "gamma": 0.0001, "vega": 0.2416, "theta": -0.0162, "rho": -0.1523, "theo": 3.3732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-08-20T12:09:04", "percent_change": 0.0, "prev_day_close": 3.38499987125397}, {"option": "AMAT280121C00125000", "bid": 373.0, "bid_size": 6.0, "ask": 381.2, "ask_size": 5.0, "iv": 0.7303, "open_interest": 12.0, "volume": 0.0, "delta": 0.9837, "gamma": 0.0001, "vega": 0.2589, "theta": 0.0, "rho": 1.5114, "theo": 376.7295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 474.0, "last_trade_time": "2026-07-15T10:15:59", "percent_change": 0.0, "prev_day_close": 378.875}, {"option": "AMAT280121P00125000", "bid": 1.2, "bid_size": 53.0, "ask": 6.95, "ask_size": 72.0, "iv": 0.7304, "open_interest": 25.0, "volume": 1.0, "delta": -0.018, "gamma": 0.0001, "vega": 0.2611, "theta": -0.0174, "rho": -0.1666, "theo": 3.7002, "change": -0.15, "open": 3.85, "high": 3.85, "low": 3.85, "tick": "no_change", "last_trade_price": 3.85, "last_trade_time": "2026-08-21T12:42:29", "percent_change": -3.75, "prev_day_close": 4.0}, {"option": "AMAT280121C00130000", "bid": 369.0, "bid_size": 6.0, "ask": 378.0, "ask_size": 5.0, "iv": 0.7481, "open_interest": 12.0, "volume": 0.0, "delta": 0.982, "gamma": 0.0001, "vega": 0.279, "theta": 0.0, "rho": 1.5617, "theo": 372.3868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 385.38, "last_trade_time": "2026-07-27T11:29:44", "percent_change": 0.0, "prev_day_close": 374.100006103516}, {"option": "AMAT280121P00130000", "bid": 1.82, "bid_size": 87.0, "ask": 5.25, "ask_size": 68.0, "iv": 0.6907, "open_interest": 147.0, "volume": 2.0, "delta": -0.0197, "gamma": 0.0001, "vega": 0.282, "theta": -0.0186, "rho": -0.1818, "theo": 4.052, "change": 0.1, "open": 4.0, "high": 4.3, "low": 4.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-08-21T13:19:39", "percent_change": 2.38095, "prev_day_close": 4.20000004768372}, {"option": "AMAT280121C00135000", "bid": 364.0, "bid_size": 2.0, "ask": 373.0, "ask_size": 5.0, "iv": 0.7187, "open_interest": 16.0, "volume": 0.0, "delta": 0.9803, "gamma": 0.0001, "vega": 0.3, "theta": 0.0, "rho": 1.6109, "theo": 368.0695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 422.0, "last_trade_time": "2026-08-05T09:32:40", "percent_change": 0.0, "prev_day_close": 370.300003051758}, {"option": "AMAT280121P00135000", "bid": 2.86, "bid_size": 118.0, "ask": 7.35, "ask_size": 75.0, "iv": 0.7264, "open_interest": 38.0, "volume": 0.0, "delta": -0.0214, "gamma": 0.0001, "vega": 0.303, "theta": -0.0198, "rho": -0.1983, "theo": 4.4302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.96, "last_trade_time": "2026-08-07T11:49:07", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "AMAT280121C00140000", "bid": 360.0, "bid_size": 2.0, "ask": 370.0, "ask_size": 5.0, "iv": 0.7357, "open_interest": 17.0, "volume": 0.0, "delta": 0.9785, "gamma": 0.0001, "vega": 0.3217, "theta": 0.0, "rho": 1.659, "theo": 363.7789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 405.0, "last_trade_time": "2026-07-27T09:42:45", "percent_change": 0.0, "prev_day_close": 366.600006103516}, {"option": "AMAT280121P00140000", "bid": 3.6, "bid_size": 3.0, "ask": 7.6, "ask_size": 3.0, "iv": 0.7224, "open_interest": 21.0, "volume": 0.0, "delta": -0.0233, "gamma": 0.0001, "vega": 0.3247, "theta": -0.0211, "rho": -0.2147, "theo": 4.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.71, "last_trade_time": "2026-08-14T09:36:29", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "AMAT280121C00145000", "bid": 356.0, "bid_size": 5.0, "ask": 366.0, "ask_size": 2.0, "iv": 0.7356, "open_interest": 5.0, "volume": 0.0, "delta": 0.9766, "gamma": 0.0001, "vega": 0.344, "theta": 0.0, "rho": 1.7061, "theo": 359.5159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 428.0, "last_trade_time": "2026-06-12T10:53:05", "percent_change": 0.0, "prev_day_close": 362.475006103516}, {"option": "AMAT280121P00145000", "bid": 4.0, "bid_size": 74.0, "ask": 8.0, "ask_size": 94.0, "iv": 0.7148, "open_interest": 433.0, "volume": 0.0, "delta": -0.0253, "gamma": 0.0001, "vega": 0.3474, "theta": -0.0225, "rho": -0.2332, "theo": 5.2774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.9, "last_trade_time": "2026-08-05T10:56:10", "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "AMAT280121C00150000", "bid": 352.0, "bid_size": 5.0, "ask": 361.0, "ask_size": 2.0, "iv": 0.7221, "open_interest": 17.0, "volume": 0.0, "delta": 0.9745, "gamma": 0.0001, "vega": 0.367, "theta": 0.0, "rho": 1.7522, "theo": 355.2815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 396.01, "last_trade_time": "2026-08-06T13:44:53", "percent_change": 0.0, "prev_day_close": 357.850006103516}, {"option": "AMAT280121P00150000", "bid": 4.05, "bid_size": 123.0, "ask": 8.45, "ask_size": 107.0, "iv": 0.704, "open_interest": 396.0, "volume": 1.0, "delta": -0.0273, "gamma": 0.0002, "vega": 0.3701, "theta": -0.0238, "rho": -0.2515, "theo": 5.7291, "change": -0.325, "open": 5.6, "high": 5.6, "low": 5.6, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-08-21T10:33:52", "percent_change": -5.48523, "prev_day_close": 5.92499995231628}, {"option": "AMAT280121C00155000", "bid": 347.0, "bid_size": 50.0, "ask": 355.0, "ask_size": 30.0, "iv": 0.6837, "open_interest": 35.0, "volume": 0.0, "delta": 0.9724, "gamma": 0.0002, "vega": 0.391, "theta": 0.0, "rho": 1.7971, "theo": 351.0767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 428.5, "last_trade_time": "2026-06-12T11:35:36", "percent_change": 0.0, "prev_day_close": 353.050003051758}, {"option": "AMAT280121P00155000", "bid": 4.95, "bid_size": 266.0, "ask": 7.4, "ask_size": 106.0, "iv": 0.6842, "open_interest": 110.0, "volume": 0.0, "delta": -0.0296, "gamma": 0.0002, "vega": 0.3955, "theta": -0.0253, "rho": -0.272, "theo": 6.2324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-08-14T13:53:36", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "AMAT280121C00160000", "bid": 343.0, "bid_size": 48.0, "ask": 351.0, "ask_size": 154.0, "iv": 0.6842, "open_interest": 122.0, "volume": 0.0, "delta": 0.9701, "gamma": 0.0002, "vega": 0.416, "theta": 0.0, "rho": 1.8406, "theo": 346.9029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 362.75, "last_trade_time": "2026-08-14T15:03:46", "percent_change": 0.0, "prev_day_close": 348.699996948242}, {"option": "AMAT280121P00160000", "bid": 2.86, "bid_size": 323.0, "ask": 9.4, "ask_size": 109.0, "iv": 0.6663, "open_interest": 127.0, "volume": 6.0, "delta": -0.0319, "gamma": 0.0002, "vega": 0.4213, "theta": -0.0267, "rho": -0.2938, "theo": 6.7574, "change": -0.17, "open": 6.63, "high": 6.63, "low": 6.63, "tick": "down", "last_trade_price": 6.63, "last_trade_time": "2026-08-21T09:30:04", "percent_change": -2.5, "prev_day_close": 6.79999995231628}, {"option": "AMAT280121C00165000", "bid": 339.0, "bid_size": 11.0, "ask": 347.0, "ask_size": 26.0, "iv": 0.6836, "open_interest": 24.0, "volume": 0.0, "delta": 0.9678, "gamma": 0.0002, "vega": 0.4417, "theta": 0.0, "rho": 1.8828, "theo": 342.7612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 312.85, "last_trade_time": "2026-07-29T14:35:10", "percent_change": 0.0, "prev_day_close": 344.399993896484}, {"option": "AMAT280121P00165000", "bid": 6.0, "bid_size": 243.0, "ask": 8.25, "ask_size": 11.0, "iv": 0.6737, "open_interest": 41.0, "volume": 0.0, "delta": -0.0343, "gamma": 0.0002, "vega": 0.447, "theta": -0.0282, "rho": -0.3156, "theo": 7.316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.02, "last_trade_time": "2026-08-10T12:16:01", "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "AMAT280121C00170000", "bid": 335.0, "bid_size": 3.0, "ask": 343.0, "ask_size": 2.0, "iv": 0.6822, "open_interest": 62.0, "volume": 0.0, "delta": 0.9653, "gamma": 0.0002, "vega": 0.468, "theta": 0.0, "rho": 1.9238, "theo": 338.6527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 349.8, "last_trade_time": "2026-08-14T09:30:03", "percent_change": 0.0, "prev_day_close": 340.375}, {"option": "AMAT280121P00170000", "bid": 6.4, "bid_size": 104.0, "ask": 9.35, "ask_size": 11.0, "iv": 0.6741, "open_interest": 210.0, "volume": 0.0, "delta": -0.0368, "gamma": 0.0002, "vega": 0.4733, "theta": -0.0298, "rho": -0.3383, "theo": 7.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.2, "last_trade_time": "2026-07-27T11:38:05", "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "AMAT280121C00175000", "bid": 331.0, "bid_size": 57.0, "ask": 339.0, "ask_size": 63.0, "iv": 0.6802, "open_interest": 63.0, "volume": 0.0, "delta": 0.9627, "gamma": 0.0002, "vega": 0.4946, "theta": 0.0, "rho": 1.9639, "theo": 334.5778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 364.6, "last_trade_time": "2026-07-31T14:19:16", "percent_change": 0.0, "prev_day_close": 336.125}, {"option": "AMAT280121P00175000", "bid": 6.95, "bid_size": 223.0, "ask": 10.3, "ask_size": 100.0, "iv": 0.6735, "open_interest": 136.0, "volume": 0.0, "delta": -0.0394, "gamma": 0.0002, "vega": 0.5001, "theta": -0.0314, "rho": -0.3623, "theo": 8.5302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.65, "last_trade_time": "2026-08-12T09:35:46", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "AMAT280121C00180000", "bid": 326.0, "bid_size": 25.0, "ask": 333.4, "ask_size": 5.0, "iv": 0.6521, "open_interest": 41.0, "volume": 1.0, "delta": 0.9601, "gamma": 0.0002, "vega": 0.5218, "theta": 0.0, "rho": 2.0028, "theo": 330.5369, "change": -5.3, "open": 326.9, "high": 326.9, "low": 326.9, "tick": "down", "last_trade_price": 326.9, "last_trade_time": "2026-08-21T11:36:56", "percent_change": -1.59542, "prev_day_close": 332.199996948242}, {"option": "AMAT280121P00180000", "bid": 7.7, "bid_size": 256.0, "ask": 9.55, "ask_size": 1.0, "iv": 0.6576, "open_interest": 886.0, "volume": 0.0, "delta": -0.0421, "gamma": 0.0002, "vega": 0.5274, "theta": -0.033, "rho": -0.3877, "theo": 9.1899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.35, "last_trade_time": "2026-08-20T12:13:24", "percent_change": 0.0, "prev_day_close": 9.22499990463257}, {"option": "AMAT280121C00185000", "bid": 322.0, "bid_size": 12.0, "ask": 331.0, "ask_size": 56.0, "iv": 0.6653, "open_interest": 48.0, "volume": 0.0, "delta": 0.9573, "gamma": 0.0002, "vega": 0.5498, "theta": -0.002, "rho": 2.0404, "theo": 326.5307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 349.63, "last_trade_time": "2026-07-27T10:43:20", "percent_change": 0.0, "prev_day_close": 328.524993896484}, {"option": "AMAT280121P00185000", "bid": 7.6, "bid_size": 282.0, "ask": 11.95, "ask_size": 114.0, "iv": 0.6638, "open_interest": 58.0, "volume": 0.0, "delta": -0.045, "gamma": 0.0002, "vega": 0.5564, "theta": -0.0346, "rho": -0.4138, "theo": 9.885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.15, "last_trade_time": "2026-08-11T11:51:26", "percent_change": 0.0, "prev_day_close": 10.2249999046326}, {"option": "AMAT280121C00190000", "bid": 318.0, "bid_size": 28.0, "ask": 327.0, "ask_size": 10.0, "iv": 0.6622, "open_interest": 28.0, "volume": 0.0, "delta": 0.9544, "gamma": 0.0002, "vega": 0.5785, "theta": -0.0041, "rho": 2.0766, "theo": 322.5601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 334.05, "last_trade_time": "2026-08-14T09:30:03", "percent_change": 0.0, "prev_day_close": 324.274993896484}, {"option": "AMAT280121P00190000", "bid": 8.5, "bid_size": 241.0, "ask": 11.1, "ask_size": 1.0, "iv": 0.6489, "open_interest": 76.0, "volume": 1.0, "delta": -0.0479, "gamma": 0.0003, "vega": 0.5863, "theta": -0.0363, "rho": -0.4417, "theo": 10.6177, "change": 0.35, "open": 10.95, "high": 10.95, "low": 10.95, "tick": "up", "last_trade_price": 10.95, "last_trade_time": "2026-08-21T10:15:07", "percent_change": 3.30189, "prev_day_close": 10.5999999046326}, {"option": "AMAT280121C00195000", "bid": 314.0, "bid_size": 69.0, "ask": 323.0, "ask_size": 28.0, "iv": 0.6588, "open_interest": 39.0, "volume": 0.0, "delta": 0.9514, "gamma": 0.0003, "vega": 0.6078, "theta": -0.0062, "rho": 2.1113, "theo": 318.6258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 347.0, "last_trade_time": "2026-07-27T10:32:04", "percent_change": 0.0, "prev_day_close": 320.149993896484}, {"option": "AMAT280121P00195000", "bid": 10.0, "bid_size": 67.0, "ask": 13.45, "ask_size": 106.0, "iv": 0.6663, "open_interest": 161.0, "volume": 0.0, "delta": -0.051, "gamma": 0.0003, "vega": 0.6156, "theta": -0.038, "rho": -0.47, "theo": 11.3885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.4, "last_trade_time": "2026-08-19T15:56:34", "percent_change": 0.0, "prev_day_close": 12.2249999046326}, {"option": "AMAT280121C00200000", "bid": 311.0, "bid_size": 50.0, "ask": 319.0, "ask_size": 28.0, "iv": 0.6629, "open_interest": 56.0, "volume": 0.0, "delta": 0.9483, "gamma": 0.0003, "vega": 0.6374, "theta": -0.0083, "rho": 2.1448, "theo": 314.7283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 354.0, "last_trade_time": "2026-08-11T10:05:16", "percent_change": 0.0, "prev_day_close": 316.274993896484}, {"option": "AMAT280121P00200000", "bid": 10.3, "bid_size": 262.0, "ask": 14.4, "ask_size": 165.0, "iv": 0.6609, "open_interest": 775.0, "volume": 0.0, "delta": -0.0542, "gamma": 0.0003, "vega": 0.6456, "theta": -0.0397, "rho": -0.4982, "theo": 12.196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.25, "last_trade_time": "2026-08-19T12:33:17", "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "AMAT280121C00210000", "bid": 303.0, "bid_size": 52.0, "ask": 311.0, "ask_size": 30.0, "iv": 0.6537, "open_interest": 42.0, "volume": 0.0, "delta": 0.9418, "gamma": 0.0003, "vega": 0.697, "theta": -0.0127, "rho": 2.2091, "theo": 307.0441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 368.2, "last_trade_time": "2026-08-13T10:11:55", "percent_change": 0.0, "prev_day_close": 308.5}, {"option": "AMAT280121P00210000", "bid": 11.25, "bid_size": 230.0, "ask": 16.2, "ask_size": 162.0, "iv": 0.6515, "open_interest": 212.0, "volume": 1.0, "delta": -0.0608, "gamma": 0.0003, "vega": 0.7049, "theta": -0.0432, "rho": -0.5603, "theo": 13.9228, "change": -0.675, "open": 13.7, "high": 13.7, "low": 13.7, "tick": "down", "last_trade_price": 13.7, "last_trade_time": "2026-08-21T14:10:11", "percent_change": -4.69565, "prev_day_close": 14.3749995231628}, {"option": "AMAT280121C00220000", "bid": 295.0, "bid_size": 57.0, "ask": 304.0, "ask_size": 195.0, "iv": 0.6505, "open_interest": 147.0, "volume": 2.0, "delta": 0.935, "gamma": 0.0003, "vega": 0.7582, "theta": -0.017, "rho": 2.2685, "theo": 299.5074, "change": -5.45, "open": 296.0, "high": 296.0, "low": 295.2, "tick": "down", "last_trade_price": 295.2, "last_trade_time": "2026-08-21T11:44:49", "percent_change": -1.81274, "prev_day_close": 300.649993896484}, {"option": "AMAT280121P00220000", "bid": 13.55, "bid_size": 210.0, "ask": 18.05, "ask_size": 111.0, "iv": 0.6508, "open_interest": 90.0, "volume": 1.0, "delta": -0.0677, "gamma": 0.0004, "vega": 0.7688, "theta": -0.0468, "rho": -0.624, "theo": 15.7853, "change": 0.3, "open": 16.0, "high": 16.0, "low": 16.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-08-21T10:08:42", "percent_change": 1.91083, "prev_day_close": 15.6999998092651}, {"option": "AMAT280121C00230000", "bid": 288.0, "bid_size": 68.0, "ask": 296.0, "ask_size": 44.0, "iv": 0.6457, "open_interest": 58.0, "volume": 0.0, "delta": 0.9278, "gamma": 0.0004, "vega": 0.8209, "theta": -0.0214, "rho": 2.3224, "theo": 292.1214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 333.62, "last_trade_time": "2026-08-17T15:42:31", "percent_change": 0.0, "prev_day_close": 293.850006103516}, {"option": "AMAT280121P00230000", "bid": 15.65, "bid_size": 199.0, "ask": 20.2, "ask_size": 111.0, "iv": 0.6482, "open_interest": 167.0, "volume": 1.0, "delta": -0.0752, "gamma": 0.0004, "vega": 0.832, "theta": -0.0504, "rho": -0.6937, "theo": 17.8379, "change": -1.21, "open": 17.74, "high": 17.74, "low": 17.74, "tick": "down", "last_trade_price": 17.74, "last_trade_time": "2026-08-21T12:03:10", "percent_change": -6.38522, "prev_day_close": 18.9499998092651}, {"option": "AMAT280121C00240000", "bid": 280.9, "bid_size": 51.0, "ask": 289.0, "ask_size": 197.0, "iv": 0.6448, "open_interest": 100.0, "volume": 1.0, "delta": 0.9203, "gamma": 0.0004, "vega": 0.8835, "theta": -0.0259, "rho": 2.3723, "theo": 284.8877, "change": -2.83, "open": 283.92, "high": 283.92, "low": 283.92, "tick": "down", "last_trade_price": 283.92, "last_trade_time": "2026-08-21T09:52:13", "percent_change": -0.986922, "prev_day_close": 286.75}, {"option": "AMAT280121P00240000", "bid": 17.55, "bid_size": 257.0, "ask": 21.65, "ask_size": 94.0, "iv": 0.6395, "open_interest": 182.0, "volume": 0.0, "delta": -0.0828, "gamma": 0.0004, "vega": 0.8943, "theta": -0.054, "rho": -0.7652, "theo": 20.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.5, "last_trade_time": "2026-08-12T09:42:42", "percent_change": 0.0, "prev_day_close": 19.625}, {"option": "AMAT280121C00250000", "bid": 273.0, "bid_size": 72.0, "ask": 282.0, "ask_size": 170.0, "iv": 0.6381, "open_interest": 100.0, "volume": 0.0, "delta": 0.9124, "gamma": 0.0004, "vega": 0.9459, "theta": -0.0303, "rho": 2.4186, "theo": 277.8042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 292.18, "last_trade_time": "2026-08-18T12:52:37", "percent_change": 0.0, "prev_day_close": 279.324996948242}, {"option": "AMAT280121P00250000", "bid": 18.8, "bid_size": 233.0, "ask": 26.0, "ask_size": 122.0, "iv": 0.6418, "open_interest": 153.0, "volume": 0.0, "delta": -0.0909, "gamma": 0.0004, "vega": 0.9586, "theta": -0.0576, "rho": -0.8399, "theo": 22.3505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.57, "last_trade_time": "2026-08-19T11:03:43", "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "AMAT280121C00260000", "bid": 267.0, "bid_size": 236.0, "ask": 275.0, "ask_size": 193.0, "iv": 0.64, "open_interest": 102.0, "volume": 0.0, "delta": 0.9043, "gamma": 0.0005, "vega": 1.009, "theta": -0.0347, "rho": 2.4598, "theo": 270.8715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 268.87, "last_trade_time": "2026-08-20T14:20:38", "percent_change": 0.0, "prev_day_close": 272.375}, {"option": "AMAT280121P00260000", "bid": 23.2, "bid_size": 15.0, "ask": 26.8, "ask_size": 123.0, "iv": 0.6402, "open_interest": 148.0, "volume": 0.0, "delta": -0.0993, "gamma": 0.0005, "vega": 1.0235, "theta": -0.0612, "rho": -0.9172, "theo": 24.8517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.96, "last_trade_time": "2026-08-20T13:47:40", "percent_change": 0.0, "prev_day_close": 25.2250003814697}, {"option": "AMAT280121C00270000", "bid": 260.0, "bid_size": 35.0, "ask": 268.0, "ask_size": 169.0, "iv": 0.6354, "open_interest": 78.0, "volume": 1.0, "delta": 0.8958, "gamma": 0.0005, "vega": 1.0722, "theta": -0.039, "rho": 2.4962, "theo": 264.0926, "change": -2.95, "open": 263.05, "high": 263.05, "low": 263.05, "tick": "down", "last_trade_price": 263.05, "last_trade_time": "2026-08-21T13:58:55", "percent_change": -1.10902, "prev_day_close": 266.0}, {"option": "AMAT280121P00270000", "bid": 23.45, "bid_size": 184.0, "ask": 31.15, "ask_size": 111.0, "iv": 0.6341, "open_interest": 155.0, "volume": 0.0, "delta": -0.1082, "gamma": 0.0005, "vega": 1.0876, "theta": -0.0648, "rho": -0.9971, "theo": 27.5383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.33, "last_trade_time": "2026-08-19T10:39:40", "percent_change": 0.0, "prev_day_close": 28.4499998092651}, {"option": "AMAT280121C00280000", "bid": 253.0, "bid_size": 35.0, "ask": 261.9, "ask_size": 203.0, "iv": 0.634, "open_interest": 66.0, "volume": 0.0, "delta": 0.8872, "gamma": 0.0005, "vega": 1.1342, "theta": -0.0433, "rho": 2.5296, "theo": 257.4674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 256.8, "last_trade_time": "2026-08-20T09:30:01", "percent_change": 0.0, "prev_day_close": 258.875}, {"option": "AMAT280121P00280000", "bid": 25.85, "bid_size": 292.0, "ask": 33.65, "ask_size": 112.0, "iv": 0.6291, "open_interest": 406.0, "volume": 54.0, "delta": -0.117, "gamma": 0.0005, "vega": 1.1499, "theta": -0.0684, "rho": -1.0794, "theo": 30.328, "change": -0.425, "open": 30.25, "high": 30.35, "low": 29.83, "tick": "up", "last_trade_price": 30.0, "last_trade_time": "2026-08-21T13:58:24", "percent_change": -1.39688, "prev_day_close": 30.4249992370606}, {"option": "AMAT280121C00290000", "bid": 247.0, "bid_size": 217.0, "ask": 255.0, "ask_size": 191.0, "iv": 0.6321, "open_interest": 53.0, "volume": 0.0, "delta": 0.8782, "gamma": 0.0006, "vega": 1.1952, "theta": -0.0475, "rho": 2.5597, "theo": 250.9944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 251.85, "last_trade_time": "2026-08-20T09:49:23", "percent_change": 0.0, "prev_day_close": 252.899993896484}, {"option": "AMAT280121P00290000", "bid": 28.9, "bid_size": 220.0, "ask": 36.05, "ask_size": 108.0, "iv": 0.6252, "open_interest": 178.0, "volume": 0.0, "delta": -0.1262, "gamma": 0.0006, "vega": 1.2118, "theta": -0.0719, "rho": -1.166, "theo": 33.3011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.58, "last_trade_time": "2026-08-20T15:35:33", "percent_change": 0.0, "prev_day_close": 33.4499988555908}, {"option": "AMAT280121C00300000", "bid": 240.0, "bid_size": 54.0, "ask": 249.0, "ask_size": 197.0, "iv": 0.6288, "open_interest": 105.0, "volume": 0.0, "delta": 0.8691, "gamma": 0.0006, "vega": 1.256, "theta": -0.0517, "rho": 2.5852, "theo": 244.6748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 258.67, "last_trade_time": "2026-08-14T12:14:27", "percent_change": 0.0, "prev_day_close": 246.324996948242}, {"option": "AMAT280121P00300000", "bid": 32.0, "bid_size": 265.0, "ask": 41.0, "ask_size": 58.0, "iv": 0.6307, "open_interest": 90.0, "volume": 2.0, "delta": -0.1357, "gamma": 0.0006, "vega": 1.2743, "theta": -0.0753, "rho": -1.2534, "theo": 36.4376, "change": -0.59, "open": 36.5, "high": 36.5, "low": 36.46, "tick": "down", "last_trade_price": 36.46, "last_trade_time": "2026-08-21T10:49:18", "percent_change": -1.59244, "prev_day_close": 37.0499992370606}, {"option": "AMAT280121C00310000", "bid": 234.0, "bid_size": 9.0, "ask": 243.0, "ask_size": 176.0, "iv": 0.6285, "open_interest": 31.0, "volume": 0.0, "delta": 0.8598, "gamma": 0.0006, "vega": 1.3161, "theta": -0.0558, "rho": 2.6063, "theo": 238.5111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 228.47, "last_trade_time": "2026-07-29T11:38:05", "percent_change": 0.0, "prev_day_close": 239.724998474121}, {"option": "AMAT280121P00310000", "bid": 35.95, "bid_size": 242.0, "ask": 44.0, "ask_size": 125.0, "iv": 0.6304, "open_interest": 135.0, "volume": 8.0, "delta": -0.1454, "gamma": 0.0006, "vega": 1.3354, "theta": -0.0787, "rho": -1.3404, "theo": 39.737, "change": -1.05, "open": 40.05, "high": 40.05, "low": 39.84, "tick": "up", "last_trade_price": 40.0, "last_trade_time": "2026-08-21T12:25:19", "percent_change": -2.55785, "prev_day_close": 41.0499992370606}, {"option": "AMAT280121C00320000", "bid": 228.0, "bid_size": 38.0, "ask": 237.0, "ask_size": 225.0, "iv": 0.627, "open_interest": 159.0, "volume": 0.0, "delta": 0.8502, "gamma": 0.0006, "vega": 1.3744, "theta": -0.0598, "rho": 2.6248, "theo": 232.503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 234.47, "last_trade_time": "2026-08-19T10:10:08", "percent_change": 0.0, "prev_day_close": 233.824996948242}, {"option": "AMAT280121P00320000", "bid": 41.85, "bid_size": 1.0, "ask": 47.85, "ask_size": 116.0, "iv": 0.6389, "open_interest": 122.0, "volume": 0.0, "delta": -0.1553, "gamma": 0.0007, "vega": 1.3933, "theta": -0.082, "rho": -1.4317, "theo": 43.1947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 41.85, "last_trade_time": "2026-08-18T10:15:40", "percent_change": 0.0, "prev_day_close": 43.9750003814697}, {"option": "AMAT280121C00330000", "bid": 222.0, "bid_size": 32.0, "ask": 231.0, "ask_size": 2.0, "iv": 0.6246, "open_interest": 111.0, "volume": 0.0, "delta": 0.8406, "gamma": 0.0007, "vega": 1.4309, "theta": -0.0637, "rho": 2.6409, "theo": 226.6471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 268.03, "last_trade_time": "2026-08-17T13:02:20", "percent_change": 0.0, "prev_day_close": 228.275001525879}, {"option": "AMAT280121P00330000", "bid": 42.6, "bid_size": 77.0, "ask": 50.4, "ask_size": 43.0, "iv": 0.6235, "open_interest": 78.0, "volume": 0.0, "delta": -0.1654, "gamma": 0.0007, "vega": 1.4509, "theta": -0.0852, "rho": -1.5247, "theo": 46.8089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.77, "last_trade_time": "2026-08-14T14:22:21", "percent_change": 0.0, "prev_day_close": 46.7000007629394}, {"option": "AMAT280121C00340000", "bid": 217.0, "bid_size": 81.0, "ask": 224.75, "ask_size": 190.0, "iv": 0.624, "open_interest": 96.0, "volume": 0.0, "delta": 0.8307, "gamma": 0.0007, "vega": 1.4863, "theta": -0.0674, "rho": 2.6534, "theo": 220.9412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 283.48, "last_trade_time": "2026-08-13T14:21:25", "percent_change": 0.0, "prev_day_close": 222.449996948242}, {"option": "AMAT280121P00340000", "bid": 46.0, "bid_size": 282.0, "ask": 52.4, "ask_size": 14.0, "iv": 0.6152, "open_interest": 156.0, "volume": 0.0, "delta": -0.1757, "gamma": 0.0007, "vega": 1.5089, "theta": -0.0883, "rho": -1.6196, "theo": 50.5816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.3, "last_trade_time": "2026-08-14T14:55:23", "percent_change": 0.0, "prev_day_close": 50.9000015258789}, {"option": "AMAT280121C00350000", "bid": 211.4, "bid_size": 221.0, "ask": 219.7, "ask_size": 206.0, "iv": 0.6244, "open_interest": 197.0, "volume": 0.0, "delta": 0.8208, "gamma": 0.0007, "vega": 1.5406, "theta": -0.0711, "rho": 2.6618, "theo": 215.3847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 217.75, "last_trade_time": "2026-08-20T09:42:48", "percent_change": 0.0, "prev_day_close": 216.525001525879}, {"option": "AMAT280121P00350000", "bid": 50.0, "bid_size": 264.0, "ask": 59.0, "ask_size": 84.0, "iv": 0.6232, "open_interest": 155.0, "volume": 1.0, "delta": -0.1861, "gamma": 0.0008, "vega": 1.5634, "theta": -0.0914, "rho": -1.7135, "theo": 54.5168, "change": -1.42, "open": 54.18, "high": 54.18, "low": 54.18, "tick": "up", "last_trade_price": 54.18, "last_trade_time": "2026-08-21T10:40:08", "percent_change": -2.55396, "prev_day_close": 55.6000003814697}, {"option": "AMAT280121C00360000", "bid": 206.0, "bid_size": 72.0, "ask": 214.0, "ask_size": 204.0, "iv": 0.6224, "open_interest": 109.0, "volume": 1.0, "delta": 0.8108, "gamma": 0.0008, "vega": 1.5932, "theta": -0.0747, "rho": 2.6673, "theo": 209.9758, "change": -1.4, "open": 210.1, "high": 210.1, "low": 210.1, "tick": "down", "last_trade_price": 210.1, "last_trade_time": "2026-08-21T15:10:29", "percent_change": -0.661939, "prev_day_close": 211.5}, {"option": "AMAT280121P00360000", "bid": 54.0, "bid_size": 295.0, "ask": 60.05, "ask_size": 8.0, "iv": 0.6121, "open_interest": 333.0, "volume": 1.0, "delta": -0.1968, "gamma": 0.0008, "vega": 1.6156, "theta": -0.0943, "rho": -1.8107, "theo": 58.6556, "change": 1.575, "open": 59.6, "high": 59.6, "low": 59.6, "tick": "up", "last_trade_price": 59.6, "last_trade_time": "2026-08-21T10:15:08", "percent_change": 2.71435, "prev_day_close": 58.0249996185303}, {"option": "AMAT280121C00370000", "bid": 200.0, "bid_size": 35.0, "ask": 207.5, "ask_size": 6.0, "iv": 0.6155, "open_interest": 1299.0, "volume": 0.0, "delta": 0.8007, "gamma": 0.0008, "vega": 1.6434, "theta": -0.0782, "rho": 2.6714, "theo": 204.7094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 206.9, "last_trade_time": "2026-08-19T13:39:26", "percent_change": 0.0, "prev_day_close": 206.275001525879}, {"option": "AMAT280121P00370000", "bid": 58.0, "bid_size": 86.0, "ask": 67.0, "ask_size": 164.0, "iv": 0.6193, "open_interest": 160.0, "volume": 0.0, "delta": -0.2072, "gamma": 0.0008, "vega": 1.6662, "theta": -0.0971, "rho": -1.9033, "theo": 62.8375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.15, "last_trade_time": "2026-08-20T12:31:11", "percent_change": 0.0, "prev_day_close": 63.6749992370606}, {"option": "AMAT280121C00380000", "bid": 195.0, "bid_size": 39.0, "ask": 204.0, "ask_size": 202.0, "iv": 0.62, "open_interest": 93.0, "volume": 2.0, "delta": 0.7905, "gamma": 0.0008, "vega": 1.6917, "theta": -0.0815, "rho": 2.6738, "theo": 199.5795, "change": -5.495, "open": 196.13, "high": 196.13, "low": 196.13, "tick": "down", "last_trade_price": 196.13, "last_trade_time": "2026-08-21T10:09:21", "percent_change": -2.72536, "prev_day_close": 201.625}, {"option": "AMAT280121P00380000", "bid": 63.0, "bid_size": 205.0, "ask": 72.0, "ask_size": 65.0, "iv": 0.6221, "open_interest": 120.0, "volume": 26.0, "delta": -0.2179, "gamma": 0.0008, "vega": 1.7149, "theta": -0.0998, "rho": -2.0029, "theo": 67.2125, "change": 0.16, "open": 67.5, "high": 67.67, "low": 67.3, "tick": "up", "last_trade_price": 67.41, "last_trade_time": "2026-08-21T12:01:33", "percent_change": 0.237918, "prev_day_close": 67.25}, {"option": "AMAT280121C00390000", "bid": 190.45, "bid_size": 7.0, "ask": 199.0, "ask_size": 169.0, "iv": 0.6204, "open_interest": 58.0, "volume": 3.0, "delta": 0.7802, "gamma": 0.0008, "vega": 1.7384, "theta": -0.0847, "rho": 2.6732, "theo": 194.5823, "change": -4.775, "open": 192.07, "high": 192.07, "low": 191.75, "tick": "down", "last_trade_price": 191.75, "last_trade_time": "2026-08-21T12:00:57", "percent_change": -2.42972, "prev_day_close": 196.525001525879}, {"option": "AMAT280121P00390000", "bid": 67.0, "bid_size": 58.0, "ask": 76.0, "ask_size": 21.0, "iv": 0.6183, "open_interest": 116.0, "volume": 0.0, "delta": -0.2287, "gamma": 0.0009, "vega": 1.763, "theta": -0.1024, "rho": -2.0964, "theo": 71.7301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.9, "last_trade_time": "2026-08-20T12:37:28", "percent_change": 0.0, "prev_day_close": 72.125}, {"option": "AMAT280121C00400000", "bid": 188.0, "bid_size": 10.0, "ask": 193.15, "ask_size": 1.0, "iv": 0.6236, "open_interest": 209.0, "volume": 0.0, "delta": 0.77, "gamma": 0.0008, "vega": 1.7835, "theta": -0.0878, "rho": 2.6694, "theo": 189.7155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 192.0, "last_trade_time": "2026-08-20T11:59:46", "percent_change": 0.0, "prev_day_close": 191.375}, {"option": "AMAT280121P00400000", "bid": 72.0, "bid_size": 168.0, "ask": 80.1, "ask_size": 106.0, "iv": 0.6169, "open_interest": 1263.0, "volume": 18.0, "delta": -0.2396, "gamma": 0.0009, "vega": 1.8077, "theta": -0.1049, "rho": -2.1923, "theo": 76.3933, "change": 0.01, "open": 77.0, "high": 77.57, "low": 76.8, "tick": "up", "last_trade_price": 77.01, "last_trade_time": "2026-08-21T11:22:52", "percent_change": 0.012987, "prev_day_close": 77.0}, {"option": "AMAT280121C00410000", "bid": 181.0, "bid_size": 14.0, "ask": 189.0, "ask_size": 129.0, "iv": 0.6182, "open_interest": 261.0, "volume": 0.0, "delta": 0.7597, "gamma": 0.0009, "vega": 1.8266, "theta": -0.0907, "rho": 2.6636, "theo": 184.9766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 185.29, "last_trade_time": "2026-08-20T13:57:25", "percent_change": 0.0, "prev_day_close": 186.5}, {"option": "AMAT280121P00410000", "bid": 77.0, "bid_size": 53.0, "ask": 86.0, "ask_size": 20.0, "iv": 0.6198, "open_interest": 578.0, "volume": 0.0, "delta": -0.2505, "gamma": 0.0009, "vega": 1.8499, "theta": -0.1073, "rho": -2.2896, "theo": 81.1899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.1, "last_trade_time": "2026-08-20T14:18:15", "percent_change": 0.0, "prev_day_close": 81.6500015258789}, {"option": "AMAT280121C00420000", "bid": 176.0, "bid_size": 19.0, "ask": 185.0, "ask_size": 11.0, "iv": 0.6181, "open_interest": 101.0, "volume": 0.0, "delta": 0.7494, "gamma": 0.0009, "vega": 1.8676, "theta": -0.0935, "rho": 2.6568, "theo": 180.3612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 181.6, "last_trade_time": "2026-08-19T10:10:30", "percent_change": 0.0, "prev_day_close": 182.25}, {"option": "AMAT280121P00420000", "bid": 83.5, "bid_size": 7.0, "ask": 89.15, "ask_size": 32.0, "iv": 0.6185, "open_interest": 65.0, "volume": 0.0, "delta": -0.2614, "gamma": 0.0009, "vega": 1.89, "theta": -0.1095, "rho": -2.3806, "theo": 86.1125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 86.25, "last_trade_time": "2026-08-20T13:02:35", "percent_change": 0.0, "prev_day_close": 86.9249992370606}, {"option": "AMAT280121C00430000", "bid": 171.0, "bid_size": 35.0, "ask": 180.0, "ask_size": 195.0, "iv": 0.6148, "open_interest": 130.0, "volume": 0.0, "delta": 0.7391, "gamma": 0.0009, "vega": 1.9064, "theta": -0.0962, "rho": 2.6493, "theo": 175.8645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 173.5, "last_trade_time": "2026-08-19T10:11:20", "percent_change": 0.0, "prev_day_close": 177.400001525879}, {"option": "AMAT280121P00430000", "bid": 86.0, "bid_size": 30.0, "ask": 96.0, "ask_size": 30.0, "iv": 0.6158, "open_interest": 48.0, "volume": 0.0, "delta": -0.2724, "gamma": 0.001, "vega": 1.9282, "theta": -0.1116, "rho": -2.4784, "theo": 91.161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.2, "last_trade_time": "2026-08-20T12:59:45", "percent_change": 0.0, "prev_day_close": 91.7999992370606}, {"option": "AMAT280121C00440000", "bid": 167.0, "bid_size": 41.0, "ask": 176.0, "ask_size": 214.0, "iv": 0.6161, "open_interest": 191.0, "volume": 1.0, "delta": 0.7288, "gamma": 0.0009, "vega": 1.9433, "theta": -0.0988, "rho": 2.64, "theo": 171.4832, "change": -6.525, "open": 167.0, "high": 167.0, "low": 167.0, "tick": "down", "last_trade_price": 167.0, "last_trade_time": "2026-08-21T10:14:01", "percent_change": -3.76027, "prev_day_close": 173.525001525879}, {"option": "AMAT280121P00440000", "bid": 92.0, "bid_size": 223.0, "ask": 101.0, "ask_size": 40.0, "iv": 0.6169, "open_interest": 77.0, "volume": 0.0, "delta": -0.2834, "gamma": 0.001, "vega": 1.9652, "theta": -0.1137, "rho": -2.577, "theo": 96.3299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 96.65, "last_trade_time": "2026-08-20T12:31:04", "percent_change": 0.0, "prev_day_close": 96.5500030517578}, {"option": "AMAT280121C00450000", "bid": 163.0, "bid_size": 109.0, "ask": 172.0, "ask_size": 157.0, "iv": 0.6168, "open_interest": 345.0, "volume": 1.0, "delta": 0.7186, "gamma": 0.0009, "vega": 1.9785, "theta": -0.1012, "rho": 2.6284, "theo": 167.2159, "change": -4.58, "open": 164.52, "high": 164.52, "low": 164.52, "tick": "down", "last_trade_price": 164.52, "last_trade_time": "2026-08-21T11:57:53", "percent_change": -2.70846, "prev_day_close": 169.099998474121}, {"option": "AMAT280121P00450000", "bid": 97.0, "bid_size": 236.0, "ask": 106.0, "ask_size": 44.0, "iv": 0.6147, "open_interest": 365.0, "volume": 0.0, "delta": -0.2943, "gamma": 0.001, "vega": 2.0001, "theta": -0.1155, "rho": -2.6628, "theo": 101.6316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 102.7, "last_trade_time": "2026-08-20T14:04:10", "percent_change": 0.0, "prev_day_close": 102.349998474121}, {"option": "AMAT280121C00460000", "bid": 159.0, "bid_size": 95.0, "ask": 167.2, "ask_size": 175.0, "iv": 0.6149, "open_interest": 54.0, "volume": 1.0, "delta": 0.7083, "gamma": 0.001, "vega": 2.012, "theta": -0.1035, "rho": 2.6145, "theo": 163.0622, "change": -4.65, "open": 160.05, "high": 160.05, "low": 160.05, "tick": "down", "last_trade_price": 160.05, "last_trade_time": "2026-08-21T11:58:19", "percent_change": -2.82331, "prev_day_close": 164.699996948242}, {"option": "AMAT280121P00460000", "bid": 103.8, "bid_size": 27.0, "ask": 111.0, "ask_size": 49.0, "iv": 0.6164, "open_interest": 60.0, "volume": 0.0, "delta": -0.3053, "gamma": 0.001, "vega": 2.0324, "theta": -0.1173, "rho": -2.7489, "theo": 107.0571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.45, "last_trade_time": "2026-08-20T12:34:44", "percent_change": 0.0, "prev_day_close": 108.325000762939}, {"option": "AMAT280121C00470000", "bid": 155.0, "bid_size": 111.0, "ask": 163.2, "ask_size": 190.0, "iv": 0.6146, "open_interest": 91.0, "volume": 0.0, "delta": 0.6981, "gamma": 0.001, "vega": 2.0434, "theta": -0.1057, "rho": 2.5995, "theo": 159.0207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 157.99, "last_trade_time": "2026-08-19T10:11:12", "percent_change": 0.0, "prev_day_close": 161.150001525879}, {"option": "AMAT280121P00470000", "bid": 108.0, "bid_size": 214.0, "ask": 117.0, "ask_size": 34.0, "iv": 0.6137, "open_interest": 63.0, "volume": 18.0, "delta": -0.3163, "gamma": 0.001, "vega": 2.0626, "theta": -0.119, "rho": -2.845, "theo": 112.5986, "change": -0.1, "open": 113.5, "high": 113.5, "low": 113.0, "tick": "down", "last_trade_price": 113.25, "last_trade_time": "2026-08-21T13:32:12", "percent_change": -0.0882243, "prev_day_close": 113.350002288818}, {"option": "AMAT280121C00480000", "bid": 151.0, "bid_size": 160.0, "ask": 160.0, "ask_size": 144.0, "iv": 0.6156, "open_interest": 118.0, "volume": 1.0, "delta": 0.688, "gamma": 0.001, "vega": 2.0729, "theta": -0.1077, "rho": 2.5842, "theo": 155.0888, "change": -2.5, "open": 154.6, "high": 154.6, "low": 154.6, "tick": "up", "last_trade_price": 154.6, "last_trade_time": "2026-08-21T15:08:34", "percent_change": -1.59134, "prev_day_close": 157.099998474121}, {"option": "AMAT280121P00480000", "bid": 114.0, "bid_size": 216.0, "ask": 123.0, "ask_size": 34.0, "iv": 0.6148, "open_interest": 237.0, "volume": 127.0, "delta": -0.3272, "gamma": 0.0011, "vega": 2.0903, "theta": -0.1205, "rho": -2.9301, "theo": 118.2546, "change": 0.3, "open": 120.0, "high": 120.3, "low": 119.08, "tick": "down", "last_trade_price": 119.2, "last_trade_time": "2026-08-21T11:26:31", "percent_change": 0.252315, "prev_day_close": 118.899997711182}, {"option": "AMAT280121C00490000", "bid": 147.0, "bid_size": 42.0, "ask": 156.0, "ask_size": 231.0, "iv": 0.6142, "open_interest": 69.0, "volume": 1.0, "delta": 0.6779, "gamma": 0.001, "vega": 2.1005, "theta": -0.1097, "rho": 2.5685, "theo": 151.2634, "change": -1.075, "open": 152.0, "high": 152.0, "low": 152.0, "tick": "up", "last_trade_price": 152.0, "last_trade_time": "2026-08-21T15:29:03", "percent_change": -0.702268, "prev_day_close": 153.074996948242}, {"option": "AMAT280121P00490000", "bid": 119.0, "bid_size": 32.0, "ask": 128.0, "ask_size": 89.0, "iv": 0.6106, "open_interest": 25.0, "volume": 0.0, "delta": -0.3381, "gamma": 0.0011, "vega": 2.1165, "theta": -0.1219, "rho": -3.0282, "theo": 124.0263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 124.45, "last_trade_time": "2026-08-20T12:31:04", "percent_change": 0.0, "prev_day_close": 125.149997711182}, {"option": "AMAT280121C00500000", "bid": 143.0, "bid_size": 41.0, "ask": 152.0, "ask_size": 216.0, "iv": 0.6124, "open_interest": 571.0, "volume": 9.0, "delta": 0.6679, "gamma": 0.001, "vega": 2.1263, "theta": -0.1115, "rho": 2.5518, "theo": 147.5427, "change": -2.27, "open": 148.5, "high": 148.5, "low": 144.21, "tick": "up", "last_trade_price": 146.98, "last_trade_time": "2026-08-21T15:54:16", "percent_change": -1.52094, "prev_day_close": 149.25}, {"option": "AMAT280121P00500000", "bid": 125.0, "bid_size": 190.0, "ask": 134.0, "ask_size": 37.0, "iv": 0.6107, "open_interest": 143.0, "volume": 0.0, "delta": -0.349, "gamma": 0.0011, "vega": 2.1407, "theta": -0.1233, "rho": -3.1159, "theo": 129.9048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 127.9, "last_trade_time": "2026-08-20T15:24:20", "percent_change": 0.0, "prev_day_close": 131.375}, {"option": "AMAT280121C00520000", "bid": 136.15, "bid_size": 243.0, "ask": 144.3, "ask_size": 152.0, "iv": 0.6109, "open_interest": 317.0, "volume": 5.0, "delta": 0.648, "gamma": 0.001, "vega": 2.1727, "theta": -0.1148, "rho": 2.5131, "theo": 140.4116, "change": -5.27, "open": 136.95, "high": 136.98, "low": 136.95, "tick": "up", "last_trade_price": 136.98, "last_trade_time": "2026-08-21T11:25:41", "percent_change": -3.70475, "prev_day_close": 142.25}, {"option": "AMAT280121P00520000", "bid": 137.0, "bid_size": 30.0, "ask": 147.0, "ask_size": 39.0, "iv": 0.6116, "open_interest": 86.0, "volume": 0.0, "delta": -0.3706, "gamma": 0.0011, "vega": 2.1821, "theta": -0.1256, "rho": -3.2679, "theo": 142.0271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 140.65, "last_trade_time": "2026-08-18T11:13:04", "percent_change": 0.0, "prev_day_close": 142.950004577637}, {"option": "AMAT280121C00540000", "bid": 129.05, "bid_size": 238.0, "ask": 138.0, "ask_size": 164.0, "iv": 0.6104, "open_interest": 226.0, "volume": 7.0, "delta": 0.6285, "gamma": 0.0011, "vega": 2.2123, "theta": -0.1177, "rho": 2.4704, "theo": 133.6876, "change": -5.02, "open": 131.1, "high": 131.6, "low": 130.45, "tick": "up", "last_trade_price": 130.48, "last_trade_time": "2026-08-21T11:25:41", "percent_change": -3.7048, "prev_day_close": 135.5}, {"option": "AMAT280121P00540000", "bid": 150.0, "bid_size": 223.0, "ask": 159.0, "ask_size": 30.0, "iv": 0.6107, "open_interest": 68.0, "volume": 0.0, "delta": -0.3919, "gamma": 0.0012, "vega": 2.2168, "theta": -0.1276, "rho": -3.4326, "theo": 154.5869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 151.5, "last_trade_time": "2026-08-18T10:55:14", "percent_change": 0.0, "prev_day_close": 155.974998474121}, {"option": "AMAT280121C00560000", "bid": 124.0, "bid_size": 80.0, "ask": 131.2, "ask_size": 213.0, "iv": 0.6117, "open_interest": 695.0, "volume": 2.0, "delta": 0.6095, "gamma": 0.0011, "vega": 2.2455, "theta": -0.1202, "rho": 2.4277, "theo": 127.3506, "change": -3.67, "open": 125.63, "high": 125.63, "low": 125.63, "tick": "no_change", "last_trade_price": 125.63, "last_trade_time": "2026-08-21T10:37:51", "percent_change": -2.83836, "prev_day_close": 129.300003051758}, {"option": "AMAT280121P00560000", "bid": 163.0, "bid_size": 198.0, "ask": 172.0, "ask_size": 29.0, "iv": 0.6104, "open_interest": 153.0, "volume": 0.0, "delta": -0.413, "gamma": 0.0012, "vega": 2.2452, "theta": -0.1292, "rho": -3.6083, "theo": 167.5581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 153.66, "last_trade_time": "2026-08-13T14:17:06", "percent_change": 0.0, "prev_day_close": 168.5}, {"option": "AMAT280121C00580000", "bid": 117.0, "bid_size": 55.0, "ask": 126.0, "ask_size": 233.0, "iv": 0.6109, "open_interest": 147.0, "volume": 0.0, "delta": 0.5908, "gamma": 0.0011, "vega": 2.2726, "theta": -0.1223, "rho": 2.3826, "theo": 121.3782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 124.15, "last_trade_time": "2026-08-20T11:22:34", "percent_change": 0.0, "prev_day_close": 123.400001525879}, {"option": "AMAT280121P00580000", "bid": 176.5, "bid_size": 60.0, "ask": 185.0, "ask_size": 53.0, "iv": 0.6095, "open_interest": 32.0, "volume": 0.0, "delta": -0.4336, "gamma": 0.0012, "vega": 2.261, "theta": -0.1304, "rho": -3.7238, "theo": 180.9363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 167.15, "last_trade_time": "2026-08-13T14:35:31", "percent_change": 0.0, "prev_day_close": 182.5}, {"option": "AMAT280121C00600000", "bid": 112.0, "bid_size": 285.0, "ask": 119.4, "ask_size": 139.0, "iv": 0.61, "open_interest": 492.0, "volume": 21.0, "delta": 0.5726, "gamma": 0.0011, "vega": 2.2938, "theta": -0.1241, "rho": 2.3335, "theo": 115.7555, "change": -1.7, "open": 116.2, "high": 116.2, "low": 112.29, "tick": "up", "last_trade_price": 116.0, "last_trade_time": "2026-08-21T14:04:08", "percent_change": -1.44435, "prev_day_close": 117.699996948242}, {"option": "AMAT280121P00600000", "bid": 190.5, "bid_size": 86.0, "ask": 199.0, "ask_size": 31.0, "iv": 0.6104, "open_interest": 340.0, "volume": 0.0, "delta": -0.4539, "gamma": 0.0012, "vega": 2.276, "theta": -0.1314, "rho": -3.8789, "theo": 194.716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 189.5, "last_trade_time": "2026-08-11T13:51:34", "percent_change": 0.0, "prev_day_close": 196.0}, {"option": "AMAT280121C00610000", "bid": 109.0, "bid_size": 68.0, "ask": 118.0, "ask_size": 186.0, "iv": 0.6121, "open_interest": 43.0, "volume": 0.0, "delta": 0.5638, "gamma": 0.0011, "vega": 2.3023, "theta": -0.1248, "rho": 2.3085, "theo": 113.0699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 115.45, "last_trade_time": "2026-08-19T14:40:58", "percent_change": 0.0, "prev_day_close": 115.25}, {"option": "AMAT280121P00610000", "bid": 197.0, "bid_size": 184.0, "ask": 204.95, "ask_size": 61.0, "iv": 0.6069, "open_interest": 111.0, "volume": 0.0, "delta": -0.4639, "gamma": 0.0012, "vega": 2.2798, "theta": -0.1318, "rho": -3.9241, "theo": 201.7379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 202.5, "last_trade_time": "2026-08-19T11:46:18", "percent_change": 0.0, "prev_day_close": 203.400001525879}, {"option": "AMAT280121C00620000", "bid": 106.0, "bid_size": 86.0, "ask": 115.0, "ask_size": 236.0, "iv": 0.6104, "open_interest": 72.0, "volume": 7.0, "delta": 0.555, "gamma": 0.0011, "vega": 2.3097, "theta": -0.1255, "rho": 2.2839, "theo": 110.4642, "change": -3.305, "open": 109.0, "high": 109.0, "low": 108.77, "tick": "down", "last_trade_price": 108.77, "last_trade_time": "2026-08-21T10:45:07", "percent_change": -2.94892, "prev_day_close": 112.075000762939}, {"option": "AMAT280121P00620000", "bid": 204.0, "bid_size": 110.0, "ask": 213.0, "ask_size": 37.0, "iv": 0.6087, "open_interest": 24.0, "volume": 0.0, "delta": -0.4738, "gamma": 0.0012, "vega": 2.2821, "theta": -0.1321, "rho": -3.9812, "theo": 208.8491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 190.85, "last_trade_time": "2026-08-13T13:47:29", "percent_change": 0.0, "prev_day_close": 210.425003051758}, {"option": "AMAT280121C00630000", "bid": 104.0, "bid_size": 277.0, "ask": 112.0, "ask_size": 190.0, "iv": 0.6106, "open_interest": 104.0, "volume": 0.0, "delta": 0.5463, "gamma": 0.0011, "vega": 2.316, "theta": -0.1262, "rho": 2.2597, "theo": 107.9351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 119.69, "last_trade_time": "2026-08-18T15:11:19", "percent_change": 0.0, "prev_day_close": 109.75}, {"option": "AMAT280121P00630000", "bid": 212.4, "bid_size": 11.0, "ask": 221.0, "ask_size": 26.0, "iv": 0.6132, "open_interest": 35.0, "volume": 0.0, "delta": -0.4836, "gamma": 0.0012, "vega": 2.2827, "theta": -0.1323, "rho": -4.0523, "theo": 216.0471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 198.95, "last_trade_time": "2026-08-13T12:10:12", "percent_change": 0.0, "prev_day_close": 217.5}, {"option": "AMAT280121C00640000", "bid": 101.0, "bid_size": 81.0, "ask": 110.0, "ask_size": 234.0, "iv": 0.6105, "open_interest": 359.0, "volume": 0.0, "delta": 0.5378, "gamma": 0.0011, "vega": 2.3212, "theta": -0.1267, "rho": 2.2357, "theo": 105.4794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 108.5, "last_trade_time": "2026-08-20T09:46:23", "percent_change": 0.0, "prev_day_close": 107.0}, {"option": "AMAT280121P00640000", "bid": 219.0, "bid_size": 11.0, "ask": 227.0, "ask_size": 75.0, "iv": 0.609, "open_interest": 15.0, "volume": 0.0, "delta": -0.4932, "gamma": 0.0013, "vega": 2.2873, "theta": -0.1325, "rho": -4.1331, "theo": 223.3162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 207.7, "last_trade_time": "2026-08-12T15:01:35", "percent_change": 0.0, "prev_day_close": 224.5}, {"option": "AMAT280121C00660000", "bid": 96.0, "bid_size": 92.0, "ask": 105.0, "ask_size": 213.0, "iv": 0.6095, "open_interest": 120.0, "volume": 2.0, "delta": 0.5212, "gamma": 0.0011, "vega": 2.3282, "theta": -0.1276, "rho": 2.1867, "theo": 100.7787, "change": 0.25, "open": 103.0, "high": 103.0, "low": 103.0, "tick": "up", "last_trade_price": 103.0, "last_trade_time": "2026-08-21T09:35:28", "percent_change": 0.243309, "prev_day_close": 102.75}, {"option": "AMAT280121P00660000", "bid": 233.1, "bid_size": 79.0, "ask": 243.0, "ask_size": 26.0, "iv": 0.6104, "open_interest": 43.0, "volume": 0.0, "delta": -0.5122, "gamma": 0.0013, "vega": 2.2744, "theta": -0.1326, "rho": -4.1949, "theo": 238.1165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 217.76, "last_trade_time": "2026-08-13T14:17:06", "percent_change": 0.0, "prev_day_close": 239.5}, {"option": "AMAT280121C00680000", "bid": 92.0, "bid_size": 106.0, "ask": 100.4, "ask_size": 183.0, "iv": 0.6104, "open_interest": 56.0, "volume": 0.0, "delta": 0.5051, "gamma": 0.0011, "vega": 2.3307, "theta": -0.1282, "rho": 2.1355, "theo": 96.3465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.89, "last_trade_time": "2026-08-19T15:14:28", "percent_change": 0.0, "prev_day_close": 97.8499984741211}, {"option": "AMAT280121P00680000", "bid": 249.0, "bid_size": 12.0, "ask": 258.0, "ask_size": 19.0, "iv": 0.6122, "open_interest": 17.0, "volume": 0.0, "delta": -0.5307, "gamma": 0.0013, "vega": 2.2653, "theta": -0.1326, "rho": -4.3207, "theo": 253.2336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 305.0, "last_trade_time": "2026-07-29T15:15:02", "percent_change": 0.0, "prev_day_close": 254.375}, {"option": "AMAT280121C00700000", "bid": 88.0, "bid_size": 23.0, "ask": 97.0, "ask_size": 69.0, "iv": 0.6129, "open_interest": 320.0, "volume": 0.0, "delta": 0.4895, "gamma": 0.0011, "vega": 2.3293, "theta": -0.1287, "rho": 2.0843, "theo": 92.1667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 94.31, "last_trade_time": "2026-08-19T15:11:32", "percent_change": 0.0, "prev_day_close": 93.5}, {"option": "AMAT280121P00700000", "bid": 264.0, "bid_size": 17.0, "ask": 273.0, "ask_size": 20.0, "iv": 0.6109, "open_interest": 7.0, "volume": 0.0, "delta": -0.5488, "gamma": 0.0013, "vega": 2.2505, "theta": -0.1323, "rho": -4.375, "theo": 268.6246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 283.28, "last_trade_time": "2026-08-03T15:32:49", "percent_change": 0.0, "prev_day_close": 268.75}, {"option": "AMAT280121C00720000", "bid": 84.0, "bid_size": 45.0, "ask": 91.85, "ask_size": 28.0, "iv": 0.6106, "open_interest": 44.0, "volume": 0.0, "delta": 0.4744, "gamma": 0.0011, "vega": 2.3252, "theta": -0.1289, "rho": 2.0353, "theo": 88.2201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.22, "last_trade_time": "2026-08-20T10:18:13", "percent_change": 0.0, "prev_day_close": 89.5}, {"option": "AMAT280121P00720000", "bid": 280.0, "bid_size": 14.0, "ask": 289.0, "ask_size": 19.0, "iv": 0.6129, "open_interest": 15.0, "volume": 0.0, "delta": -0.5664, "gamma": 0.0013, "vega": 2.2321, "theta": -0.1318, "rho": -4.4785, "theo": 284.2837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 278.73, "last_trade_time": "2026-07-02T12:46:28", "percent_change": 0.0, "prev_day_close": 285.0}, {"option": "AMAT280121C00740000", "bid": 80.0, "bid_size": 44.0, "ask": 89.0, "ask_size": 209.0, "iv": 0.6125, "open_interest": 79.0, "volume": 0.0, "delta": 0.4598, "gamma": 0.0011, "vega": 2.3185, "theta": -0.1289, "rho": 1.9876, "theo": 84.4876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.1, "last_trade_time": "2026-08-20T11:09:51", "percent_change": 0.0, "prev_day_close": 85.4000015258789}, {"option": "AMAT280121P00740000", "bid": 296.0, "bid_size": 15.0, "ask": 305.0, "ask_size": 25.0, "iv": 0.6139, "open_interest": 32.0, "volume": 0.0, "delta": -0.5836, "gamma": 0.0013, "vega": 2.2093, "theta": -0.1313, "rho": -4.5009, "theo": 300.1768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 277.41, "last_trade_time": "2026-08-12T14:55:11", "percent_change": 0.0, "prev_day_close": 301.0}, {"option": "AMAT280121C00760000", "bid": 77.0, "bid_size": 32.0, "ask": 85.0, "ask_size": 34.0, "iv": 0.6132, "open_interest": 129.0, "volume": 0.0, "delta": 0.4457, "gamma": 0.0011, "vega": 2.3086, "theta": -0.1287, "rho": 1.9392, "theo": 80.9555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.85, "last_trade_time": "2026-08-19T14:47:40", "percent_change": 0.0, "prev_day_close": 82.5}, {"option": "AMAT280121P00760000", "bid": 312.0, "bid_size": 19.0, "ask": 321.0, "ask_size": 18.0, "iv": 0.6138, "open_interest": 26.0, "volume": 0.0, "delta": -0.6004, "gamma": 0.0013, "vega": 2.1762, "theta": -0.1306, "rho": -4.5792, "theo": 316.3362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 292.06, "last_trade_time": "2026-08-12T14:55:11", "percent_change": 0.0, "prev_day_close": 317.0}, {"option": "AMAT280121C00780000", "bid": 73.0, "bid_size": 78.0, "ask": 81.25, "ask_size": 4.0, "iv": 0.6115, "open_interest": 80.0, "volume": 0.0, "delta": 0.4321, "gamma": 0.0011, "vega": 2.2957, "theta": -0.1284, "rho": 1.8902, "theo": 77.6129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.5, "last_trade_time": "2026-08-19T14:48:09", "percent_change": 0.0, "prev_day_close": 78.4500007629394}, {"option": "AMAT280121P00780000", "bid": 329.0, "bid_size": 1.0, "ask": 337.0, "ask_size": 19.0, "iv": 0.615, "open_interest": 104.0, "volume": 0.0, "delta": -0.6167, "gamma": 0.0013, "vega": 2.1499, "theta": -0.1296, "rho": -4.6129, "theo": 332.7113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 348.13, "last_trade_time": "2026-07-07T15:00:24", "percent_change": 0.0, "prev_day_close": 332.949996948242}, {"option": "AMAT280121C00800000", "bid": 70.0, "bid_size": 41.0, "ask": 79.0, "ask_size": 34.0, "iv": 0.6145, "open_interest": 551.0, "volume": 0.0, "delta": 0.419, "gamma": 0.0011, "vega": 2.2806, "theta": -0.128, "rho": 1.8422, "theo": 74.4482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.2, "last_trade_time": "2026-08-19T14:50:38", "percent_change": 0.0, "prev_day_close": 75.5}, {"option": "AMAT280121P00800000", "bid": 345.0, "bid_size": 14.0, "ask": 354.0, "ask_size": 25.0, "iv": 0.6152, "open_interest": 22.0, "volume": 0.0, "delta": -0.6327, "gamma": 0.0013, "vega": 2.1113, "theta": -0.1286, "rho": -4.6247, "theo": 349.2968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 340.05, "last_trade_time": "2026-08-18T09:47:39", "percent_change": 0.0, "prev_day_close": 350.050003051758}, {"option": "AMAT280121C00820000", "bid": 67.0, "bid_size": 82.0, "ask": 76.0, "ask_size": 46.0, "iv": 0.6151, "open_interest": 55.0, "volume": 0.0, "delta": 0.4063, "gamma": 0.0011, "vega": 2.2643, "theta": -0.1274, "rho": 1.7965, "theo": 71.4481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 72.45, "last_trade_time": "2026-08-19T11:54:11", "percent_change": 0.0, "prev_day_close": 72.5}, {"option": "AMAT280121P00820000", "bid": 362.0, "bid_size": 3.0, "ask": 371.0, "ask_size": 13.0, "iv": 0.6169, "open_interest": 1.0, "volume": 0.0, "delta": -0.6483, "gamma": 0.0013, "vega": 2.0742, "theta": -0.1274, "rho": -4.6759, "theo": 366.0774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 368.6, "last_trade_time": "2026-08-06T14:16:05", "percent_change": 0.0, "prev_day_close": 366.550003051758}, {"option": "AMAT280121C00840000", "bid": 66.0, "bid_size": 4.0, "ask": 72.95, "ask_size": 4.0, "iv": 0.6194, "open_interest": 44.0, "volume": 0.0, "delta": 0.3941, "gamma": 0.0011, "vega": 2.2467, "theta": -0.1266, "rho": 1.7526, "theo": 68.5998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 69.5, "last_trade_time": "2026-08-19T11:54:49", "percent_change": 0.0, "prev_day_close": 68.9500007629394}, {"option": "AMAT280121P00840000", "bid": 379.05, "bid_size": 3.0, "ask": 388.0, "ask_size": 10.0, "iv": 0.618, "open_interest": 5.0, "volume": 0.0, "delta": -0.6635, "gamma": 0.0013, "vega": 2.0398, "theta": -0.1264, "rho": -4.6398, "theo": 383.0265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 383.37, "last_trade_time": "2026-07-08T12:38:03", "percent_change": 0.0, "prev_day_close": 383.175003051758}, {"option": "AMAT280121C00860000", "bid": 63.0, "bid_size": 1.0, "ask": 71.0, "ask_size": 36.0, "iv": 0.6211, "open_interest": 78.0, "volume": 0.0, "delta": 0.3823, "gamma": 0.001, "vega": 2.2274, "theta": -0.1258, "rho": 1.7089, "theo": 65.8937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.75, "last_trade_time": "2026-08-19T11:54:06", "percent_change": 0.0, "prev_day_close": 66.75}, {"option": "AMAT280121P00860000", "bid": 395.8, "bid_size": 7.0, "ask": 405.0, "ask_size": 12.0, "iv": 0.6173, "open_interest": 4.0, "volume": 0.0, "delta": -0.6783, "gamma": 0.0013, "vega": 1.9855, "theta": -0.1252, "rho": -4.6283, "theo": 400.1829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 378.5, "last_trade_time": "2026-07-09T10:41:11", "percent_change": 0.0, "prev_day_close": 400.199996948242}, {"option": "AMAT280121C00880000", "bid": 59.0, "bid_size": 64.0, "ask": 66.6, "ask_size": 4.0, "iv": 0.6144, "open_interest": 46.0, "volume": 0.0, "delta": 0.3709, "gamma": 0.001, "vega": 2.206, "theta": -0.1249, "rho": 1.665, "theo": 63.3224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.7, "last_trade_time": "2026-08-19T14:32:43", "percent_change": 0.0, "prev_day_close": 64.25}, {"option": "AMAT280121P00880000", "bid": 413.0, "bid_size": 8.0, "ask": 422.0, "ask_size": 3.0, "iv": 0.6168, "open_interest": 13.0, "volume": 0.0, "delta": -0.6927, "gamma": 0.0013, "vega": 1.941, "theta": -0.1238, "rho": -4.6388, "theo": 417.5051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 408.04, "last_trade_time": "2026-08-10T10:56:43", "percent_change": 0.0, "prev_day_close": 417.125}, {"option": "AMAT280121C00890000", "bid": 58.0, "bid_size": 60.0, "ask": 67.0, "ask_size": 117.0, "iv": 0.619, "open_interest": 41.0, "volume": 0.0, "delta": 0.3653, "gamma": 0.001, "vega": 2.1947, "theta": -0.1244, "rho": 1.6431, "theo": 62.0852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.95, "last_trade_time": "2026-08-14T15:59:44", "percent_change": 0.0, "prev_day_close": 63.25}, {"option": "AMAT280121P00890000", "bid": 421.35, "bid_size": 15.0, "ask": 431.0, "ask_size": 22.0, "iv": 0.6169, "open_interest": 2.0, "volume": 0.0, "delta": -0.6998, "gamma": 0.0013, "vega": 1.924, "theta": -0.123, "rho": -4.635, "theo": 426.2204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 362.1, "last_trade_time": "2026-06-25T12:16:51", "percent_change": 0.0, "prev_day_close": 426.350006103516}, {"option": "AMAT280121C00900000", "bid": 56.0, "bid_size": 50.0, "ask": 63.6, "ask_size": 11.0, "iv": 0.6125, "open_interest": 77.0, "volume": 0.0, "delta": 0.3598, "gamma": 0.001, "vega": 2.1831, "theta": -0.1239, "rho": 1.6216, "theo": 60.879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.7, "last_trade_time": "2026-08-19T11:53:14", "percent_change": 0.0, "prev_day_close": 62.0}, {"option": "AMAT280121P00900000", "bid": 430.9, "bid_size": 21.0, "ask": 440.0, "ask_size": 12.0, "iv": 0.62, "open_interest": 3.0, "volume": 0.0, "delta": -0.7068, "gamma": 0.0013, "vega": 1.8984, "theta": -0.1222, "rho": -4.5671, "theo": 434.9761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 422.0, "last_trade_time": "2026-08-07T15:22:04", "percent_change": 0.0, "prev_day_close": 434.800003051758}, {"option": "AMAT280121C00910000", "bid": 55.0, "bid_size": 46.0, "ask": 65.0, "ask_size": 68.0, "iv": 0.6192, "open_interest": 18.0, "volume": 22.0, "delta": 0.3545, "gamma": 0.001, "vega": 2.1714, "theta": -0.1234, "rho": 1.6004, "theo": 59.7028, "change": -2.885, "open": 58.0, "high": 58.5, "low": 57.3, "tick": "up", "last_trade_price": 57.49, "last_trade_time": "2026-08-21T11:59:29", "percent_change": -4.77847, "prev_day_close": 60.375}, {"option": "AMAT280121P00910000", "bid": 440.0, "bid_size": 7.0, "ask": 449.0, "ask_size": 9.0, "iv": 0.6217, "open_interest": 18.0, "volume": 0.0, "delta": -0.7138, "gamma": 0.0013, "vega": 1.8659, "theta": -0.1216, "rho": -4.5489, "theo": 443.7759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 409.55, "last_trade_time": "2026-08-12T12:39:05", "percent_change": 0.0, "prev_day_close": 444.100006103516}, {"option": "AMAT280121C00920000", "bid": 54.0, "bid_size": 45.0, "ask": 63.0, "ask_size": 230.0, "iv": 0.6178, "open_interest": 22.0, "volume": 0.0, "delta": 0.3492, "gamma": 0.001, "vega": 2.1595, "theta": -0.1228, "rho": 1.5798, "theo": 58.5555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.16, "last_trade_time": "2026-08-20T13:41:21", "percent_change": 0.0, "prev_day_close": 59.25}, {"option": "AMAT280121P00920000", "bid": 449.0, "bid_size": 10.0, "ask": 458.0, "ask_size": 3.0, "iv": 0.6229, "open_interest": 4.0, "volume": 0.0, "delta": -0.7207, "gamma": 0.0013, "vega": 1.8416, "theta": -0.121, "rho": -4.5667, "theo": 452.6112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 437.65, "last_trade_time": "2026-07-06T13:43:44", "percent_change": 0.0, "prev_day_close": 452.850006103516}, {"option": "AMAT280121C00930000", "bid": 53.0, "bid_size": 73.0, "ask": 62.0, "ask_size": 56.0, "iv": 0.6187, "open_interest": 65.0, "volume": 0.0, "delta": 0.344, "gamma": 0.001, "vega": 2.1475, "theta": -0.1223, "rho": 1.5596, "theo": 57.436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.5, "last_trade_time": "2026-08-19T11:17:38", "percent_change": 0.0, "prev_day_close": 58.25}, {"option": "AMAT280121P00930000", "bid": 457.8, "bid_size": 1.0, "ask": 466.0, "ask_size": 3.0, "iv": 0.6208, "open_interest": 22.0, "volume": 0.0, "delta": -0.7276, "gamma": 0.0013, "vega": 1.8211, "theta": -0.1204, "rho": -4.5357, "theo": 461.4779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 458.75, "last_trade_time": "2026-07-21T14:26:58", "percent_change": 0.0, "prev_day_close": 460.75}, {"option": "AMAT280121C00940000", "bid": 52.0, "bid_size": 53.0, "ask": 61.0, "ask_size": 279.0, "iv": 0.6195, "open_interest": 95.0, "volume": 0.0, "delta": 0.339, "gamma": 0.001, "vega": 2.1356, "theta": -0.1217, "rho": 1.54, "theo": 56.3434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.85, "last_trade_time": "2026-08-20T14:24:06", "percent_change": 0.0, "prev_day_close": 57.0499992370606}, {"option": "AMAT280121P00940000", "bid": 466.3, "bid_size": 3.0, "ask": 475.0, "ask_size": 7.0, "iv": 0.6202, "open_interest": 4.0, "volume": 0.0, "delta": -0.7342, "gamma": 0.0013, "vega": 1.7953, "theta": -0.1196, "rho": -4.5739, "theo": 470.3786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 518.4, "last_trade_time": "2026-07-28T10:18:19", "percent_change": 0.0, "prev_day_close": 470.149993896484}, {"option": "AMAT280121C00950000", "bid": 51.0, "bid_size": 64.0, "ask": 60.0, "ask_size": 243.0, "iv": 0.6201, "open_interest": 29.0, "volume": 0.0, "delta": 0.334, "gamma": 0.001, "vega": 2.1235, "theta": -0.1211, "rho": 1.5207, "theo": 55.2766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.79, "last_trade_time": "2026-08-20T12:50:30", "percent_change": 0.0, "prev_day_close": 55.9750003814697}, {"option": "AMAT280121P00950000", "bid": 475.0, "bid_size": 3.0, "ask": 483.35, "ask_size": 3.0, "iv": 0.6183, "open_interest": 3.0, "volume": 0.0, "delta": -0.7409, "gamma": 0.0013, "vega": 1.7806, "theta": -0.1188, "rho": -4.4949, "theo": 479.3035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 527.9, "last_trade_time": "2026-07-28T10:18:20", "percent_change": 0.0, "prev_day_close": 479.0}, {"option": "AMAT280121C00960000", "bid": 50.0, "bid_size": 70.0, "ask": 56.75, "ask_size": 13.0, "iv": 0.6153, "open_interest": 143.0, "volume": 0.0, "delta": 0.329, "gamma": 0.001, "vega": 2.1113, "theta": -0.1205, "rho": 1.5017, "theo": 54.2349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.09, "last_trade_time": "2026-08-20T12:40:05", "percent_change": 0.0, "prev_day_close": 54.2250003814697}, {"option": "AMAT280121P00960000", "bid": 484.8, "bid_size": 1.0, "ask": 493.0, "ask_size": 3.0, "iv": 0.623, "open_interest": 3.0, "volume": 0.0, "delta": -0.7474, "gamma": 0.0013, "vega": 1.7431, "theta": -0.118, "rho": -4.4039, "theo": 488.2718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 535.8, "last_trade_time": "2026-07-28T10:18:19", "percent_change": 0.0, "prev_day_close": 487.625}, {"option": "AMAT280121C00970000", "bid": 49.0, "bid_size": 303.0, "ask": 55.65, "ask_size": 21.0, "iv": 0.6154, "open_interest": 63.0, "volume": 0.0, "delta": 0.3242, "gamma": 0.001, "vega": 2.099, "theta": -0.1199, "rho": 1.4828, "theo": 53.2175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.7, "last_trade_time": "2026-08-20T12:50:30", "percent_change": 0.0, "prev_day_close": 53.5499992370606}, {"option": "AMAT280121P00970000", "bid": 492.0, "bid_size": 11.0, "ask": 502.0, "ask_size": 7.0, "iv": 0.618, "open_interest": 19.0, "volume": 0.0, "delta": -0.7539, "gamma": 0.0013, "vega": 1.7023, "theta": -0.117, "rho": -4.3858, "theo": 497.2827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 497.01, "last_trade_time": "2026-08-19T10:16:37", "percent_change": 0.0, "prev_day_close": 496.824996948242}, {"option": "AMAT280121C00980000", "bid": 48.0, "bid_size": 250.0, "ask": 56.2, "ask_size": 200.0, "iv": 0.6194, "open_interest": 386.0, "volume": 0.0, "delta": 0.3195, "gamma": 0.001, "vega": 2.0863, "theta": -0.1192, "rho": 1.4641, "theo": 52.2238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.9, "last_trade_time": "2026-08-20T14:24:06", "percent_change": 0.0, "prev_day_close": 52.5249996185303}, {"option": "AMAT280121P00980000", "bid": 503.0, "bid_size": 5.0, "ask": 511.0, "ask_size": 3.0, "iv": 0.624, "open_interest": 6.0, "volume": 0.0, "delta": -0.7603, "gamma": 0.0013, "vega": 1.6777, "theta": -0.116, "rho": -4.3186, "theo": 506.3211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 483.88, "last_trade_time": "2026-07-06T15:55:37", "percent_change": 0.0, "prev_day_close": 505.899993896484}, {"option": "AMAT280121C01000000", "bid": 46.0, "bid_size": 66.0, "ask": 53.6, "ask_size": 145.0, "iv": 0.6181, "open_interest": 395.0, "volume": 4.0, "delta": 0.3102, "gamma": 0.001, "vega": 2.0603, "theta": -0.1179, "rho": 1.4266, "theo": 50.3056, "change": -1.475, "open": 49.91, "high": 49.91, "low": 48.45, "tick": "up", "last_trade_price": 48.6, "last_trade_time": "2026-08-21T13:04:29", "percent_change": -2.94558, "prev_day_close": 50.0749988555908}, {"option": "AMAT280121P01000000", "bid": 521.0, "bid_size": 1.0, "ask": 529.0, "ask_size": 32.0, "iv": 0.6237, "open_interest": 1.0, "volume": 0.0, "delta": -0.7729, "gamma": 0.0013, "vega": 1.6246, "theta": -0.114, "rho": -4.2649, "theo": 524.4928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 505.65, "last_trade_time": "2026-07-15T14:36:36", "percent_change": 0.0, "prev_day_close": 524.325012207031}, {"option": "AMAT280121C01020000", "bid": 44.0, "bid_size": 60.0, "ask": 53.0, "ask_size": 331.0, "iv": 0.6213, "open_interest": 318.0, "volume": 22.0, "delta": 0.3013, "gamma": 0.001, "vega": 2.0332, "theta": -0.1166, "rho": 1.3894, "theo": 48.4759, "change": -2.15, "open": 47.2, "high": 48.0, "low": 46.5, "tick": "down", "last_trade_price": 46.5, "last_trade_time": "2026-08-21T11:16:04", "percent_change": -4.41932, "prev_day_close": 48.6499996185303}, {"option": "AMAT280121P01020000", "bid": 539.0, "bid_size": 5.0, "ask": 548.0, "ask_size": 8.0, "iv": 0.6258, "open_interest": 2.0, "volume": 0.0, "delta": -0.7852, "gamma": 0.0013, "vega": 1.5734, "theta": -0.1122, "rho": -4.2448, "theo": 542.7735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 528.0, "last_trade_time": "2026-08-04T09:32:05", "percent_change": 0.0, "prev_day_close": 542.375}, {"option": "AMAT281215C00230000", "bid": 308.0, "bid_size": 8.0, "ask": 316.2, "ask_size": 7.0, "iv": 0.646, "open_interest": 19.0, "volume": 0.0, "delta": 0.9166, "gamma": 0.0003, "vega": 1.1744, "theta": -0.0034, "rho": 3.1752, "theo": 312.0685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 312.18, "last_trade_time": "2026-08-20T13:57:24", "percent_change": 0.0, "prev_day_close": 314.675003051758}, {"option": "AMAT281215P00230000", "bid": 28.35, "bid_size": 218.0, "ask": 33.1, "ask_size": 5.0, "iv": 0.6409, "open_interest": 52.0, "volume": 17.0, "delta": -0.0887, "gamma": 0.0003, "vega": 1.1962, "theta": -0.0425, "rho": -1.4841, "theo": 31.2983, "change": -0.225, "open": 31.9, "high": 32.02, "low": 31.74, "tick": "up", "last_trade_price": 32.0, "last_trade_time": "2026-08-21T10:17:37", "percent_change": -0.698217, "prev_day_close": 32.2250003814697}, {"option": "AMAT281215C00240000", "bid": 302.0, "bid_size": 13.0, "ask": 310.0, "ask_size": 5.0, "iv": 0.6432, "open_interest": 7.0, "volume": 4.0, "delta": 0.9098, "gamma": 0.0004, "vega": 1.2419, "theta": -0.0067, "rho": 3.2377, "theo": 306.0378, "change": -6.18, "open": 295.0, "high": 302.02, "low": 295.0, "tick": "up", "last_trade_price": 302.02, "last_trade_time": "2026-08-21T11:02:59", "percent_change": -2.00519, "prev_day_close": 308.199996948242}, {"option": "AMAT281215P00240000", "bid": 31.35, "bid_size": 199.0, "ask": 37.55, "ask_size": 98.0, "iv": 0.6443, "open_interest": 100.0, "volume": 2.0, "delta": -0.0958, "gamma": 0.0004, "vega": 1.2663, "theta": -0.0448, "rho": -1.6087, "theo": 34.3558, "change": -0.44, "open": 34.7, "high": 35.01, "low": 34.7, "tick": "up", "last_trade_price": 35.01, "last_trade_time": "2026-08-21T10:02:28", "percent_change": -1.24118, "prev_day_close": 35.4499988555908}, {"option": "AMAT281215C00250000", "bid": 296.0, "bid_size": 59.0, "ask": 304.0, "ask_size": 5.0, "iv": 0.6404, "open_interest": 40.0, "volume": 2.0, "delta": 0.9029, "gamma": 0.0004, "vega": 1.3083, "theta": -0.0099, "rho": 3.2967, "theo": 300.1333, "change": -9.07, "open": 289.0, "high": 293.18, "low": 289.0, "tick": "up", "last_trade_price": 293.18, "last_trade_time": "2026-08-21T11:02:21", "percent_change": -3.00083, "prev_day_close": 302.25}, {"option": "AMAT281215P00250000", "bid": 33.25, "bid_size": 233.0, "ask": 38.8, "ask_size": 5.0, "iv": 0.6299, "open_interest": 66.0, "volume": 44.0, "delta": -0.1031, "gamma": 0.0004, "vega": 1.3348, "theta": -0.047, "rho": -1.7259, "theo": 37.5517, "change": 0.325, "open": 38.1, "high": 38.88, "low": 37.0, "tick": "up", "last_trade_price": 37.95, "last_trade_time": "2026-08-21T10:29:45", "percent_change": 0.863787, "prev_day_close": 37.625}, {"option": "AMAT281215C00260000", "bid": 290.0, "bid_size": 51.0, "ask": 299.0, "ask_size": 4.0, "iv": 0.6405, "open_interest": 14.0, "volume": 1.0, "delta": 0.8959, "gamma": 0.0004, "vega": 1.3742, "theta": -0.013, "rho": 3.3505, "theo": 294.3583, "change": -7.025, "open": 290.0, "high": 290.0, "low": 290.0, "tick": "down", "last_trade_price": 290.0, "last_trade_time": "2026-08-21T10:42:04", "percent_change": -2.36512, "prev_day_close": 297.024993896484}, {"option": "AMAT281215P00260000", "bid": 36.0, "bid_size": 77.0, "ask": 46.0, "ask_size": 56.0, "iv": 0.6403, "open_interest": 36.0, "volume": 2.0, "delta": -0.1105, "gamma": 0.0004, "vega": 1.4031, "theta": -0.0492, "rho": -1.8519, "theo": 40.8831, "change": -0.475, "open": 41.2, "high": 41.3, "low": 41.2, "tick": "up", "last_trade_price": 41.3, "last_trade_time": "2026-08-21T09:40:27", "percent_change": -1.13704, "prev_day_close": 41.7749996185303}, {"option": "AMAT281215C00270000", "bid": 284.0, "bid_size": 7.0, "ask": 293.2, "ask_size": 4.0, "iv": 0.6368, "open_interest": 8.0, "volume": 0.0, "delta": 0.8888, "gamma": 0.0004, "vega": 1.4397, "theta": -0.0161, "rho": 3.3986, "theo": 288.7184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 358.5, "last_trade_time": "2026-08-13T13:29:37", "percent_change": 0.0, "prev_day_close": 290.75}, {"option": "AMAT281215P00270000", "bid": 40.0, "bid_size": 99.0, "ask": 49.0, "ask_size": 141.0, "iv": 0.6386, "open_interest": 58.0, "volume": 8.0, "delta": -0.1181, "gamma": 0.0004, "vega": 1.4714, "theta": -0.0513, "rho": -1.9703, "theo": 44.3619, "change": -0.69, "open": 45.3, "high": 45.55, "low": 45.06, "tick": "down", "last_trade_price": 45.06, "last_trade_time": "2026-08-21T10:23:29", "percent_change": -1.5082, "prev_day_close": 45.75}, {"option": "AMAT281215C00280000", "bid": 279.0, "bid_size": 49.0, "ask": 287.1, "ask_size": 5.0, "iv": 0.6349, "open_interest": 14.0, "volume": 0.0, "delta": 0.8815, "gamma": 0.0004, "vega": 1.5039, "theta": -0.0191, "rho": 3.4423, "theo": 283.2175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 290.0, "last_trade_time": "2026-08-20T10:10:09", "percent_change": 0.0, "prev_day_close": 285.475006103516}, {"option": "AMAT281215P00280000", "bid": 43.0, "bid_size": 32.0, "ask": 53.0, "ask_size": 36.0, "iv": 0.6361, "open_interest": 30.0, "volume": 4.0, "delta": -0.1258, "gamma": 0.0004, "vega": 1.5351, "theta": -0.0534, "rho": -2.0994, "theo": 47.9867, "change": 0.0, "open": 48.05, "high": 48.26, "low": 48.02, "tick": "up", "last_trade_price": 48.05, "last_trade_time": "2026-08-21T14:28:11", "percent_change": 1.5878e-06, "prev_day_close": 48.0499992370606}, {"option": "AMAT281215C00290000", "bid": 273.0, "bid_size": 9.0, "ask": 282.2, "ask_size": 5.0, "iv": 0.6329, "open_interest": 6.0, "volume": 0.0, "delta": 0.8742, "gamma": 0.0004, "vega": 1.5664, "theta": -0.0221, "rho": 3.483, "theo": 277.8556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 335.0, "last_trade_time": "2026-08-10T09:34:16", "percent_change": 0.0, "prev_day_close": 280.350006103516}, {"option": "AMAT281215P00290000", "bid": 48.2, "bid_size": 46.0, "ask": 55.1, "ask_size": 67.0, "iv": 0.6339, "open_interest": 36.0, "volume": 0.0, "delta": -0.1336, "gamma": 0.0005, "vega": 1.6014, "theta": -0.0555, "rho": -2.227, "theo": 51.7593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.82, "last_trade_time": "2026-08-20T15:13:03", "percent_change": 0.0, "prev_day_close": 52.0749988555908}, {"option": "AMAT281215C00300000", "bid": 268.0, "bid_size": 9.0, "ask": 278.0, "ask_size": 3.0, "iv": 0.6356, "open_interest": 14.0, "volume": 1.0, "delta": 0.8668, "gamma": 0.0005, "vega": 1.6273, "theta": -0.025, "rho": 3.5205, "theo": 272.6307, "change": -2.33, "open": 272.42, "high": 272.42, "low": 272.42, "tick": "down", "last_trade_price": 272.42, "last_trade_time": "2026-08-21T09:52:13", "percent_change": -0.848044, "prev_day_close": 274.75}, {"option": "AMAT281215P00300000", "bid": 51.0, "bid_size": 83.0, "ask": 61.0, "ask_size": 57.0, "iv": 0.6352, "open_interest": 95.0, "volume": 0.0, "delta": -0.1416, "gamma": 0.0005, "vega": 1.663, "theta": -0.0575, "rho": -2.3638, "theo": 55.6812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.15, "last_trade_time": "2026-08-20T13:48:14", "percent_change": 0.0, "prev_day_close": 56.2250003814697}, {"option": "AMAT281215C00310000", "bid": 263.0, "bid_size": 33.0, "ask": 273.0, "ask_size": 2.0, "iv": 0.635, "open_interest": 7.0, "volume": 0.0, "delta": 0.8593, "gamma": 0.0005, "vega": 1.6872, "theta": -0.0278, "rho": 3.5534, "theo": 267.541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 277.46, "last_trade_time": "2026-08-18T11:25:35", "percent_change": 0.0, "prev_day_close": 270.300003051758}, {"option": "AMAT281215P00310000", "bid": 55.0, "bid_size": 79.0, "ask": 65.0, "ask_size": 59.0, "iv": 0.6338, "open_interest": 53.0, "volume": 0.0, "delta": -0.1496, "gamma": 0.0005, "vega": 1.7262, "theta": -0.0594, "rho": -2.4923, "theo": 59.7431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.62, "last_trade_time": "2026-08-19T11:30:19", "percent_change": 0.0, "prev_day_close": 60.875}, {"option": "AMAT281215C00320000", "bid": 258.0, "bid_size": 36.0, "ask": 267.2, "ask_size": 1.0, "iv": 0.6314, "open_interest": 20.0, "volume": 0.0, "delta": 0.8518, "gamma": 0.0005, "vega": 1.7461, "theta": -0.0306, "rho": 3.5814, "theo": 262.5846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 283.38, "last_trade_time": "2026-08-18T09:30:21", "percent_change": 0.0, "prev_day_close": 264.699996948242}, {"option": "AMAT281215P00320000", "bid": 59.0, "bid_size": 12.0, "ask": 69.0, "ask_size": 25.0, "iv": 0.6316, "open_interest": 170.0, "volume": 114.0, "delta": -0.1577, "gamma": 0.0005, "vega": 1.787, "theta": -0.0613, "rho": -2.613, "theo": 63.9565, "change": -0.6, "open": 64.2, "high": 64.7, "low": 63.9, "tick": "down", "last_trade_price": 64.0, "last_trade_time": "2026-08-21T14:03:50", "percent_change": -0.92879, "prev_day_close": 64.5999984741211}, {"option": "AMAT281215C00330000", "bid": 253.0, "bid_size": 5.0, "ask": 263.0, "ask_size": 2.0, "iv": 0.6319, "open_interest": 14.0, "volume": 0.0, "delta": 0.8442, "gamma": 0.0005, "vega": 1.8035, "theta": -0.0333, "rho": 3.6055, "theo": 257.759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 308.0, "last_trade_time": "2026-08-06T14:16:08", "percent_change": 0.0, "prev_day_close": 260.050003051758}, {"option": "AMAT281215P00330000", "bid": 63.75, "bid_size": 114.0, "ask": 73.0, "ask_size": 32.0, "iv": 0.6309, "open_interest": 60.0, "volume": 0.0, "delta": -0.1659, "gamma": 0.0006, "vega": 1.8435, "theta": -0.0632, "rho": -2.7534, "theo": 68.3096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.7, "last_trade_time": "2026-08-20T12:03:10", "percent_change": 0.0, "prev_day_close": 69.2000007629394}, {"option": "AMAT281215C00340000", "bid": 248.0, "bid_size": 2.0, "ask": 257.1, "ask_size": 6.0, "iv": 0.6271, "open_interest": 10.0, "volume": 1.0, "delta": 0.8366, "gamma": 0.0005, "vega": 1.859, "theta": -0.0359, "rho": 3.6272, "theo": 253.0592, "change": -3.25, "open": 252.15, "high": 252.15, "low": 252.15, "tick": "down", "last_trade_price": 252.15, "last_trade_time": "2026-08-21T13:58:55", "percent_change": -1.27251, "prev_day_close": 255.399993896484}, {"option": "AMAT281215P00340000", "bid": 68.0, "bid_size": 13.0, "ask": 77.0, "ask_size": 99.0, "iv": 0.6283, "open_interest": 35.0, "volume": 0.0, "delta": -0.1741, "gamma": 0.0006, "vega": 1.9022, "theta": -0.065, "rho": -2.8791, "theo": 72.7929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.41, "last_trade_time": "2026-08-20T12:45:36", "percent_change": 0.0, "prev_day_close": 74.1000022888184}, {"option": "AMAT281215C00350000", "bid": 244.0, "bid_size": 8.0, "ask": 253.0, "ask_size": 3.0, "iv": 0.6294, "open_interest": 22.0, "volume": 0.0, "delta": 0.829, "gamma": 0.0006, "vega": 1.9125, "theta": -0.0385, "rho": 3.6471, "theo": 248.4794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 252.07, "last_trade_time": "2026-08-19T15:32:19", "percent_change": 0.0, "prev_day_close": 250.375}, {"option": "AMAT281215P00350000", "bid": 72.0, "bid_size": 16.0, "ask": 82.0, "ask_size": 17.0, "iv": 0.6272, "open_interest": 93.0, "volume": 2.0, "delta": -0.1824, "gamma": 0.0006, "vega": 1.9556, "theta": -0.0667, "rho": -3.0216, "theo": 77.4132, "change": -0.64, "open": 77.6, "high": 77.6, "low": 77.36, "tick": "down", "last_trade_price": 77.36, "last_trade_time": "2026-08-21T14:05:01", "percent_change": -0.820513, "prev_day_close": 78.0}, {"option": "AMAT281215C00360000", "bid": 239.0, "bid_size": 2.0, "ask": 249.0, "ask_size": 2.0, "iv": 0.6287, "open_interest": 2.0, "volume": 0.0, "delta": 0.8214, "gamma": 0.0006, "vega": 1.9644, "theta": -0.041, "rho": 3.6646, "theo": 244.014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 290.0, "last_trade_time": "2026-08-10T11:28:30", "percent_change": 0.0, "prev_day_close": 245.925003051758}, {"option": "AMAT281215P00360000", "bid": 77.0, "bid_size": 14.0, "ask": 87.0, "ask_size": 18.0, "iv": 0.6277, "open_interest": 6.0, "volume": 0.0, "delta": -0.1909, "gamma": 0.0006, "vega": 2.0085, "theta": -0.0684, "rho": -3.1656, "theo": 82.2189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.71, "last_trade_time": "2026-08-20T12:48:08", "percent_change": 0.0, "prev_day_close": 83.0499992370606}, {"option": "AMAT281215C00370000", "bid": 235.0, "bid_size": 6.0, "ask": 244.0, "ask_size": 3.0, "iv": 0.6276, "open_interest": 1.0, "volume": 0.0, "delta": 0.8138, "gamma": 0.0006, "vega": 2.0149, "theta": -0.0434, "rho": 3.6788, "theo": 239.6589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 294.0, "last_trade_time": "2026-08-13T15:25:22", "percent_change": 0.0, "prev_day_close": 242.074996948242}, {"option": "AMAT281215P00370000", "bid": 82.0, "bid_size": 7.0, "ask": 92.0, "ask_size": 14.0, "iv": 0.6283, "open_interest": 8.0, "volume": 0.0, "delta": -0.199, "gamma": 0.0006, "vega": 2.0621, "theta": -0.07, "rho": -3.2846, "theo": 87.0146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.05, "last_trade_time": "2026-08-14T10:48:03", "percent_change": 0.0, "prev_day_close": 87.625}, {"option": "AMAT281215C00380000", "bid": 230.0, "bid_size": 20.0, "ask": 239.95, "ask_size": 1.0, "iv": 0.6258, "open_interest": 50.0, "volume": 0.0, "delta": 0.8062, "gamma": 0.0006, "vega": 2.064, "theta": -0.0458, "rho": 3.6895, "theo": 235.4112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 237.47, "last_trade_time": "2026-08-19T10:10:08", "percent_change": 0.0, "prev_day_close": 237.300003051758}, {"option": "AMAT281215P00380000", "bid": 87.0, "bid_size": 7.0, "ask": 97.0, "ask_size": 13.0, "iv": 0.6279, "open_interest": 8.0, "volume": 0.0, "delta": -0.2073, "gamma": 0.0006, "vega": 2.1108, "theta": -0.0715, "rho": -3.408, "theo": 92.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 89.6, "last_trade_time": "2026-08-17T09:46:19", "percent_change": 0.0, "prev_day_close": 92.0999984741211}, {"option": "AMAT281215C00390000", "bid": 226.0, "bid_size": 2.0, "ask": 235.0, "ask_size": 6.0, "iv": 0.624, "open_interest": 0.0, "volume": 0.0, "delta": 0.7986, "gamma": 0.0006, "vega": 2.1116, "theta": -0.0481, "rho": 3.6974, "theo": 231.2677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 233.275001525879}, {"option": "AMAT281215P00390000", "bid": 92.0, "bid_size": 14.0, "ask": 102.0, "ask_size": 18.0, "iv": 0.6271, "open_interest": 11.0, "volume": 0.0, "delta": -0.2157, "gamma": 0.0007, "vega": 2.1582, "theta": -0.073, "rho": -3.5487, "theo": 97.1009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.05, "last_trade_time": "2026-08-19T09:41:54", "percent_change": 0.0, "prev_day_close": 96.875}, {"option": "AMAT281215C00400000", "bid": 222.9, "bid_size": 5.0, "ask": 231.0, "ask_size": 5.0, "iv": 0.626, "open_interest": 27.0, "volume": 2.0, "delta": 0.791, "gamma": 0.0006, "vega": 2.1573, "theta": -0.0503, "rho": 3.7036, "theo": 227.2248, "change": -3.3, "open": 225.0, "high": 226.0, "low": 225.0, "tick": "up", "last_trade_price": 226.0, "last_trade_time": "2026-08-21T13:46:25", "percent_change": -1.43916, "prev_day_close": 229.300003051758}, {"option": "AMAT281215P00400000", "bid": 97.0, "bid_size": 7.0, "ask": 103.8, "ask_size": 5.0, "iv": 0.6186, "open_interest": 48.0, "volume": 2.0, "delta": -0.224, "gamma": 0.0007, "vega": 2.2044, "theta": -0.0744, "rho": -3.6714, "theo": 102.306, "change": 0.225, "open": 103.0, "high": 103.0, "low": 103.0, "tick": "up", "last_trade_price": 103.0, "last_trade_time": "2026-08-21T10:07:41", "percent_change": 0.218923, "prev_day_close": 102.775001525879}, {"option": "AMAT281215C00410000", "bid": 218.0, "bid_size": 7.0, "ask": 227.0, "ask_size": 5.0, "iv": 0.6235, "open_interest": 5.0, "volume": 0.0, "delta": 0.7835, "gamma": 0.0006, "vega": 2.2013, "theta": -0.0524, "rho": 3.709, "theo": 223.2779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 230.01, "last_trade_time": "2026-08-19T09:42:20", "percent_change": 0.0, "prev_day_close": 225.025001525879}, {"option": "AMAT281215P00410000", "bid": 103.0, "bid_size": 39.0, "ask": 112.0, "ask_size": 14.0, "iv": 0.6264, "open_interest": 57.0, "volume": 0.0, "delta": -0.2324, "gamma": 0.0007, "vega": 2.2491, "theta": -0.0758, "rho": -3.8124, "theo": 107.6215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 106.45, "last_trade_time": "2026-08-18T10:57:23", "percent_change": 0.0, "prev_day_close": 108.0}, {"option": "AMAT281215C00420000", "bid": 214.0, "bid_size": 17.0, "ask": 224.0, "ask_size": 20.0, "iv": 0.6248, "open_interest": 3.0, "volume": 0.0, "delta": 0.776, "gamma": 0.0006, "vega": 2.2435, "theta": -0.0545, "rho": 3.7135, "theo": 219.4227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 276.77, "last_trade_time": "2026-08-12T14:34:27", "percent_change": 0.0, "prev_day_close": 220.849998474121}, {"option": "AMAT281215P00420000", "bid": 108.0, "bid_size": 13.0, "ask": 116.3, "ask_size": 58.0, "iv": 0.6229, "open_interest": 93.0, "volume": 0.0, "delta": -0.2407, "gamma": 0.0007, "vega": 2.2909, "theta": -0.0771, "rho": -3.9571, "theo": 113.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 114.0, "last_trade_time": "2026-08-20T14:31:32", "percent_change": 0.0, "prev_day_close": 113.625}, {"option": "AMAT281215C00430000", "bid": 211.0, "bid_size": 7.0, "ask": 220.0, "ask_size": 10.0, "iv": 0.6258, "open_interest": 8.0, "volume": 0.0, "delta": 0.7685, "gamma": 0.0007, "vega": 2.2842, "theta": -0.0565, "rho": 3.7162, "theo": 215.6556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 214.0, "last_trade_time": "2026-08-20T13:58:44", "percent_change": 0.0, "prev_day_close": 217.375}, {"option": "AMAT281215P00430000", "bid": 114.0, "bid_size": 109.0, "ask": 123.0, "ask_size": 25.0, "iv": 0.6263, "open_interest": 190.0, "volume": 6.0, "delta": -0.2491, "gamma": 0.0007, "vega": 2.3315, "theta": -0.0783, "rho": -4.0636, "theo": 118.5481, "change": 0.55, "open": 119.0, "high": 119.6, "low": 118.8, "tick": "no_change", "last_trade_price": 118.9, "last_trade_time": "2026-08-21T11:28:23", "percent_change": 0.464725, "prev_day_close": 118.349998474121}, {"option": "AMAT281215C00440000", "bid": 207.0, "bid_size": 16.0, "ask": 216.0, "ask_size": 42.0, "iv": 0.6242, "open_interest": 10.0, "volume": 5.0, "delta": 0.7611, "gamma": 0.0007, "vega": 2.3234, "theta": -0.0584, "rho": 3.7166, "theo": 211.9743, "change": -5.88, "open": 208.03, "high": 208.03, "low": 207.98, "tick": "up", "last_trade_price": 208.02, "last_trade_time": "2026-08-21T13:32:20", "percent_change": -2.74895, "prev_day_close": 213.900001525879}, {"option": "AMAT281215P00440000", "bid": 119.0, "bid_size": 14.0, "ask": 129.0, "ask_size": 14.0, "iv": 0.6255, "open_interest": 21.0, "volume": 1.0, "delta": -0.2574, "gamma": 0.0007, "vega": 2.3711, "theta": -0.0795, "rho": -4.1763, "theo": 124.1662, "change": 0.5, "open": 124.5, "high": 124.5, "low": 124.5, "tick": "down", "last_trade_price": 124.5, "last_trade_time": "2026-08-21T10:49:39", "percent_change": 0.403226, "prev_day_close": 124.0}, {"option": "AMAT281215C00450000", "bid": 204.0, "bid_size": 57.0, "ask": 212.0, "ask_size": 7.0, "iv": 0.6244, "open_interest": 28.0, "volume": 6.0, "delta": 0.7537, "gamma": 0.0007, "vega": 2.3613, "theta": -0.0603, "rho": 3.7146, "theo": 208.3769, "change": -5.855, "open": 204.18, "high": 204.43, "low": 204.18, "tick": "up", "last_trade_price": 204.42, "last_trade_time": "2026-08-21T13:32:20", "percent_change": -2.78445, "prev_day_close": 210.275001525879}, {"option": "AMAT281215P00450000", "bid": 125.0, "bid_size": 34.0, "ask": 134.0, "ask_size": 27.0, "iv": 0.6244, "open_interest": 10.0, "volume": 0.0, "delta": -0.2657, "gamma": 0.0008, "vega": 2.4076, "theta": -0.0806, "rho": -4.3111, "theo": 129.8809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 126.75, "last_trade_time": "2026-08-20T15:24:20", "percent_change": 0.0, "prev_day_close": 129.300003051758}, {"option": "AMAT281215C00460000", "bid": 200.0, "bid_size": 32.0, "ask": 209.0, "ask_size": 62.0, "iv": 0.6243, "open_interest": 65.0, "volume": 0.0, "delta": 0.7463, "gamma": 0.0007, "vega": 2.3977, "theta": -0.0621, "rho": 3.7106, "theo": 204.8615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 206.66, "last_trade_time": "2026-08-20T12:48:39", "percent_change": 0.0, "prev_day_close": 206.425003051758}, {"option": "AMAT281215P00460000", "bid": 131.0, "bid_size": 39.0, "ask": 140.0, "ask_size": 14.0, "iv": 0.6251, "open_interest": 17.0, "volume": 0.0, "delta": -0.274, "gamma": 0.0008, "vega": 2.4431, "theta": -0.0817, "rho": -4.4395, "theo": 135.6821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 150.5, "last_trade_time": "2026-08-04T10:07:27", "percent_change": 0.0, "prev_day_close": 135.824996948242}, {"option": "AMAT281215C00470000", "bid": 197.0, "bid_size": 34.0, "ask": 205.25, "ask_size": 5.0, "iv": 0.6244, "open_interest": 8.0, "volume": 2.0, "delta": 0.739, "gamma": 0.0007, "vega": 2.4327, "theta": -0.0638, "rho": 3.7055, "theo": 201.4258, "change": -4.67, "open": 197.93, "high": 197.93, "low": 197.93, "tick": "down", "last_trade_price": 197.93, "last_trade_time": "2026-08-21T10:09:21", "percent_change": -2.30503, "prev_day_close": 202.599998474121}, {"option": "AMAT281215P00470000", "bid": 137.0, "bid_size": 26.0, "ask": 145.35, "ask_size": 61.0, "iv": 0.624, "open_interest": 1.0, "volume": 0.0, "delta": -0.2823, "gamma": 0.0008, "vega": 2.4768, "theta": -0.0827, "rho": -4.5529, "theo": 141.5722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 138.9, "last_trade_time": "2026-08-18T12:12:08", "percent_change": 0.0, "prev_day_close": 142.0}, {"option": "AMAT281215C00480000", "bid": 193.0, "bid_size": 34.0, "ask": 202.0, "ask_size": 5.0, "iv": 0.6231, "open_interest": 49.0, "volume": 2.0, "delta": 0.7318, "gamma": 0.0007, "vega": 2.4661, "theta": -0.0655, "rho": 3.6998, "theo": 198.0671, "change": -4.43, "open": 194.87, "high": 194.87, "low": 194.87, "tick": "down", "last_trade_price": 194.87, "last_trade_time": "2026-08-21T10:09:21", "percent_change": -2.22278, "prev_day_close": 199.300003051758}, {"option": "AMAT281215P00480000", "bid": 143.0, "bid_size": 36.0, "ask": 152.0, "ask_size": 16.0, "iv": 0.6252, "open_interest": 46.0, "volume": 4.0, "delta": -0.2906, "gamma": 0.0008, "vega": 2.5087, "theta": -0.0836, "rho": -4.6714, "theo": 147.5514, "change": -0.1, "open": 148.0, "high": 148.0, "low": 147.7, "tick": "no_change", "last_trade_price": 147.7, "last_trade_time": "2026-08-21T11:26:34", "percent_change": -0.0676611, "prev_day_close": 147.800003051758}, {"option": "AMAT281215C00490000", "bid": 190.0, "bid_size": 22.0, "ask": 199.0, "ask_size": 76.0, "iv": 0.6241, "open_interest": 30.0, "volume": 0.0, "delta": 0.7246, "gamma": 0.0007, "vega": 2.498, "theta": -0.0671, "rho": 3.694, "theo": 194.7821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 192.6, "last_trade_time": "2026-08-20T14:08:35", "percent_change": 0.0, "prev_day_close": 196.175003051758}, {"option": "AMAT281215P00490000", "bid": 149.0, "bid_size": 117.0, "ask": 158.0, "ask_size": 24.0, "iv": 0.6248, "open_interest": 46.0, "volume": 5.0, "delta": -0.2988, "gamma": 0.0008, "vega": 2.5395, "theta": -0.0845, "rho": -4.8118, "theo": 153.6171, "change": -0.185, "open": 153.54, "high": 153.54, "low": 153.54, "tick": "up", "last_trade_price": 153.54, "last_trade_time": "2026-08-21T13:04:45", "percent_change": -0.120344, "prev_day_close": 153.724998474121}, {"option": "AMAT281215C00500000", "bid": 187.0, "bid_size": 57.0, "ask": 196.0, "ask_size": 138.0, "iv": 0.6248, "open_interest": 177.0, "volume": 3.0, "delta": 0.7174, "gamma": 0.0007, "vega": 2.5286, "theta": -0.0686, "rho": 3.6876, "theo": 191.5683, "change": -5.875, "open": 187.0, "high": 187.0, "low": 186.6, "tick": "down", "last_trade_price": 186.6, "last_trade_time": "2026-08-21T11:18:32", "percent_change": -3.05234, "prev_day_close": 192.474998474121}, {"option": "AMAT281215P00500000", "bid": 155.0, "bid_size": 144.0, "ask": 164.0, "ask_size": 30.0, "iv": 0.624, "open_interest": 64.0, "volume": 6.0, "delta": -0.307, "gamma": 0.0008, "vega": 2.5685, "theta": -0.0854, "rho": -4.9234, "theo": 159.7562, "change": 0.115, "open": 157.0, "high": 160.14, "low": 157.0, "tick": "up", "last_trade_price": 160.14, "last_trade_time": "2026-08-21T13:04:45", "percent_change": 0.0718628, "prev_day_close": 160.025001525879}, {"option": "AMAT281215C00510000", "bid": 184.0, "bid_size": 91.0, "ask": 193.0, "ask_size": 47.0, "iv": 0.6252, "open_interest": 33.0, "volume": 0.0, "delta": 0.7103, "gamma": 0.0007, "vega": 2.5578, "theta": -0.0701, "rho": 3.6801, "theo": 188.4235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 190.53, "last_trade_time": "2026-08-19T11:12:21", "percent_change": 0.0, "prev_day_close": 189.599998474121}, {"option": "AMAT281215P00510000", "bid": 161.0, "bid_size": 74.0, "ask": 170.0, "ask_size": 30.0, "iv": 0.623, "open_interest": 7.0, "volume": 0.0, "delta": -0.3151, "gamma": 0.0008, "vega": 2.5949, "theta": -0.0861, "rho": -5.0213, "theo": 165.9848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 163.02, "last_trade_time": "2026-08-18T15:28:19", "percent_change": 0.0, "prev_day_close": 166.0}, {"option": "AMAT281215C00520000", "bid": 181.0, "bid_size": 82.0, "ask": 189.0, "ask_size": 8.0, "iv": 0.6233, "open_interest": 40.0, "volume": 0.0, "delta": 0.7032, "gamma": 0.0008, "vega": 2.5858, "theta": -0.0715, "rho": 3.6711, "theo": 185.346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 184.03, "last_trade_time": "2026-08-20T14:50:08", "percent_change": 0.0, "prev_day_close": 186.449996948242}, {"option": "AMAT281215P00520000", "bid": 167.0, "bid_size": 31.0, "ask": 177.0, "ask_size": 27.0, "iv": 0.6236, "open_interest": 5.0, "volume": 3.0, "delta": -0.3233, "gamma": 0.0008, "vega": 2.6197, "theta": -0.0869, "rho": -5.1164, "theo": 172.294, "change": 1.82, "open": 173.97, "high": 173.97, "low": 173.97, "tick": "up", "last_trade_price": 173.97, "last_trade_time": "2026-08-21T10:18:20", "percent_change": 1.05722, "prev_day_close": 172.150001525879}, {"option": "AMAT281215C00530000", "bid": 178.0, "bid_size": 74.0, "ask": 186.0, "ask_size": 10.0, "iv": 0.6232, "open_interest": 53.0, "volume": 0.0, "delta": 0.6962, "gamma": 0.0008, "vega": 2.6125, "theta": -0.0729, "rho": 3.6605, "theo": 182.3346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 187.53, "last_trade_time": "2026-08-19T09:58:30", "percent_change": 0.0, "prev_day_close": 183.574996948242}, {"option": "AMAT281215P00530000", "bid": 174.0, "bid_size": 110.0, "ask": 183.0, "ask_size": 26.0, "iv": 0.6238, "open_interest": 47.0, "volume": 3.0, "delta": -0.3314, "gamma": 0.0009, "vega": 2.6443, "theta": -0.0876, "rho": -5.248, "theo": 178.6853, "change": 1.595, "open": 180.27, "high": 180.27, "low": 180.27, "tick": "up", "last_trade_price": 180.27, "last_trade_time": "2026-08-21T10:18:20", "percent_change": 0.892681, "prev_day_close": 178.675003051758}, {"option": "AMAT281215C00540000", "bid": 175.0, "bid_size": 103.0, "ask": 183.9, "ask_size": 41.0, "iv": 0.6246, "open_interest": 81.0, "volume": 0.0, "delta": 0.6893, "gamma": 0.0008, "vega": 2.638, "theta": -0.0742, "rho": 3.6483, "theo": 179.3881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 177.35, "last_trade_time": "2026-08-20T15:19:55", "percent_change": 0.0, "prev_day_close": 180.375}, {"option": "AMAT281215P00540000", "bid": 180.0, "bid_size": 31.0, "ask": 189.0, "ask_size": 101.0, "iv": 0.622, "open_interest": 24.0, "volume": 0.0, "delta": -0.3395, "gamma": 0.0009, "vega": 2.6686, "theta": -0.0882, "rho": -5.3622, "theo": 185.1401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 184.55, "last_trade_time": "2026-08-14T12:28:45", "percent_change": 0.0, "prev_day_close": 185.0}, {"option": "AMAT281215C00550000", "bid": 172.0, "bid_size": 49.0, "ask": 181.0, "ask_size": 69.0, "iv": 0.6242, "open_interest": 35.0, "volume": 0.0, "delta": 0.6824, "gamma": 0.0008, "vega": 2.6623, "theta": -0.0755, "rho": 3.6352, "theo": 176.5052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 174.45, "last_trade_time": "2026-08-20T15:19:55", "percent_change": 0.0, "prev_day_close": 177.375}, {"option": "AMAT281215P00550000", "bid": 187.0, "bid_size": 15.0, "ask": 196.0, "ask_size": 29.0, "iv": 0.6235, "open_interest": 62.0, "volume": 0.0, "delta": -0.3475, "gamma": 0.0009, "vega": 2.6883, "theta": -0.0888, "rho": -5.4625, "theo": 191.6744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 188.4, "last_trade_time": "2026-08-18T09:46:41", "percent_change": 0.0, "prev_day_close": 192.0}, {"option": "AMAT281215C00560000", "bid": 169.0, "bid_size": 19.0, "ask": 178.0, "ask_size": 47.0, "iv": 0.6233, "open_interest": 27.0, "volume": 0.0, "delta": 0.6756, "gamma": 0.0008, "vega": 2.6854, "theta": -0.0767, "rho": 3.6217, "theo": 173.6841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 171.95, "last_trade_time": "2026-08-20T14:58:15", "percent_change": 0.0, "prev_day_close": 174.775001525879}, {"option": "AMAT281215P00560000", "bid": 193.0, "bid_size": 27.0, "ask": 202.0, "ask_size": 71.0, "iv": 0.6211, "open_interest": 3.0, "volume": 0.0, "delta": -0.3555, "gamma": 0.0009, "vega": 2.7072, "theta": -0.0893, "rho": -5.5493, "theo": 198.2825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 196.6, "last_trade_time": "2026-08-18T11:06:03", "percent_change": 0.0, "prev_day_close": 198.474998474121}, {"option": "AMAT281215C00570000", "bid": 166.0, "bid_size": 41.0, "ask": 175.0, "ask_size": 12.0, "iv": 0.6223, "open_interest": 199.0, "volume": 85.0, "delta": 0.6688, "gamma": 0.0008, "vega": 2.7073, "theta": -0.0778, "rho": 3.6081, "theo": 170.9227, "change": -1.475, "open": 170.5, "high": 171.4, "low": 169.55, "tick": "down", "last_trade_price": 170.5, "last_trade_time": "2026-08-21T14:09:42", "percent_change": -0.857682, "prev_day_close": 171.974998474121}, {"option": "AMAT281215P00570000", "bid": 200.0, "bid_size": 74.0, "ask": 209.0, "ask_size": 25.0, "iv": 0.6222, "open_interest": 0.0, "volume": 0.0, "delta": -0.3635, "gamma": 0.0009, "vega": 2.7254, "theta": -0.0898, "rho": -5.6619, "theo": 204.9598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 205.0}, {"option": "AMAT281215C00580000", "bid": 164.0, "bid_size": 33.0, "ask": 172.0, "ask_size": 5.0, "iv": 0.6229, "open_interest": 8.0, "volume": 0.0, "delta": 0.6621, "gamma": 0.0008, "vega": 2.7282, "theta": -0.0789, "rho": 3.5946, "theo": 168.219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 166.52, "last_trade_time": "2026-08-20T15:03:04", "percent_change": 0.0, "prev_day_close": 169.400001525879}, {"option": "AMAT281215P00580000", "bid": 207.0, "bid_size": 74.0, "ask": 216.0, "ask_size": 22.0, "iv": 0.623, "open_interest": 0.0, "volume": 0.0, "delta": -0.3714, "gamma": 0.0009, "vega": 2.7433, "theta": -0.0903, "rho": -5.7841, "theo": 211.7057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 212.0}, {"option": "AMAT281215C00590000", "bid": 161.0, "bid_size": 14.0, "ask": 170.0, "ask_size": 25.0, "iv": 0.6233, "open_interest": 2.0, "volume": 0.0, "delta": 0.6555, "gamma": 0.0008, "vega": 2.7479, "theta": -0.08, "rho": 3.581, "theo": 165.5711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 163.66, "last_trade_time": "2026-08-20T15:03:04", "percent_change": 0.0, "prev_day_close": 166.525001525879}, {"option": "AMAT281215P00590000", "bid": 214.0, "bid_size": 55.0, "ask": 223.0, "ask_size": 24.0, "iv": 0.6235, "open_interest": 0.0, "volume": 0.0, "delta": -0.3792, "gamma": 0.0009, "vega": 2.759, "theta": -0.0907, "rho": -5.8588, "theo": 218.5112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 219.0}, {"option": "AMAT281215C00600000", "bid": 158.0, "bid_size": 28.0, "ask": 167.0, "ask_size": 11.0, "iv": 0.6217, "open_interest": 141.0, "volume": 8.0, "delta": 0.6489, "gamma": 0.0008, "vega": 2.7667, "theta": -0.081, "rho": 3.567, "theo": 162.9774, "change": -0.58, "open": 163.4, "high": 163.52, "low": 163.4, "tick": "up", "last_trade_price": 163.52, "last_trade_time": "2026-08-21T14:11:59", "percent_change": -0.353442, "prev_day_close": 164.099998474121}, {"option": "AMAT281215P00600000", "bid": 221.0, "bid_size": 51.0, "ask": 230.0, "ask_size": 24.0, "iv": 0.6238, "open_interest": 0.0, "volume": 0.0, "delta": -0.3871, "gamma": 0.001, "vega": 2.7712, "theta": -0.0911, "rho": -5.9472, "theo": 225.3906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 226.0}, {"option": "AMAT281215C00610000", "bid": 156.0, "bid_size": 23.0, "ask": 165.0, "ask_size": 80.0, "iv": 0.6235, "open_interest": 19.0, "volume": 0.0, "delta": 0.6424, "gamma": 0.0008, "vega": 2.7844, "theta": -0.082, "rho": 3.5521, "theo": 160.4365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 162.4, "last_trade_time": "2026-08-19T12:37:55", "percent_change": 0.0, "prev_day_close": 161.324996948242}, {"option": "AMAT281215P00610000", "bid": 228.0, "bid_size": 59.0, "ask": 237.0, "ask_size": 22.0, "iv": 0.6239, "open_interest": 20.0, "volume": 0.0, "delta": -0.3949, "gamma": 0.001, "vega": 2.7845, "theta": -0.0914, "rho": -6.0189, "theo": 232.3334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 230.1, "last_trade_time": "2026-08-14T13:17:05", "percent_change": 0.0, "prev_day_close": 233.0}, {"option": "AMAT281215C00620000", "bid": 153.0, "bid_size": 22.0, "ask": 162.0, "ask_size": 5.0, "iv": 0.6216, "open_interest": 10.0, "volume": 0.0, "delta": 0.636, "gamma": 0.0008, "vega": 2.8011, "theta": -0.0829, "rho": 3.5362, "theo": 157.9476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 158.14, "last_trade_time": "2026-08-20T13:57:25", "percent_change": 0.0, "prev_day_close": 159.5}, {"option": "AMAT281215P00620000", "bid": 235.0, "bid_size": 60.0, "ask": 244.0, "ask_size": 26.0, "iv": 0.6237, "open_interest": 0.0, "volume": 31.0, "delta": -0.4026, "gamma": 0.001, "vega": 2.7925, "theta": -0.0917, "rho": -6.1119, "theo": 239.3501, "change": -1.9, "open": 239.1, "high": 239.4, "low": 238.1, "tick": "down", "last_trade_price": 238.1, "last_trade_time": "2026-08-21T11:41:36", "percent_change": -0.791667, "prev_day_close": 240.0}, {"option": "AMAT281215C00630000", "bid": 151.0, "bid_size": 17.0, "ask": 160.0, "ask_size": 73.0, "iv": 0.623, "open_interest": 4.0, "volume": 0.0, "delta": 0.6296, "gamma": 0.0008, "vega": 2.8168, "theta": -0.0837, "rho": 3.5192, "theo": 155.5097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 157.05, "last_trade_time": "2026-08-19T10:10:30", "percent_change": 0.0, "prev_day_close": 156.425003051758}, {"option": "AMAT281215P00630000", "bid": 242.0, "bid_size": 47.0, "ask": 249.95, "ask_size": 5.0, "iv": 0.6214, "open_interest": 12.0, "volume": 0.0, "delta": -0.4104, "gamma": 0.001, "vega": 2.8078, "theta": -0.092, "rho": -6.2453, "theo": 246.4178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 242.2, "last_trade_time": "2026-08-18T09:46:36", "percent_change": 0.0, "prev_day_close": 247.0}, {"option": "AMAT281215C00640000", "bid": 149.0, "bid_size": 44.0, "ask": 158.0, "ask_size": 15.0, "iv": 0.6242, "open_interest": 19.0, "volume": 0.0, "delta": 0.6233, "gamma": 0.0008, "vega": 2.8314, "theta": -0.0846, "rho": 3.5013, "theo": 153.122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 152.7, "last_trade_time": "2026-08-20T15:22:11", "percent_change": 0.0, "prev_day_close": 154.349998474121}, {"option": "AMAT281215P00640000", "bid": 249.0, "bid_size": 15.0, "ask": 258.0, "ask_size": 23.0, "iv": 0.6227, "open_interest": 0.0, "volume": 0.0, "delta": -0.418, "gamma": 0.001, "vega": 2.8147, "theta": -0.0922, "rho": -6.2753, "theo": 253.5405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 254.0}, {"option": "AMAT281215C00650000", "bid": 146.0, "bid_size": 21.0, "ask": 155.0, "ask_size": 1.0, "iv": 0.6218, "open_interest": 20.0, "volume": 0.0, "delta": 0.617, "gamma": 0.0008, "vega": 2.8452, "theta": -0.0854, "rho": 3.4829, "theo": 150.7834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 167.19, "last_trade_time": "2026-08-14T10:29:24", "percent_change": 0.0, "prev_day_close": 151.925003051758}, {"option": "AMAT281215P00650000", "bid": 256.0, "bid_size": 22.0, "ask": 265.0, "ask_size": 27.0, "iv": 0.6219, "open_interest": 1.0, "volume": 0.0, "delta": -0.4256, "gamma": 0.001, "vega": 2.8213, "theta": -0.0924, "rho": -6.3722, "theo": 260.7327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 268.57, "last_trade_time": "2026-08-07T13:44:38", "percent_change": 0.0, "prev_day_close": 261.0}, {"option": "AMAT281215C00660000", "bid": 144.0, "bid_size": 30.0, "ask": 153.0, "ask_size": 3.0, "iv": 0.6226, "open_interest": 74.0, "volume": 0.0, "delta": 0.6108, "gamma": 0.0008, "vega": 2.858, "theta": -0.0861, "rho": 3.4642, "theo": 148.4927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 179.39, "last_trade_time": "2026-08-17T15:42:31", "percent_change": 0.0, "prev_day_close": 150.150001525879}, {"option": "AMAT281215P00660000", "bid": 263.0, "bid_size": 21.0, "ask": 272.0, "ask_size": 21.0, "iv": 0.6209, "open_interest": 0.0, "volume": 0.0, "delta": -0.4332, "gamma": 0.001, "vega": 2.8267, "theta": -0.0925, "rho": -6.4149, "theo": 267.9831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 264.33, "last_trade_time": "2026-08-11T13:51:59", "percent_change": 0.0, "prev_day_close": 268.300003051758}, {"option": "AMAT281215C00670000", "bid": 142.0, "bid_size": 16.0, "ask": 151.0, "ask_size": 28.0, "iv": 0.6234, "open_interest": 9.0, "volume": 0.0, "delta": 0.6047, "gamma": 0.0008, "vega": 2.87, "theta": -0.0868, "rho": 3.4457, "theo": 146.2485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 149.95, "last_trade_time": "2026-08-19T10:27:06", "percent_change": 0.0, "prev_day_close": 147.199996948242}, {"option": "AMAT281215P00670000", "bid": 270.8, "bid_size": 5.0, "ask": 280.0, "ask_size": 29.0, "iv": 0.6229, "open_interest": 125.0, "volume": 0.0, "delta": -0.4407, "gamma": 0.001, "vega": 2.8306, "theta": -0.0926, "rho": -6.4863, "theo": 275.2935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 270.55, "last_trade_time": "2026-08-18T09:46:29", "percent_change": 0.0, "prev_day_close": 275.699996948242}, {"option": "AMAT281215C00680000", "bid": 139.0, "bid_size": 57.0, "ask": 149.0, "ask_size": 47.0, "iv": 0.6222, "open_interest": 48.0, "volume": 0.0, "delta": 0.5986, "gamma": 0.0008, "vega": 2.8813, "theta": -0.0875, "rho": 3.4274, "theo": 144.0494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 145.99, "last_trade_time": "2026-08-19T15:35:53", "percent_change": 0.0, "prev_day_close": 145.324996948242}, {"option": "AMAT281215P00680000", "bid": 278.0, "bid_size": 13.0, "ask": 287.0, "ask_size": 23.0, "iv": 0.6218, "open_interest": 59.0, "volume": 0.0, "delta": -0.4483, "gamma": 0.001, "vega": 2.8371, "theta": -0.0928, "rho": -6.6124, "theo": 282.6556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 279.11, "last_trade_time": "2026-08-18T14:26:04", "percent_change": 0.0, "prev_day_close": 282.699996948242}, {"option": "AMAT281215C00690000", "bid": 137.0, "bid_size": 30.0, "ask": 146.0, "ask_size": 14.0, "iv": 0.6209, "open_interest": 26.0, "volume": 0.0, "delta": 0.5926, "gamma": 0.0008, "vega": 2.8918, "theta": -0.0882, "rho": 3.4094, "theo": 141.8939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 188.93, "last_trade_time": "2026-08-13T09:55:41", "percent_change": 0.0, "prev_day_close": 142.949996948242}, {"option": "AMAT281215P00690000", "bid": 285.0, "bid_size": 29.0, "ask": 294.0, "ask_size": 51.0, "iv": 0.6203, "open_interest": 0.0, "volume": 0.0, "delta": -0.4557, "gamma": 0.001, "vega": 2.8452, "theta": -0.0928, "rho": -6.6636, "theo": 290.065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 290.225006103516}, {"option": "AMAT281215C00700000", "bid": 135.0, "bid_size": 58.0, "ask": 144.0, "ask_size": 48.0, "iv": 0.6212, "open_interest": 115.0, "volume": 2.0, "delta": 0.5867, "gamma": 0.0008, "vega": 2.9016, "theta": -0.0888, "rho": 3.3914, "theo": 139.7808, "change": -1.175, "open": 139.8, "high": 139.9, "low": 139.8, "tick": "up", "last_trade_price": 139.9, "last_trade_time": "2026-08-21T14:12:50", "percent_change": -0.832888, "prev_day_close": 141.074996948242}, {"option": "AMAT281215P00700000", "bid": 293.0, "bid_size": 13.0, "ask": 302.0, "ask_size": 10.0, "iv": 0.6221, "open_interest": 1.0, "volume": 0.0, "delta": -0.4631, "gamma": 0.001, "vega": 2.8455, "theta": -0.0929, "rho": -6.7283, "theo": 297.5291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 297.48, "last_trade_time": "2026-08-14T09:36:45", "percent_change": 0.0, "prev_day_close": 297.875}, {"option": "AMAT281215C00710000", "bid": 133.0, "bid_size": 19.0, "ask": 142.0, "ask_size": 20.0, "iv": 0.6213, "open_interest": 7.0, "volume": 0.0, "delta": 0.5808, "gamma": 0.0008, "vega": 2.9107, "theta": -0.0894, "rho": 3.3732, "theo": 137.7089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 163.39, "last_trade_time": "2026-08-14T09:49:22", "percent_change": 0.0, "prev_day_close": 139.125}, {"option": "AMAT281215P00710000", "bid": 300.0, "bid_size": 13.0, "ask": 309.0, "ask_size": 46.0, "iv": 0.6201, "open_interest": 2.0, "volume": 0.0, "delta": -0.4704, "gamma": 0.001, "vega": 2.8432, "theta": -0.0928, "rho": -6.7749, "theo": 305.0519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 293.0, "last_trade_time": "2026-08-17T10:33:13", "percent_change": 0.0, "prev_day_close": 304.425003051758}, {"option": "AMAT281215C00720000", "bid": 131.0, "bid_size": 28.0, "ask": 140.0, "ask_size": 19.0, "iv": 0.6214, "open_interest": 17.0, "volume": 3.0, "delta": 0.575, "gamma": 0.0008, "vega": 2.919, "theta": -0.0899, "rho": 3.3546, "theo": 135.6773, "change": 0.3, "open": 137.55, "high": 137.55, "low": 137.55, "tick": "no_change", "last_trade_price": 137.55, "last_trade_time": "2026-08-21T09:45:01", "percent_change": 0.218579, "prev_day_close": 137.25}, {"option": "AMAT281215P00720000", "bid": 308.0, "bid_size": 20.0, "ask": 317.0, "ask_size": 13.0, "iv": 0.6215, "open_interest": 0.0, "volume": 0.0, "delta": -0.4778, "gamma": 0.0011, "vega": 2.8402, "theta": -0.0928, "rho": -6.8118, "theo": 312.6274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 312.699996948242}, {"option": "AMAT281215C00730000", "bid": 129.0, "bid_size": 25.0, "ask": 138.0, "ask_size": 19.0, "iv": 0.6212, "open_interest": 1.0, "volume": 0.0, "delta": 0.5693, "gamma": 0.0008, "vega": 2.9266, "theta": -0.0904, "rho": 3.3355, "theo": 133.6852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 175.38, "last_trade_time": "2026-08-10T13:36:23", "percent_change": 0.0, "prev_day_close": 135.25}, {"option": "AMAT281215P00730000", "bid": 316.0, "bid_size": 9.0, "ask": 325.0, "ask_size": 5.0, "iv": 0.6227, "open_interest": 0.0, "volume": 0.0, "delta": -0.485, "gamma": 0.0011, "vega": 2.8322, "theta": -0.0928, "rho": -6.8749, "theo": 320.2621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 320.100006103516}, {"option": "AMAT281215C00740000", "bid": 127.0, "bid_size": 29.0, "ask": 136.0, "ask_size": 4.0, "iv": 0.621, "open_interest": 2.0, "volume": 0.0, "delta": 0.5636, "gamma": 0.0008, "vega": 2.9334, "theta": -0.0909, "rho": 3.3157, "theo": 131.732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 172.5, "last_trade_time": "2026-08-10T13:40:30", "percent_change": 0.0, "prev_day_close": 133.25}, {"option": "AMAT281215P00740000", "bid": 323.0, "bid_size": 13.0, "ask": 332.0, "ask_size": 13.0, "iv": 0.6202, "open_interest": 0.0, "volume": 0.0, "delta": -0.4923, "gamma": 0.0011, "vega": 2.8393, "theta": -0.0927, "rho": -6.9878, "theo": 327.9385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 327.675003051758}, {"option": "AMAT281215C00750000", "bid": 126.0, "bid_size": 125.0, "ask": 135.0, "ask_size": 46.0, "iv": 0.624, "open_interest": 6.0, "volume": 0.0, "delta": 0.558, "gamma": 0.0008, "vega": 2.9394, "theta": -0.0913, "rho": 3.2953, "theo": 129.8169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 130.0, "last_trade_time": "2026-08-20T12:32:58", "percent_change": 0.0, "prev_day_close": 131.199996948242}, {"option": "AMAT281215P00750000", "bid": 331.0, "bid_size": 29.0, "ask": 340.0, "ask_size": 27.0, "iv": 0.6211, "open_interest": 1.0, "volume": 0.0, "delta": -0.4994, "gamma": 0.0011, "vega": 2.8411, "theta": -0.0926, "rho": -7.0083, "theo": 335.6518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 390.35, "last_trade_time": "2026-07-28T10:28:29", "percent_change": 0.0, "prev_day_close": 335.550003051758}, {"option": "AMAT281215C00760000", "bid": 124.0, "bid_size": 31.0, "ask": 132.1, "ask_size": 13.0, "iv": 0.622, "open_interest": 4.0, "volume": 2.0, "delta": 0.5524, "gamma": 0.0008, "vega": 2.9446, "theta": -0.0918, "rho": 3.2745, "theo": 127.9394, "change": -2.5, "open": 126.0, "high": 126.5, "low": 126.0, "tick": "up", "last_trade_price": 126.5, "last_trade_time": "2026-08-21T11:43:06", "percent_change": -1.93798, "prev_day_close": 129.0}, {"option": "AMAT281215P00760000", "bid": 339.0, "bid_size": 23.0, "ask": 348.0, "ask_size": 14.0, "iv": 0.6218, "open_interest": 0.0, "volume": 0.0, "delta": -0.5065, "gamma": 0.0011, "vega": 2.8267, "theta": -0.0924, "rho": -7.0492, "theo": 343.4247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 343.75}, {"option": "AMAT281215C00770000", "bid": 122.0, "bid_size": 33.0, "ask": 131.0, "ask_size": 169.0, "iv": 0.6228, "open_interest": 10.0, "volume": 0.0, "delta": 0.5469, "gamma": 0.0009, "vega": 2.9492, "theta": -0.0922, "rho": 3.2534, "theo": 126.0986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 128.2, "last_trade_time": "2026-08-19T14:31:25", "percent_change": 0.0, "prev_day_close": 127.074996948242}, {"option": "AMAT281215P00770000", "bid": 347.0, "bid_size": 29.0, "ask": 356.0, "ask_size": 13.0, "iv": 0.6224, "open_interest": 0.0, "volume": 0.0, "delta": -0.5136, "gamma": 0.0011, "vega": 2.8253, "theta": -0.0922, "rho": -7.1096, "theo": 351.2435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 351.024993896484}, {"option": "AMAT281215C00780000", "bid": 120.0, "bid_size": 40.0, "ask": 129.0, "ask_size": 189.0, "iv": 0.6221, "open_interest": 49.0, "volume": 0.0, "delta": 0.5415, "gamma": 0.0009, "vega": 2.9532, "theta": -0.0925, "rho": 3.2324, "theo": 124.2937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 126.52, "last_trade_time": "2026-08-19T14:26:11", "percent_change": 0.0, "prev_day_close": 125.175003051758}, {"option": "AMAT281215P00780000", "bid": 355.0, "bid_size": 26.0, "ask": 364.0, "ask_size": 15.0, "iv": 0.6228, "open_interest": 0.0, "volume": 0.0, "delta": -0.5206, "gamma": 0.0011, "vega": 2.8146, "theta": -0.092, "rho": -7.0733, "theo": 359.1107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 358.850006103516}, {"option": "AMAT281215C00790000", "bid": 119.0, "bid_size": 182.0, "ask": 127.0, "ask_size": 31.0, "iv": 0.6229, "open_interest": 48.0, "volume": 1.0, "delta": 0.5361, "gamma": 0.0009, "vega": 2.9567, "theta": -0.0929, "rho": 3.2115, "theo": 122.5237, "change": -3.04, "open": 120.71, "high": 120.71, "low": 120.71, "tick": "down", "last_trade_price": 120.71, "last_trade_time": "2026-08-21T11:30:40", "percent_change": -2.45657, "prev_day_close": 123.75}, {"option": "AMAT281215P00790000", "bid": 363.0, "bid_size": 9.0, "ask": 372.0, "ask_size": 7.0, "iv": 0.623, "open_interest": 0.0, "volume": 0.0, "delta": -0.5276, "gamma": 0.0011, "vega": 2.8017, "theta": -0.0918, "rho": -7.1141, "theo": 367.0321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 366.925003051758}, {"option": "AMAT281215C00800000", "bid": 117.0, "bid_size": 45.0, "ask": 126.0, "ask_size": 185.0, "iv": 0.6236, "open_interest": 77.0, "volume": 0.0, "delta": 0.5308, "gamma": 0.0009, "vega": 2.9597, "theta": -0.0932, "rho": 3.191, "theo": 120.7876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 119.97, "last_trade_time": "2026-08-20T14:22:36", "percent_change": 0.0, "prev_day_close": 121.950000762939}, {"option": "AMAT281215P00800000", "bid": 371.0, "bid_size": 7.0, "ask": 380.0, "ask_size": 4.0, "iv": 0.6231, "open_interest": 0.0, "volume": 0.0, "delta": -0.5347, "gamma": 0.0011, "vega": 2.8005, "theta": -0.0917, "rho": -7.2194, "theo": 374.9894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 374.5}, {"option": "AMAT281215C00810000", "bid": 115.0, "bid_size": 41.0, "ask": 123.45, "ask_size": 30.0, "iv": 0.6216, "open_interest": 600.0, "volume": 6.0, "delta": 0.5256, "gamma": 0.0009, "vega": 2.9623, "theta": -0.0935, "rho": 3.1708, "theo": 119.0844, "change": -1.13, "open": 117.31, "high": 118.92, "low": 117.0, "tick": "up", "last_trade_price": 118.92, "last_trade_time": "2026-08-21T14:18:43", "percent_change": -0.941274, "prev_day_close": 120.049999237061}, {"option": "AMAT281215P00810000", "bid": 379.0, "bid_size": 9.0, "ask": 388.0, "ask_size": 9.0, "iv": 0.623, "open_interest": 0.0, "volume": 0.0, "delta": -0.5416, "gamma": 0.0011, "vega": 2.798, "theta": -0.0916, "rho": -7.2594, "theo": 382.9831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 382.5}, {"option": "AMAT281215C00820000", "bid": 114.0, "bid_size": 182.0, "ask": 120.9, "ask_size": 5.0, "iv": 0.6212, "open_interest": 296.0, "volume": 5.0, "delta": 0.5204, "gamma": 0.0009, "vega": 2.9644, "theta": -0.0937, "rho": 3.1508, "theo": 117.4132, "change": -4.595, "open": 116.3, "high": 116.3, "low": 114.75, "tick": "up", "last_trade_price": 115.13, "last_trade_time": "2026-08-21T13:02:15", "percent_change": -3.83796, "prev_day_close": 119.724998474121}, {"option": "AMAT281215P00820000", "bid": 387.0, "bid_size": 24.0, "ask": 396.0, "ask_size": 13.0, "iv": 0.6228, "open_interest": 1.0, "volume": 0.0, "delta": -0.5485, "gamma": 0.0011, "vega": 2.7859, "theta": -0.0913, "rho": -7.2985, "theo": 391.0202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 393.23, "last_trade_time": "2026-08-07T15:24:06", "percent_change": 0.0, "prev_day_close": 390.5}], "symbol": "AMAT", "security_type": "stock", "exchange_id": 2, "current_price": 492.0, "price_change": -3.89, "price_change_percent": -0.7901, "bid": 491.61, "ask": 492.81, "bid_size": 40, "ask_size": 200, "open": 503.43, "high": 503.5, "low": 483.13, "close": 492.32, "prev_day_close": 492.32, "volume": 5533479, "iv30": 53.626, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 43930493795, "last_trade_time": "2026-08-21T15:59:59", "tick": "up"}, "symbol": "AMAT"}