{"timestamp": "2026-08-03 21:14:38", "data": {"options": [{"option": "AMKR260807C00035000", "bid": 13.9, "bid_size": 24.0, "ask": 16.7, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0024, "vega": 0.0009, "theta": -0.0101, "rho": 0.0016, "theo": 15.8463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "AMKR260807P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 111.0, "iv": 1.5509, "open_interest": 0.0, "volume": 21.0, "delta": -0.0063, "gamma": 0.0023, "vega": 0.0009, "theta": -0.0117, "rho": 0.0, "theo": 0.0159, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T09:52:22", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "AMKR260807C00036000", "bid": 12.9, "bid_size": 24.0, "ask": 15.5, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.991, "gamma": 0.0033, "vega": 0.0012, "theta": -0.0156, "rho": 0.0018, "theo": 14.8541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6999998092651}, {"option": "AMKR260807P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 1.4457, "open_interest": 107.0, "volume": 11.0, "delta": -0.0093, "gamma": 0.0032, "vega": 0.0013, "theta": -0.017, "rho": -0.0001, "theo": 0.0241, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T09:46:42", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "AMKR260807C00037000", "bid": 11.9, "bid_size": 24.0, "ask": 14.7, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9867, "gamma": 0.0046, "vega": 0.0018, "theta": -0.0229, "rho": 0.0021, "theo": 13.8656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "AMKR260807P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 1.481, "open_interest": 0.0, "volume": 57.0, "delta": -0.0135, "gamma": 0.0046, "vega": 0.0018, "theta": -0.0242, "rho": -0.0001, "theo": 0.036, "change": -0.055, "open": 0.05, "high": 0.12, "low": 0.05, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-08-03T09:52:14", "percent_change": -31.4286, "prev_day_close": 0.174999997019768}, {"option": "AMKR260807C00038000", "bid": 10.9, "bid_size": 24.0, "ask": 13.7, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9808, "gamma": 0.0064, "vega": 0.0024, "theta": -0.0326, "rho": 0.0025, "theo": 12.8826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "AMKR260807P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 12.0, "iv": 1.4645, "open_interest": 0.0, "volume": 1.0, "delta": -0.0194, "gamma": 0.0063, "vega": 0.0025, "theta": -0.0338, "rho": -0.0002, "theo": 0.0531, "change": -0.08, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T10:34:13", "percent_change": -53.3333, "prev_day_close": 0.150000005960464}, {"option": "AMKR260807C00039000", "bid": 11.1, "bid_size": 24.0, "ask": 12.5, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9727, "gamma": 0.0087, "vega": 0.0033, "theta": -0.0453, "rho": 0.0028, "theo": 11.9068, "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": 11.8500003814697}, {"option": "AMKR260807P00039000", "bid": 0.05, "bid_size": 2.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.352, "open_interest": 13.0, "volume": 0.0, "delta": -0.0274, "gamma": 0.0086, "vega": 0.0033, "theta": -0.0463, "rho": -0.0002, "theo": 0.0775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-07-31T14:10:52", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "AMKR260807C00040000", "bid": 10.2, "bid_size": 29.0, "ask": 12.2, "ask_size": 23.0, "iv": 1.7513, "open_interest": 5.0, "volume": 0.0, "delta": 0.9619, "gamma": 0.0116, "vega": 0.0044, "theta": -0.0614, "rho": 0.0032, "theo": 10.9409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-07-30T10:17:08", "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "AMKR260807P00040000", "bid": 0.05, "bid_size": 29.0, "ask": 0.15, "ask_size": 10.0, "iv": 1.3077, "open_interest": 464.0, "volume": 7.0, "delta": -0.0382, "gamma": 0.0116, "vega": 0.0044, "theta": -0.0623, "rho": -0.0003, "theo": 0.1118, "change": -0.11, "open": 0.25, "high": 0.3, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-03T15:36:17", "percent_change": -55.0, "prev_day_close": 0.199999997392297}, {"option": "AMKR260807C00040500", "bid": 8.5, "bid_size": 23.0, "ask": 11.2, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9552, "gamma": 0.0134, "vega": 0.005, "theta": -0.0708, "rho": 0.0032, "theo": 10.4627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3500003814697}, {"option": "AMKR260807P00040500", "bid": 0.05, "bid_size": 120.0, "ask": 0.3, "ask_size": 81.0, "iv": 1.4013, "open_interest": 0.0, "volume": 1.0, "delta": -0.0448, "gamma": 0.0133, "vega": 0.005, "theta": -0.0717, "rho": -0.0004, "theo": 0.1336, "change": -0.12, "open": 0.23, "high": 0.23, "low": 0.23, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-08-03T10:13:08", "percent_change": -34.2857, "prev_day_close": 0.3499999884516}, {"option": "AMKR260807C00041000", "bid": 8.0, "bid_size": 23.0, "ask": 10.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9476, "gamma": 0.0153, "vega": 0.0057, "theta": -0.0813, "rho": 0.0034, "theo": 9.9882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "AMKR260807P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 6.0, "iv": 1.1945, "open_interest": 0.0, "volume": 52.0, "delta": -0.0524, "gamma": 0.0152, "vega": 0.0057, "theta": -0.0821, "rho": -0.0004, "theo": 0.1592, "change": -0.18, "open": 0.35, "high": 0.41, "low": 0.1, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-08-03T14:10:46", "percent_change": -51.4286, "prev_day_close": 0.3499999884516}, {"option": "AMKR260807C00041500", "bid": 7.8, "bid_size": 26.0, "ask": 10.2, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9389, "gamma": 0.0174, "vega": 0.0064, "theta": -0.0928, "rho": 0.0036, "theo": 9.5181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "AMKR260807P00041500", "bid": 0.1, "bid_size": 166.0, "ask": 0.45, "ask_size": 367.0, "iv": 1.4242, "open_interest": 0.0, "volume": 2.0, "delta": -0.061, "gamma": 0.0173, "vega": 0.0064, "theta": -0.0935, "rho": -0.0005, "theo": 0.1891, "change": -0.05, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-08-03T13:50:41", "percent_change": -20.0, "prev_day_close": 0.249999994412065}, {"option": "AMKR260807C00042000", "bid": 7.6, "bid_size": 27.0, "ask": 9.6, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9291, "gamma": 0.0196, "vega": 0.0072, "theta": -0.1052, "rho": 0.0036, "theo": 9.0528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "AMKR260807P00042000", "bid": 0.05, "bid_size": 71.0, "ask": 0.3, "ask_size": 10.0, "iv": 1.2184, "open_interest": 13.0, "volume": 23.0, "delta": -0.0708, "gamma": 0.0196, "vega": 0.0072, "theta": -0.1059, "rho": -0.0006, "theo": 0.2238, "change": -0.135, "open": 0.5, "high": 0.5, "low": 0.24, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-08-03T14:30:07", "percent_change": -36.0, "prev_day_close": 0.375}, {"option": "AMKR260807C00042500", "bid": 7.2, "bid_size": 50.0, "ask": 9.1, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9181, "gamma": 0.0221, "vega": 0.008, "theta": -0.1186, "rho": 0.0039, "theo": 8.593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "AMKR260807P00042500", "bid": 0.05, "bid_size": 258.0, "ask": 0.65, "ask_size": 473.0, "iv": 1.381, "open_interest": 38.0, "volume": 7.0, "delta": -0.0818, "gamma": 0.022, "vega": 0.008, "theta": -0.1192, "rho": -0.0007, "theo": 0.2641, "change": -0.13, "open": 0.64, "high": 0.64, "low": 0.32, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-08-03T14:10:58", "percent_change": -28.8889, "prev_day_close": 0.450000017881393}, {"option": "AMKR260807C00043000", "bid": 6.7, "bid_size": 49.0, "ask": 8.7, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9058, "gamma": 0.0247, "vega": 0.0089, "theta": -0.1328, "rho": 0.0038, "theo": 8.1395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "AMKR260807P00043000", "bid": 0.2, "bid_size": 243.0, "ask": 0.55, "ask_size": 523.0, "iv": 1.3398, "open_interest": 875.0, "volume": 62.0, "delta": -0.0941, "gamma": 0.0247, "vega": 0.0089, "theta": -0.1334, "rho": -0.0008, "theo": 0.3105, "change": -0.125, "open": 0.75, "high": 0.8, "low": 0.32, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-08-03T15:52:31", "percent_change": -26.3158, "prev_day_close": 0.475000008940697}, {"option": "AMKR260807C00043500", "bid": 6.3, "bid_size": 69.0, "ask": 8.3, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.892, "gamma": 0.0275, "vega": 0.0099, "theta": -0.1479, "rho": 0.0041, "theo": 7.6928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "AMKR260807P00043500", "bid": 0.1, "bid_size": 190.0, "ask": 0.55, "ask_size": 49.0, "iv": 1.2197, "open_interest": 14.0, "volume": 490.0, "delta": -0.1079, "gamma": 0.0274, "vega": 0.0099, "theta": -0.1484, "rho": -0.0009, "theo": 0.3639, "change": -0.09, "open": 0.55, "high": 0.55, "low": 0.41, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-08-03T15:42:21", "percent_change": -18.0, "prev_day_close": 0.499999985098839}, {"option": "AMKR260807C00044000", "bid": 5.8, "bid_size": 176.0, "ask": 8.4, "ask_size": 90.0, "iv": 1.0951, "open_interest": 0.0, "volume": 0.0, "delta": 0.8768, "gamma": 0.0304, "vega": 0.0108, "theta": -0.1637, "rho": 0.004, "theo": 7.2539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "AMKR260807P00044000", "bid": 0.3, "bid_size": 70.0, "ask": 0.65, "ask_size": 360.0, "iv": 1.296, "open_interest": 6.0, "volume": 37.0, "delta": -0.1231, "gamma": 0.0304, "vega": 0.0108, "theta": -0.1641, "rho": -0.0011, "theo": 0.4249, "change": -0.13, "open": 0.7, "high": 0.73, "low": 0.42, "tick": "no_change", "last_trade_price": 0.47, "last_trade_time": "2026-08-03T15:26:40", "percent_change": -21.6667, "prev_day_close": 0.599999994039536}, {"option": "AMKR260807C00044500", "bid": 5.4, "bid_size": 178.0, "ask": 7.2, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.86, "gamma": 0.0335, "vega": 0.0118, "theta": -0.1799, "rho": 0.0042, "theo": 6.8234, "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": 6.79999995231628}, {"option": "AMKR260807P00044500", "bid": 0.1, "bid_size": 235.0, "ask": 0.65, "ask_size": 13.0, "iv": 1.1351, "open_interest": 1.0, "volume": 11.0, "delta": -0.1398, "gamma": 0.0334, "vega": 0.0118, "theta": -0.1803, "rho": -0.0012, "theo": 0.4944, "change": -0.2, "open": 0.94, "high": 0.94, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-03T13:56:07", "percent_change": -28.5714, "prev_day_close": 0.700000017881394}, {"option": "AMKR260807C00045000", "bid": 5.0, "bid_size": 203.0, "ask": 6.8, "ask_size": 37.0, "iv": 0.6978, "open_interest": 20.0, "volume": 0.0, "delta": 0.8417, "gamma": 0.0366, "vega": 0.0128, "theta": -0.1965, "rho": 0.0042, "theo": 6.4024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-07-30T10:20:01", "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "AMKR260807P00045000", "bid": 0.5, "bid_size": 10.0, "ask": 0.7, "ask_size": 18.0, "iv": 1.253, "open_interest": 111.0, "volume": 77.0, "delta": -0.1581, "gamma": 0.0366, "vega": 0.0129, "theta": -0.1968, "rho": -0.0014, "theo": 0.5732, "change": -0.2, "open": 1.3, "high": 1.3, "low": 0.55, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-08-03T15:56:58", "percent_change": -26.6667, "prev_day_close": 0.75}, {"option": "AMKR260807C00045500", "bid": 4.6, "bid_size": 214.0, "ask": 6.5, "ask_size": 74.0, "iv": 0.8502, "open_interest": 0.0, "volume": 0.0, "delta": 0.8217, "gamma": 0.0398, "vega": 0.0139, "theta": -0.2131, "rho": 0.0041, "theo": 5.9915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "AMKR260807P00045500", "bid": 0.55, "bid_size": 25.0, "ask": 1.1, "ask_size": 310.0, "iv": 1.3373, "open_interest": 14.0, "volume": 18.0, "delta": -0.178, "gamma": 0.0397, "vega": 0.0139, "theta": -0.2134, "rho": -0.0015, "theo": 0.6623, "change": -0.13, "open": 1.3, "high": 1.5, "low": 0.72, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-08-03T15:26:01", "percent_change": -15.2941, "prev_day_close": 0.849999994039536}, {"option": "AMKR260807C00046000", "bid": 4.2, "bid_size": 224.0, "ask": 6.1, "ask_size": 61.0, "iv": 0.8827, "open_interest": 4.0, "volume": 1.0, "delta": 0.8002, "gamma": 0.043, "vega": 0.0149, "theta": -0.2296, "rho": 0.0043, "theo": 5.5916, "change": -2.17, "open": 3.48, "high": 3.48, "low": 3.48, "tick": "down", "last_trade_price": 3.48, "last_trade_time": "2026-08-03T09:30:11", "percent_change": -38.4071, "prev_day_close": 5.65000009536743}, {"option": "AMKR260807P00046000", "bid": 0.65, "bid_size": 26.0, "ask": 1.2, "ask_size": 353.0, "iv": 1.3219, "open_interest": 6.0, "volume": 19.0, "delta": -0.1996, "gamma": 0.0429, "vega": 0.0149, "theta": -0.2299, "rho": -0.0017, "theo": 0.7623, "change": -0.225, "open": 1.3, "high": 1.55, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-08-03T15:13:23", "percent_change": -21.9512, "prev_day_close": 1.02500000596046}, {"option": "AMKR260807C00046500", "bid": 3.8, "bid_size": 223.0, "ask": 5.7, "ask_size": 62.0, "iv": 0.896, "open_interest": 2.0, "volume": 1.0, "delta": 0.777, "gamma": 0.0461, "vega": 0.0159, "theta": -0.2457, "rho": 0.0042, "theo": 5.2036, "change": 0.15, "open": 5.4, "high": 5.4, "low": 5.4, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-08-03T14:03:19", "percent_change": 2.85714, "prev_day_close": 5.25}, {"option": "AMKR260807P00046500", "bid": 0.75, "bid_size": 54.0, "ask": 1.0, "ask_size": 12.0, "iv": 1.2076, "open_interest": 0.0, "volume": 5.0, "delta": -0.2227, "gamma": 0.0461, "vega": 0.0159, "theta": -0.2459, "rho": -0.0019, "theo": 0.8742, "change": -0.21, "open": 1.25, "high": 1.25, "low": 0.89, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-08-03T15:32:00", "percent_change": -19.0909, "prev_day_close": 1.09999999403954}, {"option": "AMKR260807C00047000", "bid": 3.4, "bid_size": 163.0, "ask": 5.1, "ask_size": 16.0, "iv": 0.8247, "open_interest": 8.0, "volume": 1.0, "delta": 0.7523, "gamma": 0.0492, "vega": 0.0168, "theta": -0.261, "rho": 0.0043, "theo": 4.8284, "change": -0.45, "open": 4.55, "high": 4.55, "low": 4.55, "tick": "up", "last_trade_price": 4.55, "last_trade_time": "2026-08-03T11:01:50", "percent_change": -9.0, "prev_day_close": 5.0}, {"option": "AMKR260807P00047000", "bid": 0.9, "bid_size": 6.0, "ask": 1.35, "ask_size": 242.0, "iv": 1.2735, "open_interest": 19.0, "volume": 208.0, "delta": -0.2474, "gamma": 0.0492, "vega": 0.0168, "theta": -0.2612, "rho": -0.0021, "theo": 0.9988, "change": -0.235, "open": 1.65, "high": 2.0, "low": 1.0, "tick": "down", "last_trade_price": 1.04, "last_trade_time": "2026-08-03T15:36:17", "percent_change": -18.4314, "prev_day_close": 1.27500003576279}, {"option": "AMKR260807C00047500", "bid": 4.2, "bid_size": 54.0, "ask": 4.7, "ask_size": 15.0, "iv": 1.1825, "open_interest": 0.0, "volume": 0.0, "delta": 0.7261, "gamma": 0.0522, "vega": 0.0177, "theta": -0.2754, "rho": 0.0041, "theo": 4.4666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "AMKR260807P00047500", "bid": 1.0, "bid_size": 34.0, "ask": 1.25, "ask_size": 12.0, "iv": 1.1852, "open_interest": 3.0, "volume": 15.0, "delta": -0.2735, "gamma": 0.0521, "vega": 0.0177, "theta": -0.2754, "rho": -0.0023, "theo": 1.1369, "change": -0.35, "open": 2.36, "high": 2.36, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-08-03T14:20:39", "percent_change": -22.5806, "prev_day_close": 1.55000001192093}, {"option": "AMKR260807C00048000", "bid": 3.6, "bid_size": 283.0, "ask": 5.0, "ask_size": 361.0, "iv": 1.2815, "open_interest": 60.0, "volume": 0.0, "delta": 0.6986, "gamma": 0.0549, "vega": 0.0186, "theta": -0.2884, "rho": 0.0042, "theo": 4.1191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-07-31T11:31:22", "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "AMKR260807P00048000", "bid": 1.15, "bid_size": 45.0, "ask": 1.45, "ask_size": 122.0, "iv": 1.1905, "open_interest": 5.0, "volume": 90.0, "delta": -0.301, "gamma": 0.0548, "vega": 0.0186, "theta": -0.2884, "rho": -0.0026, "theo": 1.2893, "change": -0.305, "open": 2.1, "high": 2.1, "low": 1.37, "tick": "down", "last_trade_price": 1.37, "last_trade_time": "2026-08-03T15:07:11", "percent_change": -18.209, "prev_day_close": 1.67500001192093}, {"option": "AMKR260807C00048500", "bid": 3.5, "bid_size": 61.0, "ask": 4.0, "ask_size": 14.0, "iv": 1.1591, "open_interest": 12.0, "volume": 4.0, "delta": 0.6698, "gamma": 0.0574, "vega": 0.0193, "theta": -0.2998, "rho": 0.004, "theo": 3.7864, "change": -0.8, "open": 2.6, "high": 3.4, "low": 2.5, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-08-03T11:06:07", "percent_change": -19.5122, "prev_day_close": 4.09999990463257}, {"option": "AMKR260807P00048500", "bid": 1.35, "bid_size": 10.0, "ask": 1.8, "ask_size": 76.0, "iv": 1.2392, "open_interest": 18.0, "volume": 7.0, "delta": -0.3298, "gamma": 0.0574, "vega": 0.0193, "theta": -0.2998, "rho": -0.0028, "theo": 1.4564, "change": -0.2, "open": 2.54, "high": 2.54, "low": 1.47, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-08-03T15:51:23", "percent_change": -11.4286, "prev_day_close": 1.75}, {"option": "AMKR260807C00049000", "bid": 3.3, "bid_size": 23.0, "ask": 3.7, "ask_size": 11.0, "iv": 1.1869, "open_interest": 0.0, "volume": 0.0, "delta": 0.6399, "gamma": 0.0596, "vega": 0.02, "theta": -0.3094, "rho": 0.004, "theo": 3.4693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "AMKR260807P00049000", "bid": 1.5, "bid_size": 19.0, "ask": 1.8, "ask_size": 87.0, "iv": 1.1769, "open_interest": 0.0, "volume": 0.0, "delta": -0.3597, "gamma": 0.0596, "vega": 0.02, "theta": -0.3094, "rho": -0.0031, "theo": 1.6392, "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": 2.17499995231628}, {"option": "AMKR260807C00049500", "bid": 3.0, "bid_size": 63.0, "ask": 3.4, "ask_size": 50.0, "iv": 1.1809, "open_interest": 0.0, "volume": 1.0, "delta": 0.6091, "gamma": 0.0615, "vega": 0.0205, "theta": -0.317, "rho": 0.0038, "theo": 3.1682, "change": -1.78, "open": 2.07, "high": 2.07, "low": 2.07, "tick": "down", "last_trade_price": 2.07, "last_trade_time": "2026-08-03T09:36:49", "percent_change": -46.2338, "prev_day_close": 3.84999990463257}, {"option": "AMKR260807P00049500", "bid": 1.7, "bid_size": 10.0, "ask": 2.5, "ask_size": 227.0, "iv": 1.2932, "open_interest": 1.0, "volume": 0.0, "delta": -0.3904, "gamma": 0.0614, "vega": 0.0205, "theta": -0.3169, "rho": -0.0033, "theo": 1.8378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-07-31T15:14:15", "percent_change": 0.0, "prev_day_close": 2.17500007152557}, {"option": "AMKR260807C00050000", "bid": 2.7, "bid_size": 66.0, "ask": 3.1, "ask_size": 49.0, "iv": 1.1675, "open_interest": 29.0, "volume": 44.0, "delta": 0.5776, "gamma": 0.063, "vega": 0.0209, "theta": -0.3223, "rho": 0.0036, "theo": 2.8834, "change": -0.125, "open": 1.61, "high": 3.0, "low": 1.61, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-08-03T15:59:58", "percent_change": -4.13223, "prev_day_close": 3.02499997615814}, {"option": "AMKR260807P00050000", "bid": 1.9, "bid_size": 24.0, "ask": 2.2, "ask_size": 43.0, "iv": 1.1582, "open_interest": 15.0, "volume": 26.0, "delta": -0.4219, "gamma": 0.063, "vega": 0.0209, "theta": -0.3222, "rho": -0.0035, "theo": 2.0528, "change": -0.235, "open": 3.9, "high": 3.9, "low": 2.21, "tick": "up", "last_trade_price": 2.24, "last_trade_time": "2026-08-03T14:55:12", "percent_change": -9.49495, "prev_day_close": 2.47500002384186}, {"option": "AMKR260807C00051000", "bid": 2.2, "bid_size": 54.0, "ask": 2.55, "ask_size": 39.0, "iv": 1.1542, "open_interest": 11.0, "volume": 8.0, "delta": 0.5133, "gamma": 0.0648, "vega": 0.0213, "theta": -0.3258, "rho": 0.0033, "theo": 2.3638, "change": -0.535, "open": 2.3, "high": 2.33, "low": 2.15, "tick": "up", "last_trade_price": 2.29, "last_trade_time": "2026-08-03T15:46:25", "percent_change": -18.9381, "prev_day_close": 2.82499992847443}, {"option": "AMKR260807P00051000", "bid": 2.35, "bid_size": 46.0, "ask": 2.7, "ask_size": 70.0, "iv": 1.1453, "open_interest": 2.0, "volume": 2.0, "delta": -0.4862, "gamma": 0.0647, "vega": 0.0213, "theta": -0.3256, "rho": -0.004, "theo": 2.5328, "change": -0.72, "open": 2.78, "high": 2.78, "low": 2.78, "tick": "up", "last_trade_price": 2.78, "last_trade_time": "2026-08-03T14:56:45", "percent_change": -20.5714, "prev_day_close": 3.50000011920929}, {"option": "AMKR260807C00052000", "bid": 1.8, "bid_size": 16.0, "ask": 2.1, "ask_size": 23.0, "iv": 1.158, "open_interest": 21.0, "volume": 79.0, "delta": 0.4488, "gamma": 0.0648, "vega": 0.0211, "theta": -0.3198, "rho": 0.003, "theo": 1.9112, "change": -0.09, "open": 1.0, "high": 2.02, "low": 1.0, "tick": "down", "last_trade_price": 1.96, "last_trade_time": "2026-08-03T14:09:07", "percent_change": -4.39024, "prev_day_close": 2.05000001192093}, {"option": "AMKR260807P00052000", "bid": 2.95, "bid_size": 5.0, "ask": 3.3, "ask_size": 45.0, "iv": 1.1611, "open_interest": 0.0, "volume": 1.0, "delta": -0.5506, "gamma": 0.0648, "vega": 0.0211, "theta": -0.3195, "rho": -0.0044, "theo": 3.0797, "change": -0.8, "open": 3.2, "high": 3.2, "low": 3.2, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-08-03T15:25:05", "percent_change": -20.0, "prev_day_close": 3.99999988079071}, {"option": "AMKR260807C00053000", "bid": 1.4, "bid_size": 18.0, "ask": 1.7, "ask_size": 46.0, "iv": 1.1444, "open_interest": 6.0, "volume": 66.0, "delta": 0.386, "gamma": 0.0631, "vega": 0.0204, "theta": -0.3048, "rho": 0.0027, "theo": 1.524, "change": -0.555, "open": 0.9, "high": 1.5, "low": 0.75, "tick": "no_change", "last_trade_price": 1.42, "last_trade_time": "2026-08-03T15:53:38", "percent_change": -28.1013, "prev_day_close": 1.97500002384186}, {"option": "AMKR260807P00053000", "bid": 3.5, "bid_size": 20.0, "ask": 3.9, "ask_size": 56.0, "iv": 1.1356, "open_interest": 0.0, "volume": 0.0, "delta": -0.6134, "gamma": 0.063, "vega": 0.0204, "theta": -0.3045, "rho": -0.0048, "theo": 3.692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "AMKR260807C00054000", "bid": 1.1, "bid_size": 10.0, "ask": 1.3, "ask_size": 10.0, "iv": 1.1256, "open_interest": 17.0, "volume": 495.0, "delta": 0.3266, "gamma": 0.0598, "vega": 0.0192, "theta": -0.2823, "rho": 0.0023, "theo": 1.1989, "change": -0.525, "open": 1.05, "high": 1.25, "low": 1.0, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-08-03T15:16:48", "percent_change": -31.3433, "prev_day_close": 1.67499995231628}, {"option": "AMKR260807P00054000", "bid": 4.2, "bid_size": 13.0, "ask": 4.6, "ask_size": 28.0, "iv": 1.1424, "open_interest": 0.0, "volume": 0.0, "delta": -0.6728, "gamma": 0.0598, "vega": 0.0192, "theta": -0.282, "rho": -0.0051, "theo": 4.3663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "AMKR260807C00055000", "bid": 0.8, "bid_size": 12.0, "ask": 1.0, "ask_size": 10.0, "iv": 1.102, "open_interest": 471.0, "volume": 152.0, "delta": 0.2718, "gamma": 0.0553, "vega": 0.0177, "theta": -0.2545, "rho": 0.002, "theo": 0.9308, "change": -0.305, "open": 0.5, "high": 1.0, "low": 0.4, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-08-03T15:53:11", "percent_change": -25.9574, "prev_day_close": 1.17500001192093}, {"option": "AMKR260807P00055000", "bid": 4.9, "bid_size": 14.0, "ask": 5.3, "ask_size": 11.0, "iv": 1.1208, "open_interest": 0.0, "volume": 0.0, "delta": -0.7276, "gamma": 0.0553, "vega": 0.0177, "theta": -0.2541, "rho": -0.0055, "theo": 5.0978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "AMKR260814C00035000", "bid": 14.0, "bid_size": 23.0, "ask": 16.6, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9684, "gamma": 0.0066, "vega": 0.0061, "theta": -0.0308, "rho": 0.0066, "theo": 15.9688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8500003814697}, {"option": "AMKR260814P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 328.0, "iv": 1.3723, "open_interest": 1.0, "volume": 2.0, "delta": -0.0313, "gamma": 0.0065, "vega": 0.0062, "theta": -0.0322, "rho": -0.0006, "theo": 0.138, "change": 0.0, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-03T12:05:08", "percent_change": -3.97364e-06, "prev_day_close": 0.150000005960464}, {"option": "AMKR260814C00036000", "bid": 13.0, "bid_size": 16.0, "ask": 15.8, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.96, "gamma": 0.0081, "vega": 0.0075, "theta": -0.0375, "rho": 0.0072, "theo": 15.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "AMKR260814P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 34.0, "iv": 1.0761, "open_interest": 0.0, "volume": 0.0, "delta": -0.0397, "gamma": 0.008, "vega": 0.0075, "theta": -0.0388, "rho": -0.0007, "theo": 0.1786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "AMKR260814C00037000", "bid": 12.1, "bid_size": 12.0, "ask": 14.8, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9498, "gamma": 0.0099, "vega": 0.009, "theta": -0.045, "rho": 0.0077, "theo": 14.0603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "AMKR260814P00037000", "bid": 0.05, "bid_size": 51.0, "ask": 0.7, "ask_size": 16.0, "iv": 1.3219, "open_interest": 0.0, "volume": 0.0, "delta": -0.0498, "gamma": 0.0098, "vega": 0.0091, "theta": -0.0463, "rho": -0.0009, "theo": 0.2291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "AMKR260814C00038000", "bid": 11.7, "bid_size": 37.0, "ask": 13.8, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9376, "gamma": 0.0119, "vega": 0.0107, "theta": -0.0534, "rho": 0.008, "theo": 13.1239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "AMKR260814P00038000", "bid": 0.15, "bid_size": 389.0, "ask": 0.6, "ask_size": 365.0, "iv": 1.2334, "open_interest": 2.0, "volume": 0.0, "delta": -0.0619, "gamma": 0.0119, "vega": 0.0108, "theta": -0.0547, "rho": -0.0011, "theo": 0.2921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-07-31T12:19:18", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "AMKR260814C00039000", "bid": 10.7, "bid_size": 29.0, "ask": 12.9, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9229, "gamma": 0.0142, "vega": 0.0126, "theta": -0.0628, "rho": 0.0083, "theo": 12.2026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "AMKR260814P00039000", "bid": 0.05, "bid_size": 649.0, "ask": 0.65, "ask_size": 233.0, "iv": 1.1265, "open_interest": 18.0, "volume": 4.0, "delta": -0.0765, "gamma": 0.0142, "vega": 0.0127, "theta": -0.0639, "rho": -0.0014, "theo": 0.3702, "change": -0.1, "open": 0.65, "high": 0.65, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-03T14:45:49", "percent_change": -20.0, "prev_day_close": 0.499999985098839}, {"option": "AMKR260814C00040000", "bid": 9.8, "bid_size": 42.0, "ask": 11.8, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9057, "gamma": 0.0168, "vega": 0.0147, "theta": -0.0728, "rho": 0.0086, "theo": 11.2992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1499996185303}, {"option": "AMKR260814P00040000", "bid": 0.05, "bid_size": 641.0, "ask": 0.9, "ask_size": 379.0, "iv": 1.1321, "open_interest": 5.0, "volume": 13.0, "delta": -0.0937, "gamma": 0.0167, "vega": 0.0148, "theta": -0.0739, "rho": -0.0017, "theo": 0.4661, "change": 0.02, "open": 0.6, "high": 0.6, "low": 0.52, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-08-03T11:54:51", "percent_change": 4.0, "prev_day_close": 0.5}, {"option": "AMKR260814C00040500", "bid": 9.4, "bid_size": 48.0, "ask": 11.4, "ask_size": 16.0, "iv": 0.6994, "open_interest": 0.0, "volume": 0.0, "delta": 0.896, "gamma": 0.0182, "vega": 0.0158, "theta": -0.0781, "rho": 0.0087, "theo": 10.8552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "AMKR260814P00040500", "bid": 0.4, "bid_size": 340.0, "ask": 0.6, "ask_size": 43.0, "iv": 1.1041, "open_interest": 0.0, "volume": 0.0, "delta": -0.1033, "gamma": 0.0181, "vega": 0.0159, "theta": -0.0792, "rho": -0.0019, "theo": 0.5217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "AMKR260814C00041000", "bid": 9.0, "bid_size": 24.0, "ask": 11.4, "ask_size": 11.0, "iv": 0.9697, "open_interest": 0.0, "volume": 0.0, "delta": 0.8856, "gamma": 0.0196, "vega": 0.017, "theta": -0.0836, "rho": 0.009, "theo": 10.4168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3999996185303}, {"option": "AMKR260814P00041000", "bid": 0.35, "bid_size": 87.0, "ask": 0.9, "ask_size": 17.0, "iv": 1.1348, "open_interest": 0.0, "volume": 0.0, "delta": -0.1137, "gamma": 0.0196, "vega": 0.017, "theta": -0.0846, "rho": -0.0021, "theo": 0.5829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.724999979138374}, {"option": "AMKR260814C00041500", "bid": 8.5, "bid_size": 179.0, "ask": 10.6, "ask_size": 61.0, "iv": 0.8106, "open_interest": 0.0, "volume": 0.0, "delta": 0.8744, "gamma": 0.0211, "vega": 0.0182, "theta": -0.0891, "rho": 0.009, "theo": 9.9846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "AMKR260814P00041500", "bid": 0.5, "bid_size": 431.0, "ask": 1.0, "ask_size": 502.0, "iv": 1.1566, "open_interest": 117.0, "volume": 0.0, "delta": -0.1249, "gamma": 0.021, "vega": 0.0182, "theta": -0.09, "rho": -0.0023, "theo": 0.6502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-07-31T12:50:07", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "AMKR260814C00042000", "bid": 8.1, "bid_size": 145.0, "ask": 10.1, "ask_size": 57.0, "iv": 0.8134, "open_interest": 0.0, "volume": 0.0, "delta": 0.8624, "gamma": 0.0226, "vega": 0.0193, "theta": -0.0947, "rho": 0.009, "theo": 9.5589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "AMKR260814P00042000", "bid": 0.55, "bid_size": 440.0, "ask": 0.9, "ask_size": 116.0, "iv": 1.096, "open_interest": 0.0, "volume": 1.0, "delta": -0.1368, "gamma": 0.0225, "vega": 0.0194, "theta": -0.0956, "rho": -0.0025, "theo": 0.7241, "change": -0.03, "open": 0.82, "high": 0.82, "low": 0.82, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-08-03T14:45:49", "percent_change": -3.52941, "prev_day_close": 0.849999994039536}, {"option": "AMKR260814C00042500", "bid": 7.7, "bid_size": 197.0, "ask": 9.6, "ask_size": 28.0, "iv": 0.8105, "open_interest": 0.0, "volume": 0.0, "delta": 0.8497, "gamma": 0.0241, "vega": 0.0205, "theta": -0.1004, "rho": 0.0092, "theo": 9.1401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "AMKR260814P00042500", "bid": 0.5, "bid_size": 776.0, "ask": 1.1, "ask_size": 208.0, "iv": 1.0862, "open_interest": 4.0, "volume": 8.0, "delta": -0.1496, "gamma": 0.0241, "vega": 0.0205, "theta": -0.1012, "rho": -0.0028, "theo": 0.8049, "change": 0.05, "open": 1.2, "high": 1.2, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-03T11:47:17", "percent_change": 5.26316, "prev_day_close": 0.950000017881394}, {"option": "AMKR260814C00043000", "bid": 7.3, "bid_size": 195.0, "ask": 9.2, "ask_size": 24.0, "iv": 0.834, "open_interest": 0.0, "volume": 0.0, "delta": 0.8361, "gamma": 0.0257, "vega": 0.0218, "theta": -0.106, "rho": 0.0092, "theo": 8.7287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "AMKR260814P00043000", "bid": 0.6, "bid_size": 673.0, "ask": 1.2, "ask_size": 279.0, "iv": 1.085, "open_interest": 0.0, "volume": 6.0, "delta": -0.1631, "gamma": 0.0257, "vega": 0.0218, "theta": -0.1068, "rho": -0.0029, "theo": 0.8931, "change": 0.0, "open": 1.07, "high": 1.1, "low": 1.03, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-08-03T12:52:14", "percent_change": 3.25116e-06, "prev_day_close": 1.09999996423721}, {"option": "AMKR260814C00043500", "bid": 6.9, "bid_size": 197.0, "ask": 8.8, "ask_size": 18.0, "iv": 0.8478, "open_interest": 0.0, "volume": 0.0, "delta": 0.8217, "gamma": 0.0273, "vega": 0.023, "theta": -0.1116, "rho": 0.0091, "theo": 8.3253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "AMKR260814P00043500", "bid": 0.7, "bid_size": 357.0, "ask": 1.25, "ask_size": 190.0, "iv": 1.0692, "open_interest": 0.0, "volume": 6.0, "delta": -0.1775, "gamma": 0.0273, "vega": 0.023, "theta": -0.1124, "rho": -0.0032, "theo": 0.9892, "change": 0.3, "open": 1.2, "high": 1.2, "low": 1.15, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-08-03T12:51:05", "percent_change": 35.2941, "prev_day_close": 0.8499999884516}, {"option": "AMKR260814C00044000", "bid": 6.5, "bid_size": 230.0, "ask": 8.4, "ask_size": 18.0, "iv": 0.8545, "open_interest": 0.0, "volume": 0.0, "delta": 0.8065, "gamma": 0.0289, "vega": 0.0242, "theta": -0.1172, "rho": 0.0093, "theo": 7.9302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "AMKR260814P00044000", "bid": 0.85, "bid_size": 201.0, "ask": 1.55, "ask_size": 443.0, "iv": 1.1128, "open_interest": 0.0, "volume": 0.0, "delta": -0.1927, "gamma": 0.0289, "vega": 0.0242, "theta": -0.1179, "rho": -0.0035, "theo": 1.0936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500004805624}, {"option": "AMKR260814C00044500", "bid": 6.1, "bid_size": 226.0, "ask": 8.0, "ask_size": 17.0, "iv": 0.8555, "open_interest": 0.0, "volume": 0.0, "delta": 0.7905, "gamma": 0.0305, "vega": 0.0254, "theta": -0.1227, "rho": 0.0092, "theo": 7.5438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "AMKR260814P00044500", "bid": 0.95, "bid_size": 210.0, "ask": 1.5, "ask_size": 68.0, "iv": 1.0705, "open_interest": 0.0, "volume": 0.0, "delta": -0.2087, "gamma": 0.0304, "vega": 0.0254, "theta": -0.1233, "rho": -0.0037, "theo": 1.2067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.34999997913837}, {"option": "AMKR260814C00045000", "bid": 5.8, "bid_size": 234.0, "ask": 7.7, "ask_size": 72.0, "iv": 0.8937, "open_interest": 0.0, "volume": 0.0, "delta": 0.7737, "gamma": 0.032, "vega": 0.0265, "theta": -0.1279, "rho": 0.009, "theo": 7.1667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "AMKR260814P00045000", "bid": 0.85, "bid_size": 496.0, "ask": 1.65, "ask_size": 91.0, "iv": 1.0275, "open_interest": 9.0, "volume": 4.0, "delta": -0.2254, "gamma": 0.032, "vega": 0.0265, "theta": -0.1286, "rho": -0.004, "theo": 1.3292, "change": -0.19, "open": 1.55, "high": 1.55, "low": 1.31, "tick": "down", "last_trade_price": 1.31, "last_trade_time": "2026-08-03T14:22:07", "percent_change": -12.6667, "prev_day_close": 1.5}, {"option": "AMKR260814C00045500", "bid": 5.9, "bid_size": 235.0, "ask": 7.2, "ask_size": 14.0, "iv": 0.9602, "open_interest": 0.0, "volume": 0.0, "delta": 0.7562, "gamma": 0.0335, "vega": 0.0276, "theta": -0.133, "rho": 0.0091, "theo": 6.7992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "AMKR260814P00045500", "bid": 1.1, "bid_size": 434.0, "ask": 1.7, "ask_size": 27.0, "iv": 1.03, "open_interest": 6.0, "volume": 0.0, "delta": -0.243, "gamma": 0.0335, "vega": 0.0276, "theta": -0.1336, "rho": -0.0044, "theo": 1.4612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.52, "last_trade_time": "2026-07-30T09:56:50", "percent_change": 0.0, "prev_day_close": 1.65000005066395}, {"option": "AMKR260814C00046000", "bid": 6.0, "bid_size": 135.0, "ask": 7.0, "ask_size": 70.0, "iv": 1.0673, "open_interest": 2.0, "volume": 0.0, "delta": 0.738, "gamma": 0.035, "vega": 0.0287, "theta": -0.1378, "rho": 0.009, "theo": 6.4417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-07-31T09:50:33", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "AMKR260814P00046000", "bid": 1.35, "bid_size": 172.0, "ask": 2.15, "ask_size": 352.0, "iv": 1.098, "open_interest": 0.0, "volume": 2.0, "delta": -0.2612, "gamma": 0.035, "vega": 0.0287, "theta": -0.1384, "rho": -0.0046, "theo": 1.6031, "change": 1.225, "open": 2.6, "high": 2.75, "low": 2.6, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-08-03T09:42:44", "percent_change": 80.3279, "prev_day_close": 1.52500000596046}, {"option": "AMKR260814C00046500", "bid": 5.8, "bid_size": 53.0, "ask": 6.5, "ask_size": 43.0, "iv": 1.0607, "open_interest": 0.0, "volume": 0.0, "delta": 0.719, "gamma": 0.0364, "vega": 0.0297, "theta": -0.1424, "rho": 0.0088, "theo": 6.0946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "AMKR260814P00046500", "bid": 1.4, "bid_size": 472.0, "ask": 2.6, "ask_size": 294.0, "iv": 1.1238, "open_interest": 0.0, "volume": 1.0, "delta": -0.2801, "gamma": 0.0364, "vega": 0.0298, "theta": -0.1429, "rho": -0.005, "theo": 1.7556, "change": 0.37, "open": 2.02, "high": 2.02, "low": 2.02, "tick": "up", "last_trade_price": 2.02, "last_trade_time": "2026-08-03T11:09:23", "percent_change": 22.4242, "prev_day_close": 1.65000003576279}, {"option": "AMKR260814C00047000", "bid": 4.9, "bid_size": 280.0, "ask": 6.2, "ask_size": 59.0, "iv": 0.9692, "open_interest": 0.0, "volume": 0.0, "delta": 0.6995, "gamma": 0.0378, "vega": 0.0307, "theta": -0.1466, "rho": 0.0087, "theo": 5.7583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "AMKR260814P00047000", "bid": 1.55, "bid_size": 344.0, "ask": 2.25, "ask_size": 100.0, "iv": 1.0315, "open_interest": 0.0, "volume": 10.0, "delta": -0.2997, "gamma": 0.0378, "vega": 0.0307, "theta": -0.147, "rho": -0.0054, "theo": 1.9187, "change": 0.175, "open": 3.1, "high": 3.1, "low": 2.2, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-08-03T11:28:30", "percent_change": 8.04598, "prev_day_close": 2.17500001192093}, {"option": "AMKR260814C00047500", "bid": 4.9, "bid_size": 265.0, "ask": 5.9, "ask_size": 58.0, "iv": 1.0228, "open_interest": 0.0, "volume": 0.0, "delta": 0.6793, "gamma": 0.039, "vega": 0.0316, "theta": -0.1504, "rho": 0.0087, "theo": 5.4329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "AMKR260814P00047500", "bid": 1.75, "bid_size": 149.0, "ask": 2.8, "ask_size": 518.0, "iv": 1.0908, "open_interest": 0.0, "volume": 7.0, "delta": -0.3198, "gamma": 0.039, "vega": 0.0316, "theta": -0.1508, "rho": -0.0057, "theo": 2.0928, "change": 0.2, "open": 2.55, "high": 2.55, "low": 2.2, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-08-03T15:50:43", "percent_change": 10.0, "prev_day_close": 2.0}, {"option": "AMKR260814C00048000", "bid": 4.8, "bid_size": 78.0, "ask": 5.5, "ask_size": 55.0, "iv": 1.0387, "open_interest": 1.0, "volume": 1.0, "delta": 0.6587, "gamma": 0.0401, "vega": 0.0324, "theta": -0.1538, "rho": 0.0084, "theo": 5.1189, "change": -1.26, "open": 3.99, "high": 3.99, "low": 3.99, "tick": "down", "last_trade_price": 3.99, "last_trade_time": "2026-08-03T09:59:56", "percent_change": -24.0, "prev_day_close": 5.25}, {"option": "AMKR260814P00048000", "bid": 1.95, "bid_size": 135.0, "ask": 2.7, "ask_size": 403.0, "iv": 1.0436, "open_interest": 1.0, "volume": 194.0, "delta": -0.3405, "gamma": 0.0402, "vega": 0.0324, "theta": -0.1542, "rho": -0.006, "theo": 2.2783, "change": 0.375, "open": 2.8, "high": 2.8, "low": 2.8, "tick": "no_change", "last_trade_price": 2.8, "last_trade_time": "2026-08-03T11:28:30", "percent_change": 15.4639, "prev_day_close": 2.42500007152557}, {"option": "AMKR260814C00048500", "bid": 3.4, "bid_size": 351.0, "ask": 5.7, "ask_size": 330.0, "iv": 0.9446, "open_interest": 3.0, "volume": 3.0, "delta": 0.6376, "gamma": 0.0412, "vega": 0.0331, "theta": -0.1568, "rho": 0.0082, "theo": 4.8164, "change": -0.5, "open": 4.6, "high": 4.6, "low": 4.6, "tick": "no_change", "last_trade_price": 4.6, "last_trade_time": "2026-08-03T13:35:31", "percent_change": -9.80392, "prev_day_close": 5.10000014305115}, {"option": "AMKR260814P00048500", "bid": 2.2, "bid_size": 109.0, "ask": 2.8, "ask_size": 340.0, "iv": 1.0328, "open_interest": 25.0, "volume": 5.0, "delta": -0.3616, "gamma": 0.0412, "vega": 0.0331, "theta": -0.1571, "rho": -0.0064, "theo": 2.4753, "change": 0.175, "open": 3.6, "high": 3.6, "low": 3.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-08-03T11:28:30", "percent_change": 6.19469, "prev_day_close": 2.82499992847443}, {"option": "AMKR260814C00049000", "bid": 4.3, "bid_size": 78.0, "ask": 4.9, "ask_size": 46.0, "iv": 1.0439, "open_interest": 0.0, "volume": 0.0, "delta": 0.6161, "gamma": 0.0421, "vega": 0.0337, "theta": -0.1594, "rho": 0.0082, "theo": 4.5255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "AMKR260814P00049000", "bid": 2.35, "bid_size": 132.0, "ask": 3.3, "ask_size": 157.0, "iv": 1.0636, "open_interest": 0.0, "volume": 8.0, "delta": -0.383, "gamma": 0.0421, "vega": 0.0337, "theta": -0.1596, "rho": -0.0069, "theo": 2.6839, "change": 0.45, "open": 3.2, "high": 3.2, "low": 3.2, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-08-03T11:28:30", "percent_change": 16.3636, "prev_day_close": 2.75}, {"option": "AMKR260814C00049500", "bid": 4.0, "bid_size": 118.0, "ask": 4.4, "ask_size": 21.0, "iv": 1.0049, "open_interest": 0.0, "volume": 7.0, "delta": 0.5944, "gamma": 0.0429, "vega": 0.0342, "theta": -0.1614, "rho": 0.0079, "theo": 4.2466, "change": -0.5, "open": 2.95, "high": 4.0, "low": 2.95, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-08-03T11:03:05", "percent_change": -11.1111, "prev_day_close": 4.5}, {"option": "AMKR260814P00049500", "bid": 2.65, "bid_size": 54.0, "ask": 3.0, "ask_size": 36.0, "iv": 0.9956, "open_interest": 0.0, "volume": 107.0, "delta": -0.4046, "gamma": 0.0429, "vega": 0.0342, "theta": -0.1616, "rho": -0.0071, "theo": 2.9031, "change": 0.425, "open": 3.3, "high": 3.3, "low": 3.3, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-08-03T11:07:12", "percent_change": 14.7826, "prev_day_close": 2.875}, {"option": "AMKR260814C00050000", "bid": 3.7, "bid_size": 133.0, "ask": 4.4, "ask_size": 52.0, "iv": 1.0363, "open_interest": 16.0, "volume": 5.0, "delta": 0.5723, "gamma": 0.0435, "vega": 0.0346, "theta": -0.1629, "rho": 0.0079, "theo": 3.9779, "change": -0.7, "open": 3.5, "high": 3.5, "low": 3.5, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-08-03T11:35:36", "percent_change": -16.6667, "prev_day_close": 4.20000004768372}, {"option": "AMKR260814P00050000", "bid": 2.85, "bid_size": 132.0, "ask": 3.5, "ask_size": 297.0, "iv": 1.0264, "open_interest": 1.0, "volume": 1.0, "delta": -0.4268, "gamma": 0.0435, "vega": 0.0346, "theta": -0.1631, "rho": -0.0075, "theo": 3.137, "change": 0.05, "open": 3.4, "high": 3.4, "low": 3.4, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-08-03T12:02:44", "percent_change": 1.49254, "prev_day_close": 3.34999990463257}, {"option": "AMKR260814C00051000", "bid": 3.2, "bid_size": 106.0, "ask": 3.9, "ask_size": 50.0, "iv": 1.0302, "open_interest": 7.0, "volume": 0.0, "delta": 0.528, "gamma": 0.0444, "vega": 0.0351, "theta": -0.1645, "rho": 0.0072, "theo": 3.4796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-07-31T15:57:51", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "AMKR260814P00051000", "bid": 3.4, "bid_size": 50.0, "ask": 4.0, "ask_size": 72.0, "iv": 1.0279, "open_interest": 0.0, "volume": 0.0, "delta": -0.4711, "gamma": 0.0444, "vega": 0.0351, "theta": -0.1646, "rho": -0.0081, "theo": 3.6376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "AMKR260814C00052000", "bid": 2.7, "bid_size": 116.0, "ask": 3.4, "ask_size": 86.0, "iv": 1.0118, "open_interest": 1.0, "volume": 11.0, "delta": 0.4839, "gamma": 0.0446, "vega": 0.0352, "theta": -0.164, "rho": 0.0069, "theo": 3.0288, "change": -1.05, "open": 1.94, "high": 2.25, "low": 1.94, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-08-03T10:06:03", "percent_change": -31.8182, "prev_day_close": 3.30000007152557}, {"option": "AMKR260814P00052000", "bid": 3.9, "bid_size": 81.0, "ask": 4.3, "ask_size": 62.0, "iv": 0.9814, "open_interest": 0.0, "volume": 0.0, "delta": -0.5152, "gamma": 0.0447, "vega": 0.0352, "theta": -0.164, "rho": -0.009, "theo": 4.1857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "AMKR260814C00053000", "bid": 2.3, "bid_size": 84.0, "ask": 3.0, "ask_size": 60.0, "iv": 1.0098, "open_interest": 3.0, "volume": 2.0, "delta": 0.4405, "gamma": 0.0443, "vega": 0.0348, "theta": -0.1616, "rho": 0.0064, "theo": 2.6241, "change": -0.7, "open": 2.58, "high": 2.58, "low": 2.55, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-08-03T15:43:55", "percent_change": -21.5385, "prev_day_close": 3.25}, {"option": "AMKR260814P00053000", "bid": 4.5, "bid_size": 48.0, "ask": 5.0, "ask_size": 70.0, "iv": 0.9943, "open_interest": 0.0, "volume": 0.0, "delta": -0.5584, "gamma": 0.0443, "vega": 0.0348, "theta": -0.1615, "rho": -0.0096, "theo": 4.7782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "AMKR260814C00054000", "bid": 2.0, "bid_size": 55.0, "ask": 2.65, "ask_size": 28.0, "iv": 1.0179, "open_interest": 0.0, "volume": 0.0, "delta": 0.3985, "gamma": 0.0435, "vega": 0.0341, "theta": -0.1575, "rho": 0.0058, "theo": 2.2637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "AMKR260814P00054000", "bid": 5.1, "bid_size": 48.0, "ask": 5.8, "ask_size": 63.0, "iv": 1.0097, "open_interest": 0.0, "volume": 0.0, "delta": -0.6005, "gamma": 0.0435, "vega": 0.0341, "theta": -0.1573, "rho": -0.0102, "theo": 5.4166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "AMKR260814C00055000", "bid": 1.65, "bid_size": 86.0, "ask": 2.3, "ask_size": 216.0, "iv": 1.0073, "open_interest": 34.0, "volume": 27.0, "delta": 0.3583, "gamma": 0.0421, "vega": 0.033, "theta": -0.1518, "rho": 0.0053, "theo": 1.9453, "change": -0.3, "open": 1.3, "high": 1.85, "low": 1.3, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-08-03T15:25:54", "percent_change": -13.9535, "prev_day_close": 2.14999997615814}, {"option": "AMKR260814P00055000", "bid": 5.8, "bid_size": 53.0, "ask": 6.4, "ask_size": 61.0, "iv": 0.9992, "open_interest": 0.0, "volume": 0.0, "delta": -0.6407, "gamma": 0.0422, "vega": 0.033, "theta": -0.1515, "rho": -0.0109, "theo": 6.0972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "AMKR260821C00023000", "bid": 26.4, "bid_size": 11.0, "ask": 29.8, "ask_size": 10.0, "iv": 2.1346, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0006, "vega": 0.0003, "theta": -0.0025, "rho": 0.0006, "theo": 27.846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "AMKR260821P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 1.4577, "open_interest": 0.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0006, "vega": 0.0012, "theta": -0.0041, "rho": -0.0001, "theo": 0.0172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "AMKR260821C00024000", "bid": 24.9, "bid_size": 10.0, "ask": 28.9, "ask_size": 10.0, "iv": 1.654, "open_interest": 1.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0009, "vega": 0.0004, "theta": -0.0032, "rho": 0.0007, "theo": 26.8473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.3, "last_trade_time": "2026-07-29T12:22:41", "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "AMKR260821P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 1.3847, "open_interest": 3.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0008, "vega": 0.0015, "theta": -0.0052, "rho": -0.0001, "theo": 0.0227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-07-29T15:48:10", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "AMKR260821C00025000", "bid": 23.8, "bid_size": 18.0, "ask": 27.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 32.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0013, "vega": 0.0011, "theta": -0.0041, "rho": 0.0022, "theo": 25.8509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.6, "last_trade_time": "2026-07-30T09:31:03", "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "AMKR260821P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 1.3147, "open_interest": 148.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0011, "vega": 0.0019, "theta": -0.0065, "rho": -0.0002, "theo": 0.0299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-07-29T15:58:21", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "AMKR260821C00026000", "bid": 22.8, "bid_size": 17.0, "ask": 26.9, "ask_size": 11.0, "iv": 1.2644, "open_interest": 0.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0017, "vega": 0.0014, "theta": -0.0059, "rho": 0.0024, "theo": 24.8563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "AMKR260821P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 580.0, "iv": 1.4421, "open_interest": 225.0, "volume": 1.0, "delta": -0.0076, "gamma": 0.0014, "vega": 0.0023, "theta": -0.008, "rho": -0.0002, "theo": 0.0391, "change": -0.07, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T10:02:55", "percent_change": -46.6667, "prev_day_close": 0.150000005960464}, {"option": "AMKR260821C00027000", "bid": 21.8, "bid_size": 19.0, "ask": 25.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.002, "vega": 0.0023, "theta": -0.0078, "rho": 0.004, "theo": 23.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "AMKR260821P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 536.0, "iv": 1.3685, "open_interest": 140.0, "volume": 0.0, "delta": -0.0097, "gamma": 0.0018, "vega": 0.0029, "theta": -0.0098, "rho": -0.0003, "theo": 0.0507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-07-29T12:09:10", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "AMKR260821C00028000", "bid": 21.6, "bid_size": 11.0, "ask": 24.1, "ask_size": 10.0, "iv": 1.1317, "open_interest": 0.0, "volume": 0.0, "delta": 0.9892, "gamma": 0.0025, "vega": 0.0029, "theta": -0.0102, "rho": 0.0044, "theo": 22.8769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6999998092651}, {"option": "AMKR260821P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 330.0, "iv": 1.2975, "open_interest": 181.0, "volume": 0.0, "delta": -0.0124, "gamma": 0.0022, "vega": 0.0036, "theta": -0.012, "rho": -0.0004, "theo": 0.0653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-07-31T09:53:42", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "AMKR260821C00029000", "bid": 19.9, "bid_size": 14.0, "ask": 23.8, "ask_size": 11.0, "iv": 1.0688, "open_interest": 0.0, "volume": 0.0, "delta": 0.9856, "gamma": 0.003, "vega": 0.0039, "theta": -0.0129, "rho": 0.0058, "theo": 21.8929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8000001907349}, {"option": "AMKR260821P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 286.0, "iv": 1.2288, "open_interest": 18.0, "volume": 0.0, "delta": -0.0157, "gamma": 0.0028, "vega": 0.0044, "theta": -0.0145, "rho": -0.0005, "theo": 0.0836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-07-30T13:34:55", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "AMKR260821C00030000", "bid": 19.5, "bid_size": 140.0, "ask": 22.4, "ask_size": 93.0, "iv": 1.2961, "open_interest": 13.0, "volume": 0.0, "delta": 0.9814, "gamma": 0.0036, "vega": 0.0048, "theta": -0.0158, "rho": 0.0061, "theo": 20.9137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.25, "last_trade_time": "2026-07-29T12:59:10", "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "AMKR260821P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 542.0, "iv": 1.4046, "open_interest": 304.0, "volume": 3.0, "delta": -0.0197, "gamma": 0.0034, "vega": 0.0054, "theta": -0.0175, "rho": -0.0006, "theo": 0.1065, "change": 0.025, "open": 0.13, "high": 0.13, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T14:00:21", "percent_change": 33.3333, "prev_day_close": 0.0750000011175871}, {"option": "AMKR260821C00031000", "bid": 19.2, "bid_size": 190.0, "ask": 20.3, "ask_size": 20.0, "iv": 0.0, "open_interest": 40.0, "volume": 0.0, "delta": 0.9763, "gamma": 0.0044, "vega": 0.0061, "theta": -0.0192, "rho": 0.0075, "theo": 19.9402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.87, "last_trade_time": "2026-07-22T11:43:18", "percent_change": 0.0, "prev_day_close": 20.1499996185303}, {"option": "AMKR260821P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 874.0, "iv": 1.3846, "open_interest": 180.0, "volume": 1.0, "delta": -0.0245, "gamma": 0.0042, "vega": 0.0065, "theta": -0.0208, "rho": -0.0007, "theo": 0.1348, "change": 0.02, "open": 0.22, "high": 0.22, "low": 0.22, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-08-03T10:02:55", "percent_change": 10.0, "prev_day_close": 0.200000002980232}, {"option": "AMKR260821C00032000", "bid": 17.0, "bid_size": 160.0, "ask": 19.4, "ask_size": 47.0, "iv": 0.0, "open_interest": 21.0, "volume": 0.0, "delta": 0.9702, "gamma": 0.0053, "vega": 0.0073, "theta": -0.023, "rho": 0.0078, "theo": 18.9737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.9, "last_trade_time": "2026-07-30T09:50:46", "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "AMKR260821P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 109.0, "iv": 1.084, "open_interest": 36.0, "volume": 1.0, "delta": -0.0303, "gamma": 0.0051, "vega": 0.0077, "theta": -0.0246, "rho": -0.0009, "theo": 0.1697, "change": -0.045, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-08-03T11:47:30", "percent_change": -25.7143, "prev_day_close": 0.175000000745058}, {"option": "AMKR260821C00033000", "bid": 16.1, "bid_size": 150.0, "ask": 18.5, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.963, "gamma": 0.0063, "vega": 0.0089, "theta": -0.0274, "rho": 0.0091, "theo": 18.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9000005722046}, {"option": "AMKR260821P00033000", "bid": 0.1, "bid_size": 367.0, "ask": 0.3, "ask_size": 370.0, "iv": 1.1575, "open_interest": 412.0, "volume": 1.0, "delta": -0.0373, "gamma": 0.0061, "vega": 0.0092, "theta": -0.0289, "rho": -0.0011, "theo": 0.2124, "change": -0.07, "open": 0.23, "high": 0.23, "low": 0.23, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-08-03T11:47:30", "percent_change": -23.3333, "prev_day_close": 0.299999997019768}, {"option": "AMKR260821C00034000", "bid": 15.1, "bid_size": 135.0, "ask": 17.9, "ask_size": 78.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9545, "gamma": 0.0075, "vega": 0.0104, "theta": -0.0322, "rho": 0.0093, "theo": 17.0661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9000005722046}, {"option": "AMKR260821P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 661.0, "iv": 1.1864, "open_interest": 115.0, "volume": 1.0, "delta": -0.0456, "gamma": 0.0073, "vega": 0.0108, "theta": -0.0336, "rho": -0.0014, "theo": 0.2643, "change": -0.08, "open": 0.22, "high": 0.22, "low": 0.22, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-08-03T14:10:58", "percent_change": -26.6667, "prev_day_close": 0.300000000745058}, {"option": "AMKR260821C00035000", "bid": 14.5, "bid_size": 254.0, "ask": 16.6, "ask_size": 50.0, "iv": 0.0, "open_interest": 40.0, "volume": 0.0, "delta": 0.9446, "gamma": 0.0088, "vega": 0.0124, "theta": -0.0375, "rho": 0.0104, "theo": 16.1279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.76, "last_trade_time": "2026-07-30T15:05:24", "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "AMKR260821P00035000", "bid": 0.1, "bid_size": 496.0, "ask": 0.5, "ask_size": 542.0, "iv": 1.1156, "open_interest": 365.0, "volume": 22.0, "delta": -0.0553, "gamma": 0.0086, "vega": 0.0126, "theta": -0.0388, "rho": -0.0017, "theo": 0.3271, "change": -0.075, "open": 0.4, "high": 0.4, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-08-03T15:12:58", "percent_change": -20.0, "prev_day_close": 0.375}, {"option": "AMKR260821C00036000", "bid": 13.3, "bid_size": 151.0, "ask": 15.7, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9331, "gamma": 0.0103, "vega": 0.0143, "theta": -0.0432, "rho": 0.0106, "theo": 15.203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0499997138977}, {"option": "AMKR260821P00036000", "bid": 0.25, "bid_size": 429.0, "ask": 0.5, "ask_size": 286.0, "iv": 1.1029, "open_interest": 199.0, "volume": 3.0, "delta": -0.0666, "gamma": 0.0101, "vega": 0.0146, "theta": -0.0445, "rho": -0.002, "theo": 0.4026, "change": -0.075, "open": 0.62, "high": 0.62, "low": 0.4, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-08-03T12:20:23", "percent_change": -15.7895, "prev_day_close": 0.475000008940697}, {"option": "AMKR260821C00037000", "bid": 12.6, "bid_size": 145.0, "ask": 14.7, "ask_size": 38.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9199, "gamma": 0.012, "vega": 0.0166, "theta": -0.0494, "rho": 0.0116, "theo": 14.2925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.29, "last_trade_time": "2026-07-31T15:25:18", "percent_change": 0.0, "prev_day_close": 14.2000002861023}, {"option": "AMKR260821P00037000", "bid": 0.35, "bid_size": 351.0, "ask": 0.5, "ask_size": 17.0, "iv": 1.0655, "open_interest": 299.0, "volume": 4.0, "delta": -0.0796, "gamma": 0.0118, "vega": 0.0167, "theta": -0.0506, "rho": -0.0024, "theo": 0.4926, "change": -0.075, "open": 0.55, "high": 0.55, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-08-03T14:17:28", "percent_change": -14.2857, "prev_day_close": 0.525000005960464}, {"option": "AMKR260821C00038000", "bid": 11.5, "bid_size": 144.0, "ask": 14.1, "ask_size": 67.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9048, "gamma": 0.0137, "vega": 0.0188, "theta": -0.0559, "rho": 0.0116, "theo": 13.3993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "AMKR260821P00038000", "bid": 0.35, "bid_size": 505.0, "ask": 0.85, "ask_size": 488.0, "iv": 1.094, "open_interest": 208.0, "volume": 1.0, "delta": -0.0946, "gamma": 0.0136, "vega": 0.019, "theta": -0.057, "rho": -0.0029, "theo": 0.5994, "change": 0.0, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-08-03T13:00:15", "percent_change": -9.16995e-07, "prev_day_close": 0.650000005960464}, {"option": "AMKR260821C00039000", "bid": 10.6, "bid_size": 453.0, "ask": 12.9, "ask_size": 153.0, "iv": 0.0, "open_interest": 30.0, "volume": 0.0, "delta": 0.8876, "gamma": 0.0156, "vega": 0.0213, "theta": -0.0627, "rho": 0.0124, "theo": 12.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.9, "last_trade_time": "2026-07-31T09:45:45", "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "AMKR260821P00039000", "bid": 0.65, "bid_size": 1.0, "ask": 0.9, "ask_size": 555.0, "iv": 1.1037, "open_interest": 2905.0, "volume": 3.0, "delta": -0.1115, "gamma": 0.0155, "vega": 0.0214, "theta": -0.0637, "rho": -0.0034, "theo": 0.7252, "change": 0.065, "open": 1.14, "high": 1.14, "low": 0.84, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-08-03T11:34:00", "percent_change": 8.3871, "prev_day_close": 0.775000005960464}, {"option": "AMKR260821C00040000", "bid": 10.6, "bid_size": 395.0, "ask": 12.2, "ask_size": 202.0, "iv": 0.9458, "open_interest": 41.0, "volume": 2.0, "delta": 0.8684, "gamma": 0.0176, "vega": 0.0238, "theta": -0.0697, "rho": 0.0123, "theo": 11.6726, "change": -0.95, "open": 11.0, "high": 11.0, "low": 10.9, "tick": "down", "last_trade_price": 10.9, "last_trade_time": "2026-08-03T12:57:39", "percent_change": -8.01688, "prev_day_close": 11.8499999046326}, {"option": "AMKR260821P00040000", "bid": 0.7, "bid_size": 354.0, "ask": 0.9, "ask_size": 145.0, "iv": 1.0376, "open_interest": 1418.0, "volume": 122.0, "delta": -0.1306, "gamma": 0.0175, "vega": 0.024, "theta": -0.0706, "rho": -0.004, "theo": 0.8724, "change": -0.125, "open": 1.25, "high": 1.35, "low": 0.8, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-08-03T15:43:44", "percent_change": -12.8205, "prev_day_close": 0.974999964237213}, {"option": "AMKR260821C00040500", "bid": 9.9, "bid_size": 394.0, "ask": 11.7, "ask_size": 190.0, "iv": 0.8601, "open_interest": 0.0, "volume": 0.0, "delta": 0.858, "gamma": 0.0187, "vega": 0.0251, "theta": -0.0732, "rho": 0.0127, "theo": 11.2549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "AMKR260821P00040500", "bid": 0.8, "bid_size": 247.0, "ask": 1.2, "ask_size": 583.0, "iv": 1.0804, "open_interest": 12.0, "volume": 0.0, "delta": -0.141, "gamma": 0.0185, "vega": 0.0252, "theta": -0.0741, "rho": -0.0043, "theo": 0.9548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-07-31T12:46:57", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "AMKR260821C00041000", "bid": 8.9, "bid_size": 416.0, "ask": 11.2, "ask_size": 136.0, "iv": 0.6813, "open_interest": 1.0, "volume": 0.0, "delta": 0.847, "gamma": 0.0197, "vega": 0.0265, "theta": -0.0768, "rho": 0.0129, "theo": 10.8439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-07-30T09:30:10", "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "AMKR260821P00041000", "bid": 0.7, "bid_size": 755.0, "ask": 1.3, "ask_size": 759.0, "iv": 1.0404, "open_interest": 1189.0, "volume": 31.0, "delta": -0.1519, "gamma": 0.0196, "vega": 0.0265, "theta": -0.0775, "rho": -0.0046, "theo": 1.0434, "change": -0.1, "open": 1.54, "high": 1.54, "low": 1.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-08-03T15:04:03", "percent_change": -9.09091, "prev_day_close": 1.10000002384186}, {"option": "AMKR260821C00041500", "bid": 8.5, "bid_size": 445.0, "ask": 10.9, "ask_size": 189.0, "iv": 0.7397, "open_interest": 0.0, "volume": 0.0, "delta": 0.8355, "gamma": 0.0208, "vega": 0.0278, "theta": -0.0803, "rho": 0.0128, "theo": 10.4394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "AMKR260821P00041500", "bid": 0.95, "bid_size": 420.0, "ask": 1.2, "ask_size": 216.0, "iv": 1.0284, "open_interest": 0.0, "volume": 0.0, "delta": -0.1633, "gamma": 0.0207, "vega": 0.0278, "theta": -0.081, "rho": -0.005, "theo": 1.1386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22499996423721}, {"option": "AMKR260821C00042000", "bid": 8.4, "bid_size": 625.0, "ask": 10.5, "ask_size": 201.0, "iv": 0.8229, "open_interest": 111.0, "volume": 0.0, "delta": 0.8234, "gamma": 0.0218, "vega": 0.029, "theta": -0.0838, "rho": 0.0127, "theo": 10.0418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-07-30T14:38:08", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "AMKR260821P00042000", "bid": 1.0, "bid_size": 566.0, "ask": 1.55, "ask_size": 474.0, "iv": 1.0581, "open_interest": 105.0, "volume": 4.0, "delta": -0.1753, "gamma": 0.0217, "vega": 0.0291, "theta": -0.0845, "rho": -0.0054, "theo": 1.2408, "change": -0.115, "open": 1.77, "high": 1.77, "low": 1.21, "tick": "down", "last_trade_price": 1.21, "last_trade_time": "2026-08-03T14:19:54", "percent_change": -8.67924, "prev_day_close": 1.32499998807907}, {"option": "AMKR260821C00042500", "bid": 8.3, "bid_size": 456.0, "ask": 10.0, "ask_size": 126.0, "iv": 0.8656, "open_interest": 0.0, "volume": 0.0, "delta": 0.8109, "gamma": 0.0229, "vega": 0.0304, "theta": -0.0872, "rho": 0.013, "theo": 9.6512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "AMKR260821P00042500", "bid": 0.95, "bid_size": 755.0, "ask": 1.85, "ask_size": 657.0, "iv": 1.0578, "open_interest": 4.0, "volume": 0.0, "delta": -0.1878, "gamma": 0.0228, "vega": 0.0304, "theta": -0.0879, "rho": -0.0058, "theo": 1.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.43, "last_trade_time": "2026-07-31T15:10:40", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "AMKR260821C00043000", "bid": 7.9, "bid_size": 495.0, "ask": 9.7, "ask_size": 204.0, "iv": 0.8811, "open_interest": 11.0, "volume": 0.0, "delta": 0.7978, "gamma": 0.024, "vega": 0.0316, "theta": -0.0906, "rho": 0.013, "theo": 9.2684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.79, "last_trade_time": "2026-07-31T10:55:03", "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "AMKR260821P00043000", "bid": 1.15, "bid_size": 635.0, "ask": 1.95, "ask_size": 641.0, "iv": 1.0627, "open_interest": 119.0, "volume": 15.0, "delta": -0.2008, "gamma": 0.0238, "vega": 0.0317, "theta": -0.0912, "rho": -0.0062, "theo": 1.4667, "change": -0.125, "open": 1.6, "high": 1.62, "low": 1.45, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-08-03T14:01:03", "percent_change": -7.93651, "prev_day_close": 1.57499998807907}, {"option": "AMKR260821C00043500", "bid": 7.5, "bid_size": 492.0, "ask": 9.3, "ask_size": 198.0, "iv": 0.8754, "open_interest": 0.0, "volume": 0.0, "delta": 0.7842, "gamma": 0.025, "vega": 0.0329, "theta": -0.0939, "rho": 0.0129, "theo": 8.8933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "AMKR260821P00043500", "bid": 1.2, "bid_size": 626.0, "ask": 2.1, "ask_size": 676.0, "iv": 1.0497, "open_interest": 0.0, "volume": 0.0, "delta": -0.2144, "gamma": 0.0249, "vega": 0.0329, "theta": -0.0945, "rho": -0.0066, "theo": 1.5912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "AMKR260821C00044000", "bid": 7.1, "bid_size": 502.0, "ask": 8.9, "ask_size": 204.0, "iv": 0.8673, "open_interest": 20.0, "volume": 0.0, "delta": 0.77, "gamma": 0.026, "vega": 0.0341, "theta": -0.0971, "rho": 0.0128, "theo": 8.5261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.35, "last_trade_time": "2026-07-31T10:19:45", "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "AMKR260821P00044000", "bid": 1.45, "bid_size": 444.0, "ask": 1.8, "ask_size": 168.0, "iv": 0.9984, "open_interest": 734.0, "volume": 9.0, "delta": -0.2284, "gamma": 0.0259, "vega": 0.0342, "theta": -0.0976, "rho": -0.0071, "theo": 1.7237, "change": -0.115, "open": 2.2, "high": 2.27, "low": 1.65, "tick": "up", "last_trade_price": 1.71, "last_trade_time": "2026-08-03T14:32:20", "percent_change": -6.30137, "prev_day_close": 1.82500004768372}, {"option": "AMKR260821C00044500", "bid": 7.2, "bid_size": 471.0, "ask": 8.5, "ask_size": 178.0, "iv": 0.9317, "open_interest": 0.0, "volume": 0.0, "delta": 0.7554, "gamma": 0.027, "vega": 0.0353, "theta": -0.1002, "rho": 0.013, "theo": 8.1672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "AMKR260821P00044500", "bid": 1.7, "bid_size": 72.0, "ask": 1.95, "ask_size": 229.0, "iv": 1.0121, "open_interest": 3.0, "volume": 0.0, "delta": -0.243, "gamma": 0.0269, "vega": 0.0353, "theta": -0.1006, "rho": -0.0075, "theo": 1.8644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-07-31T14:55:58", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "AMKR260821C00045000", "bid": 7.4, "bid_size": 410.0, "ask": 8.4, "ask_size": 325.0, "iv": 1.042, "open_interest": 114.0, "volume": 1.0, "delta": 0.7404, "gamma": 0.028, "vega": 0.0365, "theta": -0.1032, "rho": 0.0129, "theo": 7.8171, "change": -2.12, "open": 5.78, "high": 5.78, "low": 5.78, "tick": "down", "last_trade_price": 5.78, "last_trade_time": "2026-08-03T09:51:23", "percent_change": -26.8354, "prev_day_close": 7.89999985694885}, {"option": "AMKR260821P00045000", "bid": 1.7, "bid_size": 711.0, "ask": 2.35, "ask_size": 533.0, "iv": 1.0224, "open_interest": 3330.0, "volume": 80.0, "delta": -0.2579, "gamma": 0.0279, "vega": 0.0365, "theta": -0.1036, "rho": -0.008, "theo": 2.0136, "change": -0.245, "open": 2.8, "high": 2.8, "low": 1.93, "tick": "down", "last_trade_price": 1.93, "last_trade_time": "2026-08-03T15:59:16", "percent_change": -11.2644, "prev_day_close": 2.17499995231628}, {"option": "AMKR260821C00045500", "bid": 7.2, "bid_size": 204.0, "ask": 7.8, "ask_size": 148.0, "iv": 1.0219, "open_interest": 0.0, "volume": 0.0, "delta": 0.7249, "gamma": 0.029, "vega": 0.0375, "theta": -0.106, "rho": 0.0127, "theo": 7.4757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "AMKR260821P00045500", "bid": 1.75, "bid_size": 533.0, "ask": 2.65, "ask_size": 647.0, "iv": 1.0229, "open_interest": 1.0, "volume": 5.0, "delta": -0.2734, "gamma": 0.0288, "vega": 0.0376, "theta": -0.1063, "rho": -0.0084, "theo": 2.1717, "change": 0.075, "open": 2.35, "high": 2.35, "low": 2.35, "tick": "no_change", "last_trade_price": 2.35, "last_trade_time": "2026-08-03T12:00:56", "percent_change": 3.2967, "prev_day_close": 2.27499997615814}, {"option": "AMKR260821C00046000", "bid": 6.6, "bid_size": 474.0, "ask": 7.7, "ask_size": 301.0, "iv": 1.0136, "open_interest": 130.0, "volume": 0.0, "delta": 0.709, "gamma": 0.0298, "vega": 0.0385, "theta": -0.1086, "rho": 0.0126, "theo": 7.143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.4, "last_trade_time": "2026-07-31T15:31:51", "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "AMKR260821P00046000", "bid": 1.9, "bid_size": 756.0, "ask": 2.7, "ask_size": 637.0, "iv": 1.0017, "open_interest": 866.0, "volume": 4.0, "delta": -0.2892, "gamma": 0.0297, "vega": 0.0386, "theta": -0.1089, "rho": -0.009, "theo": 2.3386, "change": 0.125, "open": 2.6, "high": 2.6, "low": 2.6, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-08-03T11:37:11", "percent_change": 5.0505, "prev_day_close": 2.47500002384186}, {"option": "AMKR260821C00046500", "bid": 5.9, "bid_size": 484.0, "ask": 7.2, "ask_size": 228.0, "iv": 0.9397, "open_interest": 0.0, "volume": 0.0, "delta": 0.6928, "gamma": 0.0307, "vega": 0.0396, "theta": -0.1111, "rho": 0.0126, "theo": 6.8195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "AMKR260821P00046500", "bid": 2.3, "bid_size": 118.0, "ask": 2.9, "ask_size": 418.0, "iv": 1.0299, "open_interest": 0.0, "volume": 0.0, "delta": -0.3054, "gamma": 0.0306, "vega": 0.0396, "theta": -0.1113, "rho": -0.0095, "theo": 2.5146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "AMKR260821C00047000", "bid": 5.8, "bid_size": 590.0, "ask": 7.2, "ask_size": 397.0, "iv": 1.0037, "open_interest": 192.0, "volume": 7.0, "delta": 0.6762, "gamma": 0.0315, "vega": 0.0405, "theta": -0.1133, "rho": 0.0124, "theo": 6.5055, "change": -0.18, "open": 4.5, "high": 6.47, "low": 4.5, "tick": "up", "last_trade_price": 6.47, "last_trade_time": "2026-08-03T15:48:19", "percent_change": -2.70677, "prev_day_close": 6.65000009536743}, {"option": "AMKR260821P00047000", "bid": 2.4, "bid_size": 212.0, "ask": 2.9, "ask_size": 274.0, "iv": 0.9927, "open_interest": 290.0, "volume": 1.0, "delta": -0.3219, "gamma": 0.0314, "vega": 0.0405, "theta": -0.1135, "rho": -0.01, "theo": 2.6998, "change": 0.775, "open": 3.6, "high": 3.6, "low": 3.6, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-08-03T10:12:29", "percent_change": 27.4336, "prev_day_close": 2.82499992847443}, {"option": "AMKR260821C00047500", "bid": 5.9, "bid_size": 227.0, "ask": 6.7, "ask_size": 329.0, "iv": 1.0259, "open_interest": 5.0, "volume": 1.0, "delta": 0.6594, "gamma": 0.0322, "vega": 0.0413, "theta": -0.1154, "rho": 0.0122, "theo": 6.2009, "change": -1.7, "open": 4.7, "high": 4.7, "low": 4.7, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-08-03T09:43:54", "percent_change": -26.5625, "prev_day_close": 6.40000009536743}, {"option": "AMKR260821P00047500", "bid": 2.7, "bid_size": 67.0, "ask": 3.4, "ask_size": 650.0, "iv": 1.0395, "open_interest": 39.0, "volume": 0.0, "delta": -0.3387, "gamma": 0.0321, "vega": 0.0413, "theta": -0.1155, "rho": -0.0105, "theo": 2.8946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-07-31T14:56:05", "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "AMKR260821C00048000", "bid": 5.4, "bid_size": 593.0, "ask": 6.3, "ask_size": 176.0, "iv": 0.9858, "open_interest": 638.0, "volume": 12.0, "delta": 0.6422, "gamma": 0.0329, "vega": 0.042, "theta": -0.1172, "rho": 0.012, "theo": 5.9056, "change": -0.85, "open": 4.2, "high": 5.7, "low": 4.2, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-08-03T15:51:46", "percent_change": -13.8211, "prev_day_close": 6.15000009536743}, {"option": "AMKR260821P00048000", "bid": 2.9, "bid_size": 69.0, "ask": 3.3, "ask_size": 410.0, "iv": 0.9993, "open_interest": 1682.0, "volume": 3.0, "delta": -0.3558, "gamma": 0.0328, "vega": 0.042, "theta": -0.1173, "rho": -0.0111, "theo": 3.0988, "change": 0.0, "open": 3.66, "high": 3.66, "low": 3.23, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-08-03T11:53:38", "percent_change": -2.16744e-06, "prev_day_close": 3.30000007152557}, {"option": "AMKR260821C00048500", "bid": 4.8, "bid_size": 532.0, "ask": 6.5, "ask_size": 447.0, "iv": 1.0033, "open_interest": 2.0, "volume": 0.0, "delta": 0.6249, "gamma": 0.0335, "vega": 0.0427, "theta": -0.1189, "rho": 0.012, "theo": 5.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.41, "last_trade_time": "2026-07-30T15:39:47", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "AMKR260821P00048500", "bid": 3.0, "bid_size": 107.0, "ask": 3.6, "ask_size": 604.0, "iv": 0.9934, "open_interest": 15.0, "volume": 5.0, "delta": -0.373, "gamma": 0.0334, "vega": 0.0427, "theta": -0.1189, "rho": -0.0116, "theo": 3.3125, "change": 1.1, "open": 4.5, "high": 4.5, "low": 4.5, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-08-03T09:30:48", "percent_change": 32.3529, "prev_day_close": 3.39999997615814}, {"option": "AMKR260821C00049000", "bid": 5.0, "bid_size": 532.0, "ask": 5.6, "ask_size": 17.0, "iv": 0.9836, "open_interest": 535.0, "volume": 19.0, "delta": 0.6074, "gamma": 0.0341, "vega": 0.0433, "theta": -0.1202, "rho": 0.0117, "theo": 5.3442, "change": -0.45, "open": 3.92, "high": 5.2, "low": 3.92, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-08-03T14:38:47", "percent_change": -8.10811, "prev_day_close": 5.54999995231628}, {"option": "AMKR260821P00049000", "bid": 3.3, "bid_size": 216.0, "ask": 3.7, "ask_size": 307.0, "iv": 0.9855, "open_interest": 4094.0, "volume": 3.0, "delta": -0.3905, "gamma": 0.034, "vega": 0.0433, "theta": -0.1202, "rho": -0.0121, "theo": 3.5359, "change": -0.3, "open": 3.66, "high": 3.66, "low": 3.5, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-08-03T15:42:44", "percent_change": -7.89474, "prev_day_close": 3.80000007152557}, {"option": "AMKR260821C00049500", "bid": 4.7, "bid_size": 350.0, "ask": 5.3, "ask_size": 10.0, "iv": 0.9736, "open_interest": 2.0, "volume": 0.0, "delta": 0.5898, "gamma": 0.0345, "vega": 0.0438, "theta": -0.1214, "rho": 0.0114, "theo": 5.0781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.36, "last_trade_time": "2026-07-31T13:22:39", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "AMKR260821P00049500", "bid": 3.4, "bid_size": 320.0, "ask": 3.9, "ask_size": 219.0, "iv": 0.9642, "open_interest": 0.0, "volume": 0.0, "delta": -0.4081, "gamma": 0.0344, "vega": 0.0438, "theta": -0.1213, "rho": -0.0126, "theo": 3.769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "AMKR260821C00050000", "bid": 4.6, "bid_size": 223.0, "ask": 5.2, "ask_size": 202.0, "iv": 1.007, "open_interest": 617.0, "volume": 68.0, "delta": 0.5721, "gamma": 0.0349, "vega": 0.0442, "theta": -0.1223, "rho": 0.0111, "theo": 4.8214, "change": -0.1, "open": 3.45, "high": 5.1, "low": 3.45, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-08-03T15:55:00", "percent_change": -2.0, "prev_day_close": 5.0}, {"option": "AMKR260821P00050000", "bid": 3.8, "bid_size": 15.0, "ask": 4.4, "ask_size": 616.0, "iv": 1.0092, "open_interest": 1601.0, "volume": 59.0, "delta": -0.4258, "gamma": 0.0348, "vega": 0.0442, "theta": -0.1222, "rho": -0.0132, "theo": 4.0118, "change": -0.25, "open": 4.8, "high": 4.9, "low": 3.98, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-08-03T15:52:37", "percent_change": -5.88235, "prev_day_close": 4.25}, {"option": "AMKR260821C00051000", "bid": 4.0, "bid_size": 325.0, "ask": 4.8, "ask_size": 432.0, "iv": 0.9993, "open_interest": 7.0, "volume": 2.0, "delta": 0.5366, "gamma": 0.0355, "vega": 0.0448, "theta": -0.1234, "rho": 0.0107, "theo": 4.3374, "change": -0.45, "open": 4.16, "high": 4.16, "low": 4.1, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-08-03T12:32:27", "percent_change": -9.89011, "prev_day_close": 4.54999995231628}, {"option": "AMKR260821P00051000", "bid": 4.2, "bid_size": 158.0, "ask": 4.7, "ask_size": 182.0, "iv": 0.9684, "open_interest": 0.0, "volume": 0.0, "delta": -0.4612, "gamma": 0.0354, "vega": 0.0448, "theta": -0.1232, "rho": -0.0143, "theo": 4.526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "AMKR260821C00052000", "bid": 3.5, "bid_size": 390.0, "ask": 4.3, "ask_size": 315.0, "iv": 0.9841, "open_interest": 9.0, "volume": 3.0, "delta": 0.5012, "gamma": 0.0358, "vega": 0.045, "theta": -0.1236, "rho": 0.01, "theo": 3.8912, "change": -0.4, "open": 2.85, "high": 3.65, "low": 2.85, "tick": "no_change", "last_trade_price": 3.65, "last_trade_time": "2026-08-03T12:00:41", "percent_change": -9.87654, "prev_day_close": 4.05000007152557}, {"option": "AMKR260821P00052000", "bid": 4.1, "bid_size": 547.0, "ask": 5.2, "ask_size": 40.0, "iv": 0.8869, "open_interest": 1.0, "volume": 0.0, "delta": -0.4965, "gamma": 0.0357, "vega": 0.045, "theta": -0.1232, "rho": -0.0154, "theo": 5.0784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-07-31T10:20:51", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "AMKR260821C00053000", "bid": 3.2, "bid_size": 206.0, "ask": 4.0, "ask_size": 385.0, "iv": 1.0058, "open_interest": 3.0, "volume": 0.0, "delta": 0.4664, "gamma": 0.0357, "vega": 0.0448, "theta": -0.1228, "rho": 0.0096, "theo": 3.4823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.55, "last_trade_time": "2026-07-31T12:41:24", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "AMKR260821P00053000", "bid": 5.4, "bid_size": 57.0, "ask": 5.9, "ask_size": 184.0, "iv": 0.9756, "open_interest": 1.0, "volume": 0.0, "delta": -0.5312, "gamma": 0.0357, "vega": 0.0448, "theta": -0.1223, "rho": -0.0165, "theo": 5.6676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.16, "last_trade_time": "2026-07-31T12:14:00", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "AMKR260821C00054000", "bid": 2.75, "bid_size": 283.0, "ask": 3.6, "ask_size": 463.0, "iv": 0.9924, "open_interest": 10.0, "volume": 5.0, "delta": 0.4324, "gamma": 0.0354, "vega": 0.0444, "theta": -0.1212, "rho": 0.0089, "theo": 3.1091, "change": -0.35, "open": 2.13, "high": 3.05, "low": 2.13, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-08-03T10:52:50", "percent_change": -10.2941, "prev_day_close": 3.39999997615814}, {"option": "AMKR260821P00054000", "bid": 6.0, "bid_size": 54.0, "ask": 6.7, "ask_size": 346.0, "iv": 0.9905, "open_interest": 0.0, "volume": 0.0, "delta": -0.5652, "gamma": 0.0354, "vega": 0.0443, "theta": -0.1206, "rho": -0.0175, "theo": 6.2928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "AMKR260821C00055000", "bid": 2.6, "bid_size": 133.0, "ask": 3.0, "ask_size": 147.0, "iv": 0.9831, "open_interest": 535.0, "volume": 237.0, "delta": 0.3994, "gamma": 0.0348, "vega": 0.0435, "theta": -0.1188, "rho": 0.0084, "theo": 2.7701, "change": -0.225, "open": 1.87, "high": 2.8, "low": 1.87, "tick": "no_change", "last_trade_price": 2.65, "last_trade_time": "2026-08-03T15:40:49", "percent_change": -7.82609, "prev_day_close": 2.875}, {"option": "AMKR260821P00055000", "bid": 6.5, "bid_size": 207.0, "ask": 7.4, "ask_size": 308.0, "iv": 0.9757, "open_interest": 2251.0, "volume": 137.0, "delta": -0.5981, "gamma": 0.0348, "vega": 0.0435, "theta": -0.1181, "rho": -0.0185, "theo": 6.9519, "change": 0.05, "open": 7.85, "high": 7.85, "low": 6.89, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-08-03T14:49:06", "percent_change": 0.699299, "prev_day_close": 7.15000009536743}, {"option": "AMKR260821C00060000", "bid": 1.3, "bid_size": 281.0, "ask": 1.55, "ask_size": 1.0, "iv": 0.9503, "open_interest": 1482.0, "volume": 217.0, "delta": 0.257, "gamma": 0.029, "vega": 0.0363, "theta": -0.0985, "rho": 0.0056, "theo": 1.52, "change": -0.075, "open": 1.2, "high": 1.5, "low": 0.9, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-08-03T15:21:26", "percent_change": -4.7619, "prev_day_close": 1.57499998807907}, {"option": "AMKR260821P00060000", "bid": 10.3, "bid_size": 59.0, "ask": 10.8, "ask_size": 73.0, "iv": 0.9368, "open_interest": 2342.0, "volume": 21.0, "delta": -0.7406, "gamma": 0.029, "vega": 0.0363, "theta": -0.0973, "rho": -0.0222, "theo": 10.6928, "change": -0.34, "open": 12.74, "high": 12.74, "low": 10.6, "tick": "down", "last_trade_price": 10.66, "last_trade_time": "2026-08-03T15:48:08", "percent_change": -3.09091, "prev_day_close": 11.0}, {"option": "AMKR260821C00065000", "bid": 0.6, "bid_size": 399.0, "ask": 1.0, "ask_size": 372.0, "iv": 0.9796, "open_interest": 1419.0, "volume": 89.0, "delta": 0.157, "gamma": 0.0214, "vega": 0.0271, "theta": -0.0734, "rho": 0.0036, "theo": 0.8195, "change": -0.15, "open": 0.7, "high": 0.8, "low": 0.5, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-08-03T15:24:45", "percent_change": -16.6667, "prev_day_close": 0.900000005960464}, {"option": "AMKR260821P00065000", "bid": 14.5, "bid_size": 90.0, "ask": 15.5, "ask_size": 243.0, "iv": 0.9931, "open_interest": 3808.0, "volume": 8.0, "delta": -0.8406, "gamma": 0.0215, "vega": 0.0271, "theta": -0.0717, "rho": -0.0241, "theo": 14.9834, "change": -0.12, "open": 17.25, "high": 17.25, "low": 15.06, "tick": "up", "last_trade_price": 15.18, "last_trade_time": "2026-08-03T15:55:12", "percent_change": -0.784315, "prev_day_close": 15.3000001907349}, {"option": "AMKR260821C00070000", "bid": 0.3, "bid_size": 42.0, "ask": 0.5, "ask_size": 10.0, "iv": 0.9792, "open_interest": 4780.0, "volume": 379.0, "delta": 0.0939, "gamma": 0.0147, "vega": 0.0189, "theta": -0.0513, "rho": 0.0022, "theo": 0.4443, "change": -0.075, "open": 0.25, "high": 0.45, "low": 0.25, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-08-03T15:52:50", "percent_change": -15.7895, "prev_day_close": 0.475000008940697}, {"option": "AMKR260821P00070000", "bid": 19.2, "bid_size": 49.0, "ask": 20.3, "ask_size": 255.0, "iv": 1.0781, "open_interest": 1767.0, "volume": 10.0, "delta": -0.9041, "gamma": 0.0148, "vega": 0.0189, "theta": -0.049, "rho": -0.025, "theo": 19.6003, "change": -0.07, "open": 20.5, "high": 20.5, "low": 19.83, "tick": "down", "last_trade_price": 19.83, "last_trade_time": "2026-08-03T15:55:12", "percent_change": -0.351762, "prev_day_close": 19.9000005722046}, {"option": "AMKR260821C00075000", "bid": 0.15, "bid_size": 10.0, "ask": 0.3, "ask_size": 81.0, "iv": 0.9852, "open_interest": 2282.0, "volume": 39.0, "delta": 0.056, "gamma": 0.0097, "vega": 0.0127, "theta": -0.0348, "rho": 0.0013, "theo": 0.2457, "change": -0.05, "open": 0.2, "high": 0.21, "low": 0.15, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-08-03T15:06:41", "percent_change": -20.0, "prev_day_close": 0.250000007450581}, {"option": "AMKR260821P00075000", "bid": 23.9, "bid_size": 173.0, "ask": 25.2, "ask_size": 217.0, "iv": 1.1314, "open_interest": 783.0, "volume": 3.0, "delta": -0.9424, "gamma": 0.0098, "vega": 0.0126, "theta": -0.032, "rho": -0.0236, "theo": 24.3953, "change": 0.63, "open": 25.39, "high": 25.39, "low": 25.23, "tick": "down", "last_trade_price": 25.23, "last_trade_time": "2026-08-03T12:40:55", "percent_change": 2.56097, "prev_day_close": 24.6000003814697}, {"option": "AMKR260821C00080000", "bid": 0.1, "bid_size": 12.0, "ask": 0.15, "ask_size": 4.0, "iv": 1.0279, "open_interest": 3616.0, "volume": 338.0, "delta": 0.0338, "gamma": 0.0063, "vega": 0.0084, "theta": -0.0233, "rho": 0.0008, "theo": 0.1397, "change": -0.035, "open": 0.13, "high": 0.15, "low": 0.05, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-08-03T15:51:14", "percent_change": -20.0, "prev_day_close": 0.175000004470348}, {"option": "AMKR260821P00080000", "bid": 28.3, "bid_size": 204.0, "ask": 30.7, "ask_size": 172.0, "iv": 1.2389, "open_interest": 172.0, "volume": 0.0, "delta": -0.9651, "gamma": 0.0065, "vega": 0.0084, "theta": -0.02, "rho": -0.0222, "theo": 29.2842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.3, "last_trade_time": "2026-07-30T15:32:16", "percent_change": 0.0, "prev_day_close": 29.4000005722046}, {"option": "AMKR260821C00085000", "bid": 0.05, "bid_size": 14.0, "ask": 0.15, "ask_size": 11.0, "iv": 1.1005, "open_interest": 1377.0, "volume": 335.0, "delta": 0.0208, "gamma": 0.0041, "vega": 0.0056, "theta": -0.0156, "rho": 0.0005, "theo": 0.0819, "change": -0.03, "open": 0.05, "high": 0.11, "low": 0.05, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T13:37:51", "percent_change": -30.0, "prev_day_close": 0.100000003352761}, {"option": "AMKR260821P00085000", "bid": 32.6, "bid_size": 13.0, "ask": 35.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 2.0, "volume": 1.0, "delta": -0.9788, "gamma": 0.0044, "vega": 0.0055, "theta": -0.0119, "rho": -0.0188, "theo": 34.2229, "change": 0.24, "open": 34.59, "high": 34.59, "low": 34.59, "tick": "down", "last_trade_price": 34.59, "last_trade_time": "2026-08-03T13:42:44", "percent_change": 0.698694, "prev_day_close": 34.3499984741211}, {"option": "AMKR260821C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 12.0, "iv": 1.0945, "open_interest": 1609.0, "volume": 39.0, "delta": 0.0131, "gamma": 0.0027, "vega": 0.0038, "theta": -0.0106, "rho": 0.0003, "theo": 0.0496, "change": -0.015, "open": 0.15, "high": 0.15, "low": 0.05, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T14:29:14", "percent_change": -20.0, "prev_day_close": 0.0750000011175871}, {"option": "AMKR260821P00090000", "bid": 37.2, "bid_size": 11.0, "ask": 41.3, "ask_size": 11.0, "iv": 1.2229, "open_interest": 0.0, "volume": 0.0, "delta": -0.9872, "gamma": 0.003, "vega": 0.0035, "theta": -0.0064, "rho": -0.0156, "theo": 39.1887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.4, "last_trade_time": "2026-07-22T12:07:42", "percent_change": 0.0, "prev_day_close": 39.2999992370606}, {"option": "AMKR260821C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 616.0, "iv": 1.4323, "open_interest": 385.0, "volume": 3.0, "delta": 0.0084, "gamma": 0.0018, "vega": 0.0026, "theta": -0.0072, "rho": 0.0002, "theo": 0.0309, "change": 0.075, "open": 0.05, "high": 0.1, "low": 0.05, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T12:14:33", "percent_change": 300.0, "prev_day_close": 0.025000000372529}, {"option": "AMKR260821P00095000", "bid": 42.2, "bid_size": 12.0, "ask": 45.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9925, "gamma": 0.0022, "vega": 0.0021, "theta": -0.0024, "rho": -0.0121, "theo": 44.1698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.1, "last_trade_time": "2026-07-17T11:15:36", "percent_change": 0.0, "prev_day_close": 44.3499984741211}, {"option": "AMKR260821C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 355.0, "iv": 1.2621, "open_interest": 1154.0, "volume": 4.0, "delta": 0.0055, "gamma": 0.0012, "vega": 0.0018, "theta": -0.005, "rho": 0.0001, "theo": 0.0198, "change": 0.03, "open": 0.05, "high": 0.08, "low": 0.03, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T14:29:29", "percent_change": 60.0, "prev_day_close": 0.0500000007450581}, {"option": "AMKR260821P00100000", "bid": 47.5, "bid_size": 12.0, "ask": 51.3, "ask_size": 11.0, "iv": 1.6081, "open_interest": 0.0, "volume": 0.0, "delta": -0.9961, "gamma": 0.0015, "vega": 0.0011, "theta": 0.0, "rho": -0.0075, "theo": 49.1601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.6, "last_trade_time": "2026-07-20T10:13:03", "percent_change": 0.0, "prev_day_close": 49.2999992370606}, {"option": "AMKR260821C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 469.0, "iv": 1.4059, "open_interest": 2199.0, "volume": 1.0, "delta": 0.0037, "gamma": 0.0008, "vega": 0.0012, "theta": -0.0036, "rho": 0.0001, "theo": 0.013, "change": 0.055, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T13:41:58", "percent_change": 220.0, "prev_day_close": 0.025000000372529}, {"option": "AMKR260821P00105000", "bid": 52.5, "bid_size": 12.0, "ask": 56.3, "ask_size": 11.0, "iv": 1.7025, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0009, "vega": 0.0003, "theta": 0.0, "rho": -0.0022, "theo": 54.1561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.2, "last_trade_time": "2026-07-28T09:31:48", "percent_change": 0.0, "prev_day_close": 54.2999992370606}, {"option": "AMKR260821C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 1.3078, "open_interest": 970.0, "volume": 1.0, "delta": 0.0026, "gamma": 0.0006, "vega": 0.0009, "theta": -0.0026, "rho": 0.0001, "theo": 0.0088, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T09:39:21", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "AMKR260821P00110000", "bid": 58.0, "bid_size": 12.0, "ask": 61.3, "ask_size": 10.0, "iv": 2.0033, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0004, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 59.1548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.2, "last_trade_time": "2026-07-02T09:53:14", "percent_change": 0.0, "prev_day_close": 59.3499984741211}, {"option": "AMKR260821C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.3722, "open_interest": 59.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0004, "vega": 0.0006, "theta": -0.0018, "rho": 0.0, "theo": 0.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-07-31T12:40:47", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "AMKR260821P00115000", "bid": 63.0, "bid_size": 12.0, "ask": 66.3, "ask_size": 10.0, "iv": 2.0923, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 64.1548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 47.4, "last_trade_time": "2026-07-22T12:09:42", "percent_change": 0.0, "prev_day_close": 64.2999992370606}, {"option": "AMKR260821C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 1.4334, "open_interest": 296.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0003, "vega": 0.0005, "theta": -0.0014, "rho": 0.0, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-07-30T11:56:49", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "AMKR260821P00120000", "bid": 67.8, "bid_size": 10.0, "ask": 71.3, "ask_size": 10.0, "iv": 2.0985, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 69.1548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.3499984741211}, {"option": "AMKR260821C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 10.0, "iv": 1.8366, "open_interest": 172.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0002, "vega": 0.0003, "theta": -0.001, "rho": 0.0, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-07-24T15:07:24", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "AMKR260821P00125000", "bid": 72.8, "bid_size": 10.0, "ask": 76.3, "ask_size": 10.0, "iv": 2.1777, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 74.1548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.25}, {"option": "AMKR260821C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 10.0, "iv": 1.9008, "open_interest": 222.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0002, "vega": 0.0003, "theta": -0.0008, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-07-27T12:06:34", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AMKR260821P00130000", "bid": 78.0, "bid_size": 10.0, "ask": 81.3, "ask_size": 10.0, "iv": 2.3336, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 79.1548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.25}, {"option": "AMKR260821C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 1.719, "open_interest": 703.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-07-30T10:41:12", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "AMKR260821P00135000", "bid": 82.4, "bid_size": 10.0, "ask": 86.3, "ask_size": 10.0, "iv": 2.1159, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 84.1548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.3, "last_trade_time": "2026-07-28T09:31:46", "percent_change": 0.0, "prev_day_close": 84.25}, {"option": "AMKR260828C00035000", "bid": 14.4, "bid_size": 46.0, "ask": 16.8, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9292, "gamma": 0.0101, "vega": 0.0174, "theta": -0.0383, "rho": 0.0126, "theo": 16.238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "AMKR260828P00035000", "bid": 0.2, "bid_size": 536.0, "ask": 0.8, "ask_size": 269.0, "iv": 1.0664, "open_interest": 0.0, "volume": 44.0, "delta": -0.0725, "gamma": 0.0096, "vega": 0.0183, "theta": -0.0387, "rho": -0.0031, "theo": 0.5106, "change": 0.1, "open": 0.8, "high": 0.8, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-08-03T15:08:06", "percent_change": 25.0, "prev_day_close": 0.400000000372529}, {"option": "AMKR260828C00036000", "bid": 13.5, "bid_size": 39.0, "ask": 16.0, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9156, "gamma": 0.0115, "vega": 0.0199, "theta": -0.0432, "rho": 0.0131, "theo": 15.3402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4000000953674}, {"option": "AMKR260828P00036000", "bid": 0.4, "bid_size": 291.0, "ask": 0.95, "ask_size": 337.0, "iv": 1.0886, "open_interest": 0.0, "volume": 1.0, "delta": -0.0856, "gamma": 0.011, "vega": 0.0208, "theta": -0.0436, "rho": -0.0036, "theo": 0.6176, "change": 0.07, "open": 0.72, "high": 0.72, "low": 0.72, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-08-03T12:44:42", "percent_change": 10.7692, "prev_day_close": 0.649999991059303}, {"option": "AMKR260828C00037000", "bid": 12.5, "bid_size": 53.0, "ask": 15.2, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9004, "gamma": 0.0129, "vega": 0.0226, "theta": -0.0483, "rho": 0.014, "theo": 14.4602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "AMKR260828P00037000", "bid": 0.45, "bid_size": 561.0, "ask": 1.3, "ask_size": 451.0, "iv": 1.1065, "open_interest": 1.0, "volume": 1.0, "delta": -0.1003, "gamma": 0.0125, "vega": 0.0234, "theta": -0.0486, "rho": -0.0043, "theo": 0.7424, "change": 0.375, "open": 0.95, "high": 0.95, "low": 0.95, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-08-03T10:28:56", "percent_change": 65.2174, "prev_day_close": 0.5749999769032}, {"option": "AMKR260828C00038000", "bid": 12.3, "bid_size": 158.0, "ask": 14.2, "ask_size": 96.0, "iv": 0.8874, "open_interest": 1.0, "volume": 0.0, "delta": 0.8835, "gamma": 0.0145, "vega": 0.0254, "theta": -0.0535, "rho": 0.0144, "theo": 13.6008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.8, "last_trade_time": "2026-07-31T15:33:11", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "AMKR260828P00038000", "bid": 0.55, "bid_size": 610.0, "ask": 1.4, "ask_size": 403.0, "iv": 1.0752, "open_interest": 4.0, "volume": 1.0, "delta": -0.1167, "gamma": 0.014, "vega": 0.0261, "theta": -0.0538, "rho": -0.005, "theo": 0.8867, "change": 0.1, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-08-03T10:28:56", "percent_change": 10.5263, "prev_day_close": 0.950000017881394}, {"option": "AMKR260828C00039000", "bid": 11.4, "bid_size": 197.0, "ask": 13.3, "ask_size": 88.0, "iv": 0.8718, "open_interest": 0.0, "volume": 0.0, "delta": 0.865, "gamma": 0.0161, "vega": 0.0282, "theta": -0.0589, "rho": 0.0152, "theo": 12.7629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "AMKR260828P00039000", "bid": 0.7, "bid_size": 620.0, "ask": 1.3, "ask_size": 243.0, "iv": 1.0144, "open_interest": 1.0, "volume": 2.0, "delta": -0.1348, "gamma": 0.0157, "vega": 0.0288, "theta": -0.0591, "rho": -0.0058, "theo": 1.0525, "change": 0.0, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-08-03T12:43:06", "percent_change": -5.18301e-07, "prev_day_close": 1.15000000596046}, {"option": "AMKR260828C00040000", "bid": 10.6, "bid_size": 209.0, "ask": 12.6, "ask_size": 126.0, "iv": 0.9056, "open_interest": 0.0, "volume": 0.0, "delta": 0.8448, "gamma": 0.0177, "vega": 0.0311, "theta": -0.0643, "rho": 0.0154, "theo": 11.9493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "AMKR260828P00040000", "bid": 0.9, "bid_size": 657.0, "ask": 1.5, "ask_size": 314.0, "iv": 1.0112, "open_interest": 3.0, "volume": 7.0, "delta": -0.1545, "gamma": 0.0173, "vega": 0.0316, "theta": -0.0644, "rho": -0.0067, "theo": 1.2416, "change": -0.12, "open": 1.74, "high": 1.8, "low": 1.23, "tick": "no_change", "last_trade_price": 1.23, "last_trade_time": "2026-08-03T15:07:56", "percent_change": -8.88889, "prev_day_close": 1.34999996423721}, {"option": "AMKR260828C00041000", "bid": 9.8, "bid_size": 215.0, "ask": 11.8, "ask_size": 130.0, "iv": 0.9058, "open_interest": 0.0, "volume": 0.0, "delta": 0.823, "gamma": 0.0194, "vega": 0.034, "theta": -0.0696, "rho": 0.016, "theo": 11.161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "AMKR260828P00041000", "bid": 1.1, "bid_size": 610.0, "ask": 1.5, "ask_size": 27.0, "iv": 0.9706, "open_interest": 0.0, "volume": 3.0, "delta": -0.1759, "gamma": 0.019, "vega": 0.0344, "theta": -0.0696, "rho": -0.0077, "theo": 1.456, "change": 0.205, "open": 1.6, "high": 1.6, "low": 1.33, "tick": "down", "last_trade_price": 1.33, "last_trade_time": "2026-08-03T15:57:56", "percent_change": 18.2222, "prev_day_close": 1.12499997764826}, {"option": "AMKR260828C00042000", "bid": 9.1, "bid_size": 212.0, "ask": 11.0, "ask_size": 117.0, "iv": 0.9114, "open_interest": 0.0, "volume": 0.0, "delta": 0.7995, "gamma": 0.021, "vega": 0.0368, "theta": -0.0747, "rho": 0.016, "theo": 10.4003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "AMKR260828P00042000", "bid": 1.45, "bid_size": 246.0, "ask": 1.95, "ask_size": 357.0, "iv": 1.0103, "open_interest": 1.0, "volume": 5.0, "delta": -0.199, "gamma": 0.0206, "vega": 0.0371, "theta": -0.0747, "rho": -0.0087, "theo": 1.6973, "change": -0.05, "open": 2.27, "high": 2.27, "low": 1.65, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-08-03T13:56:54", "percent_change": -2.85714, "prev_day_close": 1.75}, {"option": "AMKR260828C00043000", "bid": 8.4, "bid_size": 241.0, "ask": 10.2, "ask_size": 111.0, "iv": 0.9074, "open_interest": 0.0, "volume": 0.0, "delta": 0.7745, "gamma": 0.0226, "vega": 0.0394, "theta": -0.0796, "rho": 0.0161, "theo": 9.6683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "AMKR260828P00043000", "bid": 1.75, "bid_size": 69.0, "ask": 2.45, "ask_size": 475.0, "iv": 1.0362, "open_interest": 5.0, "volume": 2.0, "delta": -0.2236, "gamma": 0.0222, "vega": 0.0397, "theta": -0.0795, "rho": -0.0098, "theo": 1.9671, "change": 0.35, "open": 2.7, "high": 2.7, "low": 2.25, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-08-03T10:14:00", "percent_change": 18.4211, "prev_day_close": 1.90000003576279}, {"option": "AMKR260828C00044000", "bid": 7.3, "bid_size": 327.0, "ask": 9.5, "ask_size": 119.0, "iv": 0.8583, "open_interest": 0.0, "volume": 0.0, "delta": 0.7482, "gamma": 0.0241, "vega": 0.042, "theta": -0.0842, "rho": 0.0162, "theo": 8.9667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "AMKR260828P00044000", "bid": 1.95, "bid_size": 193.0, "ask": 2.8, "ask_size": 505.0, "iv": 1.0224, "open_interest": 0.0, "volume": 1.0, "delta": -0.2495, "gamma": 0.0237, "vega": 0.0422, "theta": -0.084, "rho": -0.0111, "theo": 2.2667, "change": 1.11, "open": 2.91, "high": 2.91, "low": 2.91, "tick": "up", "last_trade_price": 2.91, "last_trade_time": "2026-08-03T09:36:12", "percent_change": 61.6667, "prev_day_close": 1.79999995231628}, {"option": "AMKR260828C00045000", "bid": 7.0, "bid_size": 309.0, "ask": 9.0, "ask_size": 229.0, "iv": 0.9237, "open_interest": 0.0, "volume": 12.0, "delta": 0.7206, "gamma": 0.0255, "vega": 0.0443, "theta": -0.0884, "rho": 0.0161, "theo": 8.2967, "change": -0.55, "open": 7.9, "high": 7.9, "low": 7.9, "tick": "no_change", "last_trade_price": 7.9, "last_trade_time": "2026-08-03T12:58:22", "percent_change": -6.50888, "prev_day_close": 8.4500002861023}, {"option": "AMKR260828P00045000", "bid": 2.25, "bid_size": 239.0, "ask": 3.3, "ask_size": 546.0, "iv": 1.031, "open_interest": 0.0, "volume": 5.0, "delta": -0.2768, "gamma": 0.0252, "vega": 0.0445, "theta": -0.0881, "rho": -0.0123, "theo": 2.5976, "change": 0.8, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-08-03T09:36:07", "percent_change": 36.3636, "prev_day_close": 2.20000004768372}, {"option": "AMKR260828C00046000", "bid": 6.5, "bid_size": 342.0, "ask": 8.1, "ask_size": 92.0, "iv": 0.9084, "open_interest": 0.0, "volume": 0.0, "delta": 0.692, "gamma": 0.0268, "vega": 0.0464, "theta": -0.0921, "rho": 0.0159, "theo": 7.6587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "AMKR260828P00046000", "bid": 2.65, "bid_size": 87.0, "ask": 3.2, "ask_size": 279.0, "iv": 0.9785, "open_interest": 0.0, "volume": 0.0, "delta": -0.3051, "gamma": 0.0265, "vega": 0.0465, "theta": -0.0917, "rho": -0.0136, "theo": 2.9603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "AMKR260828C00047000", "bid": 5.9, "bid_size": 354.0, "ask": 7.5, "ask_size": 137.0, "iv": 0.9078, "open_interest": 0.0, "volume": 0.0, "delta": 0.6625, "gamma": 0.0279, "vega": 0.0483, "theta": -0.0953, "rho": 0.0156, "theo": 7.0543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "AMKR260828P00047000", "bid": 2.95, "bid_size": 132.0, "ask": 4.1, "ask_size": 556.0, "iv": 1.0164, "open_interest": 0.0, "volume": 10.0, "delta": -0.3342, "gamma": 0.0276, "vega": 0.0483, "theta": -0.0948, "rho": -0.015, "theo": 3.356, "change": 0.825, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-08-03T09:37:16", "percent_change": 25.9842, "prev_day_close": 3.17500007152557}, {"option": "AMKR260828C00048000", "bid": 5.8, "bid_size": 334.0, "ask": 7.2, "ask_size": 295.0, "iv": 0.9808, "open_interest": 3.0, "volume": 2.0, "delta": 0.6324, "gamma": 0.0289, "vega": 0.0498, "theta": -0.0979, "rho": 0.0153, "theo": 6.4828, "change": -1.65, "open": 5.0, "high": 5.1, "low": 5.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-08-03T09:59:43", "percent_change": -24.4444, "prev_day_close": 6.75}, {"option": "AMKR260828P00048000", "bid": 3.5, "bid_size": 52.0, "ask": 4.9, "ask_size": 678.0, "iv": 1.0606, "open_interest": 2.0, "volume": 0.0, "delta": -0.3641, "gamma": 0.0286, "vega": 0.0498, "theta": -0.0974, "rho": -0.0165, "theo": 3.7847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.66, "last_trade_time": "2026-07-31T11:04:58", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "AMKR260828C00049000", "bid": 4.3, "bid_size": 393.0, "ask": 6.4, "ask_size": 135.0, "iv": 0.8568, "open_interest": 2.0, "volume": 0.0, "delta": 0.6018, "gamma": 0.0297, "vega": 0.051, "theta": -0.1, "rho": 0.0148, "theo": 5.9457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-07-31T09:45:24", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "AMKR260828P00049000", "bid": 4.0, "bid_size": 10.0, "ask": 4.4, "ask_size": 151.0, "iv": 0.9644, "open_interest": 3.0, "volume": 0.0, "delta": -0.3944, "gamma": 0.0294, "vega": 0.051, "theta": -0.0993, "rho": -0.018, "theo": 4.2469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.56, "last_trade_time": "2026-07-31T15:58:18", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "AMKR260828C00050000", "bid": 5.1, "bid_size": 226.0, "ask": 6.5, "ask_size": 348.0, "iv": 1.0394, "open_interest": 6.0, "volume": 32.0, "delta": 0.571, "gamma": 0.0303, "vega": 0.052, "theta": -0.1014, "rho": 0.0145, "theo": 5.4411, "change": -0.2, "open": 4.0, "high": 5.3, "low": 4.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-08-03T15:04:17", "percent_change": -3.63636, "prev_day_close": 5.5}, {"option": "AMKR260828P00050000", "bid": 4.4, "bid_size": 75.0, "ask": 5.0, "ask_size": 355.0, "iv": 0.9622, "open_interest": 3.0, "volume": 1.0, "delta": -0.4249, "gamma": 0.03, "vega": 0.0519, "theta": -0.1007, "rho": -0.0195, "theo": 4.7422, "change": -0.1, "open": 4.7, "high": 4.7, "low": 4.7, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-08-03T15:11:40", "percent_change": -2.08334, "prev_day_close": 4.80000019073486}, {"option": "AMKR260828C00051000", "bid": 3.3, "bid_size": 438.0, "ask": 5.5, "ask_size": 257.0, "iv": 0.859, "open_interest": 3.0, "volume": 1.0, "delta": 0.5403, "gamma": 0.0307, "vega": 0.0526, "theta": -0.1023, "rho": 0.0138, "theo": 4.9706, "change": 0.35, "open": 5.15, "high": 5.15, "low": 5.15, "tick": "up", "last_trade_price": 5.15, "last_trade_time": "2026-08-03T14:17:33", "percent_change": 7.29167, "prev_day_close": 4.79999995231628}, {"option": "AMKR260828P00051000", "bid": 4.9, "bid_size": 54.0, "ask": 6.5, "ask_size": 409.0, "iv": 1.0493, "open_interest": 0.0, "volume": 0.0, "delta": -0.4554, "gamma": 0.0304, "vega": 0.0525, "theta": -0.1014, "rho": -0.021, "theo": 5.2704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "AMKR260828C00052000", "bid": 3.2, "bid_size": 447.0, "ask": 4.9, "ask_size": 127.0, "iv": 0.8738, "open_interest": 2.0, "volume": 0.0, "delta": 0.5097, "gamma": 0.0309, "vega": 0.0528, "theta": -0.1025, "rho": 0.0133, "theo": 4.5321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-07-31T09:41:54", "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "AMKR260828P00052000", "bid": 5.4, "bid_size": 92.0, "ask": 6.9, "ask_size": 385.0, "iv": 1.0254, "open_interest": 0.0, "volume": 0.0, "delta": -0.4857, "gamma": 0.0307, "vega": 0.0528, "theta": -0.1016, "rho": -0.0226, "theo": 5.8309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "AMKR260828C00053000", "bid": 2.55, "bid_size": 485.0, "ask": 4.5, "ask_size": 207.0, "iv": 0.849, "open_interest": 0.0, "volume": 0.0, "delta": 0.4796, "gamma": 0.0309, "vega": 0.0528, "theta": -0.1022, "rho": 0.0128, "theo": 4.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "AMKR260828P00053000", "bid": 6.0, "bid_size": 78.0, "ask": 7.5, "ask_size": 391.0, "iv": 1.025, "open_interest": 0.0, "volume": 0.0, "delta": -0.5157, "gamma": 0.0307, "vega": 0.0527, "theta": -0.1012, "rho": -0.0242, "theo": 6.4226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "AMKR260828C00054000", "bid": 3.5, "bid_size": 126.0, "ask": 5.0, "ask_size": 446.0, "iv": 1.0565, "open_interest": 0.0, "volume": 1.0, "delta": 0.4501, "gamma": 0.0308, "vega": 0.0525, "theta": -0.1013, "rho": 0.0121, "theo": 3.749, "change": -0.85, "open": 3.1, "high": 3.1, "low": 3.1, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-08-03T13:46:47", "percent_change": -21.519, "prev_day_close": 3.94999992847443}, {"option": "AMKR260828P00054000", "bid": 6.6, "bid_size": 60.0, "ask": 8.3, "ask_size": 379.0, "iv": 1.0384, "open_interest": 0.0, "volume": 0.0, "delta": -0.545, "gamma": 0.0306, "vega": 0.0524, "theta": -0.1002, "rho": -0.0257, "theo": 7.0448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "AMKR260828C00055000", "bid": 2.85, "bid_size": 334.0, "ask": 4.5, "ask_size": 424.0, "iv": 1.0124, "open_interest": 1.0, "volume": 10.0, "delta": 0.4213, "gamma": 0.0304, "vega": 0.0518, "theta": -0.1, "rho": 0.0115, "theo": 3.4015, "change": -0.6, "open": 3.3, "high": 3.3, "low": 3.1, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-08-03T12:50:15", "percent_change": -16.2162, "prev_day_close": 3.69999992847443}, {"option": "AMKR260828P00055000", "bid": 6.9, "bid_size": 214.0, "ask": 8.8, "ask_size": 301.0, "iv": 0.9895, "open_interest": 0.0, "volume": 1.0, "delta": -0.5736, "gamma": 0.0303, "vega": 0.0518, "theta": -0.0987, "rho": -0.0273, "theo": 7.696, "change": 1.23, "open": 9.18, "high": 9.18, "low": 9.18, "tick": "up", "last_trade_price": 9.18, "last_trade_time": "2026-08-03T10:09:18", "percent_change": 15.4717, "prev_day_close": 7.95000004768372}, {"option": "AMKR260904C00035000", "bid": 14.5, "bid_size": 46.0, "ask": 17.0, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9204, "gamma": 0.011, "vega": 0.0212, "theta": -0.0377, "rho": 0.014, "theo": 16.2443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4000005722046}, {"option": "AMKR260904P00035000", "bid": 0.55, "bid_size": 22.0, "ask": 0.8, "ask_size": 79.0, "iv": 1.0117, "open_interest": 0.0, "volume": 2667.0, "delta": -0.0861, "gamma": 0.0102, "vega": 0.0236, "theta": -0.0368, "rho": -0.0048, "theo": 0.6772, "change": 0.055, "open": 0.84, "high": 0.84, "low": 0.68, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-08-03T15:59:12", "percent_change": 8.8, "prev_day_close": 0.625000024214387}, {"option": "AMKR260904C00036000", "bid": 13.7, "bid_size": 46.0, "ask": 16.4, "ask_size": 45.0, "iv": 0.8517, "open_interest": 0.0, "volume": 0.0, "delta": 0.9049, "gamma": 0.0123, "vega": 0.0242, "theta": -0.0419, "rho": 0.0151, "theo": 15.3674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5499997138977}, {"option": "AMKR260904P00036000", "bid": 0.65, "bid_size": 13.0, "ask": 1.0, "ask_size": 85.0, "iv": 1.0102, "open_interest": 0.0, "volume": 10.0, "delta": -0.1006, "gamma": 0.0116, "vega": 0.0264, "theta": -0.0411, "rho": -0.0056, "theo": 0.8142, "change": 0.08, "open": 0.78, "high": 0.78, "low": 0.78, "tick": "up", "last_trade_price": 0.78, "last_trade_time": "2026-08-03T15:59:12", "percent_change": 11.4286, "prev_day_close": 0.700000002980232}, {"option": "AMKR260904C00037000", "bid": 13.5, "bid_size": 123.0, "ask": 15.2, "ask_size": 54.0, "iv": 0.9379, "open_interest": 0.0, "volume": 0.0, "delta": 0.8882, "gamma": 0.0136, "vega": 0.0274, "theta": -0.0462, "rho": 0.016, "theo": 14.5108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6999998092651}, {"option": "AMKR260904P00037000", "bid": 0.7, "bid_size": 339.0, "ask": 1.9, "ask_size": 434.0, "iv": 1.1068, "open_interest": 0.0, "volume": 3.0, "delta": -0.1165, "gamma": 0.0129, "vega": 0.0294, "theta": -0.0455, "rho": -0.0066, "theo": 0.9714, "change": 0.615, "open": 1.2, "high": 1.3, "low": 1.2, "tick": "down", "last_trade_price": 1.29, "last_trade_time": "2026-08-03T12:26:03", "percent_change": 91.1111, "prev_day_close": 0.674999976530671}, {"option": "AMKR260904C00038000", "bid": 12.7, "bid_size": 133.0, "ask": 14.4, "ask_size": 59.0, "iv": 0.951, "open_interest": 0.0, "volume": 0.0, "delta": 0.8699, "gamma": 0.015, "vega": 0.0307, "theta": -0.0507, "rho": 0.017, "theo": 13.6779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8500003814697}, {"option": "AMKR260904P00038000", "bid": 0.85, "bid_size": 555.0, "ask": 2.1, "ask_size": 410.0, "iv": 1.091, "open_interest": 0.0, "volume": 0.0, "delta": -0.1339, "gamma": 0.0143, "vega": 0.0324, "theta": -0.0499, "rho": -0.0076, "theo": 1.1503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875000024214387}, {"option": "AMKR260904C00039000", "bid": 11.8, "bid_size": 36.0, "ask": 13.8, "ask_size": 13.0, "iv": 0.9681, "open_interest": 0.0, "volume": 0.0, "delta": 0.8503, "gamma": 0.0164, "vega": 0.0335, "theta": -0.0552, "rho": 0.0174, "theo": 12.8686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "AMKR260904P00039000", "bid": 0.5, "bid_size": 19.0, "ask": 2.65, "ask_size": 21.0, "iv": 1.0505, "open_interest": 0.0, "volume": 0.0, "delta": -0.1528, "gamma": 0.0158, "vega": 0.0354, "theta": -0.0544, "rho": -0.0087, "theo": 1.3525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.12500002980232}, {"option": "AMKR260904C00040000", "bid": 11.1, "bid_size": 44.0, "ask": 13.7, "ask_size": 46.0, "iv": 1.0666, "open_interest": 0.0, "volume": 0.0, "delta": 0.8292, "gamma": 0.0178, "vega": 0.0369, "theta": -0.0595, "rho": 0.018, "theo": 12.0857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "AMKR260904P00040000", "bid": 1.3, "bid_size": 45.0, "ask": 1.8, "ask_size": 119.0, "iv": 0.9759, "open_interest": 6.0, "volume": 0.0, "delta": -0.173, "gamma": 0.0172, "vega": 0.0384, "theta": -0.0587, "rho": -0.0099, "theo": 1.5795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.59, "last_trade_time": "2026-07-31T15:24:39", "percent_change": 0.0, "prev_day_close": 1.75000005960464}, {"option": "AMKR260904C00041000", "bid": 10.3, "bid_size": 157.0, "ask": 12.1, "ask_size": 53.0, "iv": 0.9463, "open_interest": 0.0, "volume": 0.0, "delta": 0.8069, "gamma": 0.0191, "vega": 0.0399, "theta": -0.0638, "rho": 0.0185, "theo": 11.3289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "AMKR260904P00041000", "bid": 1.35, "bid_size": 716.0, "ask": 2.8, "ask_size": 449.0, "iv": 1.0371, "open_interest": 0.0, "volume": 0.0, "delta": -0.1946, "gamma": 0.0186, "vega": 0.0413, "theta": -0.0629, "rho": -0.0112, "theo": 1.8323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "AMKR260904C00042000", "bid": 9.6, "bid_size": 189.0, "ask": 11.4, "ask_size": 62.0, "iv": 0.951, "open_interest": 0.0, "volume": 0.0, "delta": 0.7834, "gamma": 0.0205, "vega": 0.0431, "theta": -0.0679, "rho": 0.0188, "theo": 10.6005, "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": 10.8000001907349}, {"option": "AMKR260904P00042000", "bid": 1.4, "bid_size": 476.0, "ask": 2.45, "ask_size": 234.0, "iv": 0.9315, "open_interest": 0.0, "volume": 7.0, "delta": -0.2174, "gamma": 0.0199, "vega": 0.044, "theta": -0.0669, "rho": -0.0126, "theo": 2.1124, "change": 0.075, "open": 2.42, "high": 2.42, "low": 2.2, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-08-03T13:14:55", "percent_change": 3.52941, "prev_day_close": 2.125}, {"option": "AMKR260904C00043000", "bid": 8.9, "bid_size": 264.0, "ask": 10.6, "ask_size": 76.0, "iv": 0.9372, "open_interest": 0.0, "volume": 0.0, "delta": 0.7589, "gamma": 0.0217, "vega": 0.0458, "theta": -0.0717, "rho": 0.0191, "theo": 9.9006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "AMKR260904P00043000", "bid": 2.0, "bid_size": 239.0, "ask": 3.7, "ask_size": 431.0, "iv": 1.0614, "open_interest": 1.0, "volume": 0.0, "delta": -0.2413, "gamma": 0.0212, "vega": 0.0467, "theta": -0.0707, "rho": -0.0141, "theo": 2.4204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-07-30T09:43:15", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "AMKR260904C00044000", "bid": 8.2, "bid_size": 296.0, "ask": 9.9, "ask_size": 63.0, "iv": 0.9291, "open_interest": 0.0, "volume": 0.0, "delta": 0.7333, "gamma": 0.0229, "vega": 0.0485, "theta": -0.0752, "rho": 0.019, "theo": 9.2304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5499997138977}, {"option": "AMKR260904P00044000", "bid": 2.2, "bid_size": 405.0, "ask": 4.0, "ask_size": 443.0, "iv": 1.0359, "open_interest": 0.0, "volume": 0.0, "delta": -0.2662, "gamma": 0.0224, "vega": 0.0491, "theta": -0.0741, "rho": -0.0156, "theo": 2.7574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "AMKR260904C00045000", "bid": 7.6, "bid_size": 300.0, "ask": 9.2, "ask_size": 58.0, "iv": 0.9253, "open_interest": 0.0, "volume": 0.0, "delta": 0.707, "gamma": 0.024, "vega": 0.0508, "theta": -0.0784, "rho": 0.019, "theo": 8.5904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "AMKR260904P00045000", "bid": 2.55, "bid_size": 279.0, "ask": 3.3, "ask_size": 89.0, "iv": 0.9241, "open_interest": 2.0, "volume": 5.0, "delta": -0.2919, "gamma": 0.0235, "vega": 0.0513, "theta": -0.0772, "rho": -0.0172, "theo": 3.1236, "change": 0.8, "open": 3.4, "high": 3.4, "low": 3.4, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-08-03T11:27:59", "percent_change": 30.7692, "prev_day_close": 2.60000002384186}, {"option": "AMKR260904C00046000", "bid": 6.9, "bid_size": 298.0, "ask": 8.6, "ask_size": 59.0, "iv": 0.916, "open_interest": 0.0, "volume": 0.0, "delta": 0.6799, "gamma": 0.025, "vega": 0.053, "theta": -0.0812, "rho": 0.0186, "theo": 7.9803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "AMKR260904P00046000", "bid": 3.1, "bid_size": 107.0, "ask": 4.8, "ask_size": 490.0, "iv": 1.0401, "open_interest": 0.0, "volume": 0.0, "delta": -0.3184, "gamma": 0.0245, "vega": 0.0533, "theta": -0.08, "rho": -0.0189, "theo": 3.5198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02500009536743}, {"option": "AMKR260904C00047000", "bid": 6.4, "bid_size": 86.0, "ask": 9.0, "ask_size": 63.0, "iv": 1.011, "open_interest": 3.0, "volume": 0.0, "delta": 0.6524, "gamma": 0.0258, "vega": 0.0547, "theta": -0.0836, "rho": 0.0185, "theo": 7.402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-07-30T10:15:34", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "AMKR260904P00047000", "bid": 3.6, "bid_size": 17.0, "ask": 5.1, "ask_size": 18.0, "iv": 1.0299, "open_interest": 0.0, "volume": 0.0, "delta": -0.3453, "gamma": 0.0253, "vega": 0.055, "theta": -0.0823, "rho": -0.0206, "theo": 3.9459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.67499995231628}, {"option": "AMKR260904C00048000", "bid": 5.8, "bid_size": 371.0, "ask": 7.5, "ask_size": 66.0, "iv": 0.9176, "open_interest": 0.0, "volume": 0.0, "delta": 0.6245, "gamma": 0.0266, "vega": 0.0562, "theta": -0.0855, "rho": 0.0182, "theo": 6.8533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "AMKR260904P00048000", "bid": 4.0, "bid_size": 27.0, "ask": 5.6, "ask_size": 374.0, "iv": 1.0242, "open_interest": 0.0, "volume": 0.0, "delta": -0.3726, "gamma": 0.0261, "vega": 0.0565, "theta": -0.0842, "rho": -0.0224, "theo": 4.402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999985694885}, {"option": "AMKR260904C00049000", "bid": 5.3, "bid_size": 394.0, "ask": 7.2, "ask_size": 185.0, "iv": 0.9361, "open_interest": 0.0, "volume": 4.0, "delta": 0.5964, "gamma": 0.0272, "vega": 0.0575, "theta": -0.087, "rho": 0.0177, "theo": 6.3365, "change": -1.4, "open": 5.45, "high": 5.45, "low": 5.45, "tick": "down", "last_trade_price": 5.45, "last_trade_time": "2026-08-03T09:39:47", "percent_change": -20.438, "prev_day_close": 6.84999990463257}, {"option": "AMKR260904P00049000", "bid": 4.5, "bid_size": 23.0, "ask": 6.0, "ask_size": 246.0, "iv": 1.014, "open_interest": 0.0, "volume": 0.0, "delta": -0.4002, "gamma": 0.0267, "vega": 0.0576, "theta": -0.0856, "rho": -0.0242, "theo": 4.8881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "AMKR260904C00050000", "bid": 5.1, "bid_size": 392.0, "ask": 6.5, "ask_size": 112.0, "iv": 0.9405, "open_interest": 12.0, "volume": 0.0, "delta": 0.5683, "gamma": 0.0276, "vega": 0.0584, "theta": -0.0881, "rho": 0.0173, "theo": 5.8484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.4, "last_trade_time": "2026-07-31T10:10:14", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "AMKR260904P00050000", "bid": 5.0, "bid_size": 16.0, "ask": 5.5, "ask_size": 75.0, "iv": 0.9226, "open_interest": 2.0, "volume": 0.0, "delta": -0.4278, "gamma": 0.0271, "vega": 0.0585, "theta": -0.0866, "rho": -0.026, "theo": 5.4035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.81, "last_trade_time": "2026-07-31T14:34:08", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "AMKR260904C00051000", "bid": 4.8, "bid_size": 382.0, "ask": 5.9, "ask_size": 65.0, "iv": 0.9399, "open_interest": 14.0, "volume": 0.0, "delta": 0.5402, "gamma": 0.0279, "vega": 0.059, "theta": -0.0887, "rho": 0.0167, "theo": 5.3901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-07-31T10:10:12", "percent_change": 0.0, "prev_day_close": 5.80000019073486}, {"option": "AMKR260904P00051000", "bid": 5.5, "bid_size": 24.0, "ask": 7.1, "ask_size": 287.0, "iv": 1.0064, "open_interest": 1.0, "volume": 0.0, "delta": -0.4553, "gamma": 0.0274, "vega": 0.059, "theta": -0.0872, "rho": -0.0279, "theo": 5.9479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-07-31T13:56:55", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "AMKR260904C00052000", "bid": 4.6, "bid_size": 369.0, "ask": 5.7, "ask_size": 185.0, "iv": 0.9766, "open_interest": 0.0, "volume": 150.0, "delta": 0.5125, "gamma": 0.0281, "vega": 0.0594, "theta": -0.0889, "rho": 0.0162, "theo": 4.9608, "change": -0.45, "open": 4.9, "high": 4.9, "low": 4.8, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-08-03T15:07:11", "percent_change": -8.57143, "prev_day_close": 5.25}, {"option": "AMKR260904P00052000", "bid": 5.9, "bid_size": 95.0, "ask": 7.6, "ask_size": 362.0, "iv": 0.9834, "open_interest": 0.0, "volume": 0.0, "delta": -0.4825, "gamma": 0.0276, "vega": 0.0593, "theta": -0.0873, "rho": -0.0298, "theo": 6.5206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "AMKR260904C00053000", "bid": 3.4, "bid_size": 469.0, "ask": 5.0, "ask_size": 64.0, "iv": 0.8825, "open_interest": 0.0, "volume": 0.0, "delta": 0.4851, "gamma": 0.0281, "vega": 0.0594, "theta": -0.0887, "rho": 0.0156, "theo": 4.5589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "AMKR260904P00053000", "bid": 6.5, "bid_size": 45.0, "ask": 8.2, "ask_size": 266.0, "iv": 0.9817, "open_interest": 0.0, "volume": 0.0, "delta": -0.5094, "gamma": 0.0276, "vega": 0.0592, "theta": -0.087, "rho": -0.0317, "theo": 7.1206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "AMKR260904C00054000", "bid": 3.0, "bid_size": 466.0, "ask": 4.6, "ask_size": 63.0, "iv": 0.8761, "open_interest": 30.0, "volume": 0.0, "delta": 0.4583, "gamma": 0.028, "vega": 0.0591, "theta": -0.0881, "rho": 0.0149, "theo": 4.1854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-07-31T10:10:17", "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "AMKR260904P00054000", "bid": 7.1, "bid_size": 32.0, "ask": 8.9, "ask_size": 185.0, "iv": 0.9842, "open_interest": 0.0, "volume": 0.0, "delta": -0.5358, "gamma": 0.0276, "vega": 0.0589, "theta": -0.0863, "rho": -0.0336, "theo": 7.7474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "AMKR260904C00055000", "bid": 2.7, "bid_size": 435.0, "ask": 4.5, "ask_size": 131.0, "iv": 0.8995, "open_interest": 20.0, "volume": 1.0, "delta": 0.4321, "gamma": 0.0278, "vega": 0.0586, "theta": -0.0871, "rho": 0.0143, "theo": 3.8365, "change": -0.4, "open": 3.9, "high": 3.9, "low": 3.9, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-08-03T15:33:21", "percent_change": -9.30232, "prev_day_close": 4.29999995231628}, {"option": "AMKR260904P00055000", "bid": 7.7, "bid_size": 52.0, "ask": 9.5, "ask_size": 195.0, "iv": 0.9742, "open_interest": 0.0, "volume": 0.0, "delta": -0.5616, "gamma": 0.0274, "vega": 0.0584, "theta": -0.0853, "rho": -0.0355, "theo": 8.3997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "AMKR260911C00035000", "bid": 15.4, "bid_size": 46.0, "ask": 17.2, "ask_size": 7.0, "iv": 0.9578, "open_interest": 0.0, "volume": 0.0, "delta": 0.902, "gamma": 0.0112, "vega": 0.0273, "theta": -0.0384, "rho": 0.0182, "theo": 16.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "AMKR260911P00035000", "bid": 0.5, "bid_size": 510.0, "ask": 1.5, "ask_size": 354.0, "iv": 1.0327, "open_interest": 0.0, "volume": 1.0, "delta": -0.102, "gamma": 0.0106, "vega": 0.0294, "theta": -0.0378, "rho": -0.0068, "theo": 0.9314, "change": 0.4, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-08-03T10:02:43", "percent_change": 57.1429, "prev_day_close": 0.700000012293458}, {"option": "AMKR260911C00036000", "bid": 14.6, "bid_size": 143.0, "ask": 16.3, "ask_size": 59.0, "iv": 0.9563, "open_interest": 0.0, "volume": 0.0, "delta": 0.8868, "gamma": 0.0123, "vega": 0.0304, "theta": -0.0419, "rho": 0.019, "theo": 15.5807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "AMKR260911P00036000", "bid": 0.7, "bid_size": 476.0, "ask": 1.8, "ask_size": 372.0, "iv": 1.05, "open_interest": 3.0, "volume": 2.0, "delta": -0.1164, "gamma": 0.0117, "vega": 0.0324, "theta": -0.0412, "rho": -0.0078, "theo": 1.0885, "change": 0.295, "open": 1.3, "high": 1.3, "low": 1.27, "tick": "down", "last_trade_price": 1.27, "last_trade_time": "2026-08-03T10:47:17", "percent_change": 30.2564, "prev_day_close": 0.974999994039536}, {"option": "AMKR260911C00037000", "bid": 13.7, "bid_size": 145.0, "ask": 15.5, "ask_size": 50.0, "iv": 0.9478, "open_interest": 0.0, "volume": 0.0, "delta": 0.8703, "gamma": 0.0135, "vega": 0.0337, "theta": -0.0455, "rho": 0.02, "theo": 14.7475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0000004768372}, {"option": "AMKR260911P00037000", "bid": 0.85, "bid_size": 499.0, "ask": 1.5, "ask_size": 222.0, "iv": 0.967, "open_interest": 0.0, "volume": 4.0, "delta": -0.1321, "gamma": 0.0129, "vega": 0.0354, "theta": -0.0448, "rho": -0.0089, "theo": 1.2653, "change": -0.145, "open": 1.55, "high": 1.55, "low": 1.33, "tick": "down", "last_trade_price": 1.33, "last_trade_time": "2026-08-03T11:11:15", "percent_change": -9.83051, "prev_day_close": 1.47500002384186}, {"option": "AMKR260911C00038000", "bid": 12.9, "bid_size": 138.0, "ask": 14.6, "ask_size": 20.0, "iv": 0.9334, "open_interest": 0.0, "volume": 0.0, "delta": 0.8527, "gamma": 0.0147, "vega": 0.0367, "theta": -0.0491, "rho": 0.0206, "theo": 13.9363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1499996185303}, {"option": "AMKR260911P00038000", "bid": 1.0, "bid_size": 499.0, "ask": 2.5, "ask_size": 400.0, "iv": 1.0585, "open_interest": 0.0, "volume": 1.0, "delta": -0.1491, "gamma": 0.0141, "vega": 0.0384, "theta": -0.0483, "rho": -0.0101, "theo": 1.4633, "change": 0.275, "open": 1.7, "high": 1.7, "low": 1.7, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-08-03T10:47:42", "percent_change": 19.2982, "prev_day_close": 1.42500001192093}, {"option": "AMKR260911C00039000", "bid": 12.1, "bid_size": 174.0, "ask": 14.0, "ask_size": 112.0, "iv": 0.9536, "open_interest": 0.0, "volume": 0.0, "delta": 0.8338, "gamma": 0.0159, "vega": 0.0402, "theta": -0.0526, "rho": 0.0215, "theo": 13.1481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "AMKR260911P00039000", "bid": 1.4, "bid_size": 209.0, "ask": 2.2, "ask_size": 355.0, "iv": 1.0063, "open_interest": 0.0, "volume": 0.0, "delta": -0.1673, "gamma": 0.0153, "vega": 0.0414, "theta": -0.0517, "rho": -0.0114, "theo": 1.6838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500005364418}, {"option": "AMKR260911C00040000", "bid": 11.3, "bid_size": 190.0, "ask": 13.3, "ask_size": 76.0, "iv": 0.952, "open_interest": 1.0, "volume": 2.0, "delta": 0.8137, "gamma": 0.0171, "vega": 0.0432, "theta": -0.0561, "rho": 0.0218, "theo": 12.385, "change": -1.5, "open": 11.0, "high": 11.0, "low": 11.0, "tick": "no_change", "last_trade_price": 11.0, "last_trade_time": "2026-08-03T09:57:20", "percent_change": -12.0, "prev_day_close": 12.5}, {"option": "AMKR260911P00040000", "bid": 1.35, "bid_size": 656.0, "ask": 3.2, "ask_size": 432.0, "iv": 1.0488, "open_interest": 0.0, "volume": 0.0, "delta": -0.1866, "gamma": 0.0165, "vega": 0.0444, "theta": -0.0551, "rho": -0.0128, "theo": 1.928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42500004172325}, {"option": "AMKR260911C00041000", "bid": 10.6, "bid_size": 198.0, "ask": 12.6, "ask_size": 83.0, "iv": 0.9555, "open_interest": 0.0, "volume": 0.0, "delta": 0.7926, "gamma": 0.0183, "vega": 0.0462, "theta": -0.0594, "rho": 0.0221, "theo": 11.6471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "AMKR260911P00041000", "bid": 1.9, "bid_size": 63.0, "ask": 2.7, "ask_size": 411.0, "iv": 0.9875, "open_interest": 0.0, "volume": 0.0, "delta": -0.2071, "gamma": 0.0177, "vega": 0.0472, "theta": -0.0584, "rho": -0.0143, "theo": 2.1971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "AMKR260911C00042000", "bid": 9.9, "bid_size": 47.0, "ask": 12.6, "ask_size": 55.0, "iv": 1.0234, "open_interest": 0.0, "volume": 0.0, "delta": 0.7704, "gamma": 0.0194, "vega": 0.0492, "theta": -0.0625, "rho": 0.0226, "theo": 10.936, "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": 11.0999999046326}, {"option": "AMKR260911P00042000", "bid": 2.1, "bid_size": 12.0, "ask": 3.0, "ask_size": 22.0, "iv": 0.9717, "open_interest": 0.0, "volume": 0.0, "delta": -0.2286, "gamma": 0.0188, "vega": 0.05, "theta": -0.0614, "rho": -0.0158, "theo": 2.492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42500007152557}, {"option": "AMKR260911C00043000", "bid": 9.2, "bid_size": 74.0, "ask": 11.3, "ask_size": 42.0, "iv": 0.9545, "open_interest": 0.0, "volume": 0.0, "delta": 0.7473, "gamma": 0.0205, "vega": 0.052, "theta": -0.0654, "rho": 0.0226, "theo": 10.2522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "AMKR260911P00043000", "bid": 2.1, "bid_size": 79.0, "ask": 4.1, "ask_size": 74.0, "iv": 1.0091, "open_interest": 0.0, "volume": 0.0, "delta": -0.251, "gamma": 0.0199, "vega": 0.0526, "theta": -0.0643, "rho": -0.0175, "theo": 2.8136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "AMKR260911C00044000", "bid": 8.7, "bid_size": 291.0, "ask": 10.5, "ask_size": 133.0, "iv": 0.9507, "open_interest": 0.0, "volume": 0.0, "delta": 0.7234, "gamma": 0.0215, "vega": 0.0545, "theta": -0.0681, "rho": 0.0226, "theo": 9.5968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "AMKR260911P00044000", "bid": 2.8, "bid_size": 45.0, "ask": 4.4, "ask_size": 462.0, "iv": 1.0292, "open_interest": 0.0, "volume": 0.0, "delta": -0.2743, "gamma": 0.0209, "vega": 0.055, "theta": -0.067, "rho": -0.0192, "theo": 3.1628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07500004768372}, {"option": "AMKR260911C00045000", "bid": 8.3, "bid_size": 128.0, "ask": 9.5, "ask_size": 9.0, "iv": 0.9334, "open_interest": 2.0, "volume": 10.0, "delta": 0.6988, "gamma": 0.0224, "vega": 0.0567, "theta": -0.0706, "rho": 0.0224, "theo": 8.97, "change": -1.0, "open": 8.89, "high": 8.89, "low": 8.3, "tick": "no_change", "last_trade_price": 8.3, "last_trade_time": "2026-08-03T10:27:52", "percent_change": -10.7527, "prev_day_close": 9.30000019073486}, {"option": "AMKR260911P00045000", "bid": 2.5, "bid_size": 346.0, "ask": 3.8, "ask_size": 224.0, "iv": 0.8773, "open_interest": 0.0, "volume": 3.0, "delta": -0.2982, "gamma": 0.0219, "vega": 0.0572, "theta": -0.0694, "rho": -0.021, "theo": 3.5396, "change": 0.02, "open": 3.63, "high": 3.63, "low": 3.47, "tick": "down", "last_trade_price": 3.47, "last_trade_time": "2026-08-03T15:48:08", "percent_change": 0.579712, "prev_day_close": 3.44999992847443}, {"option": "AMKR260911C00046000", "bid": 7.4, "bid_size": 320.0, "ask": 9.1, "ask_size": 74.0, "iv": 0.9209, "open_interest": 0.0, "volume": 0.0, "delta": 0.6737, "gamma": 0.0232, "vega": 0.0588, "theta": -0.0727, "rho": 0.0222, "theo": 8.3722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "AMKR260911P00046000", "bid": 3.5, "bid_size": 90.0, "ask": 5.1, "ask_size": 438.0, "iv": 1.0016, "open_interest": 0.0, "volume": 0.0, "delta": -0.3228, "gamma": 0.0227, "vega": 0.0592, "theta": -0.0714, "rho": -0.0228, "theo": 3.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "AMKR260911C00047000", "bid": 6.8, "bid_size": 357.0, "ask": 8.4, "ask_size": 65.0, "iv": 0.9046, "open_interest": 2.0, "volume": 0.0, "delta": 0.6481, "gamma": 0.024, "vega": 0.0606, "theta": -0.0745, "rho": 0.022, "theo": 7.8033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.65, "last_trade_time": "2026-07-30T12:39:43", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "AMKR260911P00047000", "bid": 3.9, "bid_size": 88.0, "ask": 5.6, "ask_size": 309.0, "iv": 0.9991, "open_interest": 0.0, "volume": 0.0, "delta": -0.3478, "gamma": 0.0235, "vega": 0.0609, "theta": -0.0732, "rho": -0.0247, "theo": 4.3788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "AMKR260911C00048000", "bid": 6.3, "bid_size": 380.0, "ask": 7.9, "ask_size": 64.0, "iv": 0.9085, "open_interest": 2.0, "volume": 2.0, "delta": 0.6222, "gamma": 0.0246, "vega": 0.0622, "theta": -0.076, "rho": 0.0217, "theo": 7.2635, "change": -1.8, "open": 5.8, "high": 6.0, "low": 5.8, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-08-03T09:35:52", "percent_change": -23.0769, "prev_day_close": 7.80000019073486}, {"option": "AMKR260911P00048000", "bid": 4.4, "bid_size": 65.0, "ask": 5.8, "ask_size": 358.0, "iv": 0.9764, "open_interest": 0.0, "volume": 0.0, "delta": -0.3731, "gamma": 0.0241, "vega": 0.0623, "theta": -0.0747, "rho": -0.0267, "theo": 4.841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "AMKR260911C00049000", "bid": 5.7, "bid_size": 386.0, "ask": 7.6, "ask_size": 238.0, "iv": 0.9157, "open_interest": 0.0, "volume": 1.0, "delta": 0.5962, "gamma": 0.0251, "vega": 0.0634, "theta": -0.0772, "rho": 0.0212, "theo": 6.7529, "change": -0.4, "open": 6.7, "high": 6.7, "low": 6.7, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-08-03T11:12:39", "percent_change": -5.6338, "prev_day_close": 7.10000014305115}, {"option": "AMKR260911P00049000", "bid": 4.9, "bid_size": 16.0, "ask": 6.5, "ask_size": 402.0, "iv": 0.99, "open_interest": 0.0, "volume": 0.0, "delta": -0.3986, "gamma": 0.0246, "vega": 0.0635, "theta": -0.0758, "rho": -0.0287, "theo": 5.3317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "AMKR260911C00050000", "bid": 5.2, "bid_size": 407.0, "ask": 7.1, "ask_size": 198.0, "iv": 0.9106, "open_interest": 0.0, "volume": 2.0, "delta": 0.5702, "gamma": 0.0255, "vega": 0.0644, "theta": -0.078, "rho": 0.0207, "theo": 6.2707, "change": -0.87, "open": 5.5, "high": 5.93, "low": 5.5, "tick": "up", "last_trade_price": 5.93, "last_trade_time": "2026-08-03T11:31:20", "percent_change": -12.7941, "prev_day_close": 6.80000019073486}, {"option": "AMKR260911P00050000", "bid": 5.4, "bid_size": 29.0, "ask": 5.9, "ask_size": 60.0, "iv": 0.8982, "open_interest": 0.0, "volume": 0.0, "delta": -0.4241, "gamma": 0.0251, "vega": 0.0644, "theta": -0.0767, "rho": -0.0308, "theo": 5.8501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "AMKR260911C00051000", "bid": 4.7, "bid_size": 390.0, "ask": 6.6, "ask_size": 312.0, "iv": 0.9014, "open_interest": 2.0, "volume": 5.0, "delta": 0.5443, "gamma": 0.0258, "vega": 0.065, "theta": -0.0785, "rho": 0.0201, "theo": 5.8167, "change": -1.1, "open": 4.9, "high": 5.6, "low": 4.9, "tick": "no_change", "last_trade_price": 5.6, "last_trade_time": "2026-08-03T13:18:21", "percent_change": -16.4179, "prev_day_close": 6.70000004768372}, {"option": "AMKR260911P00051000", "bid": 5.9, "bid_size": 46.0, "ask": 7.5, "ask_size": 320.0, "iv": 0.9738, "open_interest": 0.0, "volume": 0.0, "delta": -0.4495, "gamma": 0.0254, "vega": 0.065, "theta": -0.0772, "rho": -0.0328, "theo": 6.3963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "AMKR260911C00052000", "bid": 4.3, "bid_size": 436.0, "ask": 6.2, "ask_size": 279.0, "iv": 0.9037, "open_interest": 1.0, "volume": 3.0, "delta": 0.5187, "gamma": 0.026, "vega": 0.0654, "theta": -0.0787, "rho": 0.0195, "theo": 5.3897, "change": -0.26, "open": 5.54, "high": 5.54, "low": 5.54, "tick": "no_change", "last_trade_price": 5.54, "last_trade_time": "2026-08-03T10:52:55", "percent_change": -4.48276, "prev_day_close": 5.80000019073486}, {"option": "AMKR260911P00052000", "bid": 6.4, "bid_size": 55.0, "ask": 8.1, "ask_size": 271.0, "iv": 0.968, "open_interest": 0.0, "volume": 0.0, "delta": -0.4747, "gamma": 0.0256, "vega": 0.0653, "theta": -0.0773, "rho": -0.0349, "theo": 6.9693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "AMKR260911C00053000", "bid": 4.4, "bid_size": 388.0, "ask": 5.7, "ask_size": 145.0, "iv": 0.9326, "open_interest": 1.0, "volume": 1.0, "delta": 0.4934, "gamma": 0.026, "vega": 0.0655, "theta": -0.0786, "rho": 0.0188, "theo": 4.9893, "change": -1.05, "open": 4.4, "high": 4.4, "low": 4.4, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-08-03T11:12:45", "percent_change": -19.2661, "prev_day_close": 5.45000004768372}, {"option": "AMKR260911P00053000", "bid": 7.0, "bid_size": 55.0, "ask": 8.7, "ask_size": 307.0, "iv": 0.9664, "open_interest": 0.0, "volume": 0.0, "delta": -0.4996, "gamma": 0.0256, "vega": 0.0654, "theta": -0.0772, "rho": -0.037, "theo": 7.5683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "AMKR260911C00054000", "bid": 3.5, "bid_size": 480.0, "ask": 5.1, "ask_size": 67.0, "iv": 0.8736, "open_interest": 0.0, "volume": 0.0, "delta": 0.4686, "gamma": 0.026, "vega": 0.0654, "theta": -0.0782, "rho": 0.0181, "theo": 4.6153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "AMKR260911P00054000", "bid": 7.6, "bid_size": 54.0, "ask": 9.3, "ask_size": 328.0, "iv": 0.9613, "open_interest": 0.0, "volume": 0.0, "delta": -0.5241, "gamma": 0.0256, "vega": 0.0652, "theta": -0.0768, "rho": -0.0391, "theo": 8.1929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "AMKR260911C00055000", "bid": 3.2, "bid_size": 457.0, "ask": 4.7, "ask_size": 65.0, "iv": 0.8721, "open_interest": 0.0, "volume": 0.0, "delta": 0.4443, "gamma": 0.0258, "vega": 0.065, "theta": -0.0776, "rho": 0.0174, "theo": 4.2653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.69999980926514}, {"option": "AMKR260911P00055000", "bid": 7.4, "bid_size": 277.0, "ask": 9.4, "ask_size": 305.0, "iv": 0.8523, "open_interest": 0.0, "volume": 2.0, "delta": -0.548, "gamma": 0.0254, "vega": 0.0648, "theta": -0.0761, "rho": -0.0412, "theo": 8.8418, "change": 0.12, "open": 8.82, "high": 8.82, "low": 8.82, "tick": "up", "last_trade_price": 8.82, "last_trade_time": "2026-08-03T15:48:08", "percent_change": 1.37931, "prev_day_close": 8.69999980926514}, {"option": "AMKR260918C00023000", "bid": 25.9, "bid_size": 11.0, "ask": 29.9, "ask_size": 10.0, "iv": 0.9616, "open_interest": 0.0, "volume": 0.0, "delta": 0.9844, "gamma": 0.0018, "vega": 0.0066, "theta": -0.0039, "rho": 0.02, "theo": 27.9842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8000001907349}, {"option": "AMKR260918P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 128.0, "iv": 1.1751, "open_interest": 1.0, "volume": 0.0, "delta": -0.0157, "gamma": 0.0019, "vega": 0.0071, "theta": -0.0086, "rho": -0.0011, "theo": 0.1293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-07-29T14:16:33", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "AMKR260918C00024000", "bid": 24.9, "bid_size": 12.0, "ask": 28.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.981, "gamma": 0.0022, "vega": 0.008, "theta": -0.0055, "rho": 0.0214, "theo": 27.0164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8000001907349}, {"option": "AMKR260918P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 488.0, "iv": 1.1756, "open_interest": 0.0, "volume": 0.0, "delta": -0.0191, "gamma": 0.0023, "vega": 0.0084, "theta": -0.01, "rho": -0.0014, "theo": 0.1592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "AMKR260918C00025000", "bid": 24.0, "bid_size": 351.0, "ask": 27.7, "ask_size": 287.0, "iv": 0.0, "open_interest": 56.0, "volume": 0.0, "delta": 0.9771, "gamma": 0.0027, "vega": 0.0093, "theta": -0.0073, "rho": 0.0221, "theo": 26.0543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.5, "last_trade_time": "2026-07-28T15:55:35", "percent_change": 0.0, "prev_day_close": 25.8500003814697}, {"option": "AMKR260918P00025000", "bid": 0.1, "bid_size": 1.0, "ask": 0.5, "ask_size": 686.0, "iv": 1.2086, "open_interest": 63.0, "volume": 13.0, "delta": -0.0231, "gamma": 0.0027, "vega": 0.0099, "theta": -0.0116, "rho": -0.0017, "theo": 0.1947, "change": 0.04, "open": 0.15, "high": 0.19, "low": 0.15, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-08-03T12:22:47", "percent_change": 26.6667, "prev_day_close": 0.150000002235174}, {"option": "AMKR260918C00026000", "bid": 23.1, "bid_size": 77.0, "ask": 25.6, "ask_size": 58.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9725, "gamma": 0.0032, "vega": 0.0111, "theta": -0.0092, "rho": 0.0236, "theo": 25.0986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.9000005722046}, {"option": "AMKR260918P00026000", "bid": 0.05, "bid_size": 453.0, "ask": 0.5, "ask_size": 491.0, "iv": 1.1303, "open_interest": 1.0, "volume": 0.0, "delta": -0.0277, "gamma": 0.0032, "vega": 0.0115, "theta": -0.0134, "rho": -0.002, "theo": 0.2366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-07-30T10:46:33", "percent_change": 0.0, "prev_day_close": 0.25000000372529}, {"option": "AMKR260918C00027000", "bid": 22.2, "bid_size": 49.0, "ask": 24.5, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9672, "gamma": 0.0037, "vega": 0.0128, "theta": -0.0113, "rho": 0.0242, "theo": 24.1504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.9500007629395}, {"option": "AMKR260918P00027000", "bid": 0.05, "bid_size": 114.0, "ask": 0.55, "ask_size": 253.0, "iv": 1.0938, "open_interest": 0.0, "volume": 0.0, "delta": -0.033, "gamma": 0.0038, "vega": 0.0132, "theta": -0.0153, "rho": -0.0024, "theo": 0.2858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.374999988824129}, {"option": "AMKR260918C00028000", "bid": 21.2, "bid_size": 66.0, "ask": 23.6, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9611, "gamma": 0.0044, "vega": 0.015, "theta": -0.0136, "rho": 0.0258, "theo": 23.2105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "AMKR260918P00028000", "bid": 0.1, "bid_size": 130.0, "ask": 0.65, "ask_size": 17.0, "iv": 1.0898, "open_interest": 1.0, "volume": 0.0, "delta": -0.0391, "gamma": 0.0044, "vega": 0.0152, "theta": -0.0174, "rho": -0.0028, "theo": 0.3434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-07-29T10:23:34", "percent_change": 0.0, "prev_day_close": 0.300000000745058}, {"option": "AMKR260918C00029000", "bid": 20.3, "bid_size": 84.0, "ask": 22.7, "ask_size": 47.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9542, "gamma": 0.005, "vega": 0.017, "theta": -0.016, "rho": 0.0264, "theo": 22.2802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0999994277954}, {"option": "AMKR260918P00029000", "bid": 0.2, "bid_size": 450.0, "ask": 0.6, "ask_size": 444.0, "iv": 1.0502, "open_interest": 6.0, "volume": 0.0, "delta": -0.046, "gamma": 0.005, "vega": 0.0174, "theta": -0.0196, "rho": -0.0033, "theo": 0.4102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.47, "last_trade_time": "2026-07-31T10:06:37", "percent_change": 0.0, "prev_day_close": 0.475000001490116}, {"option": "AMKR260918C00030000", "bid": 19.4, "bid_size": 402.0, "ask": 21.8, "ask_size": 67.0, "iv": 0.0, "open_interest": 54.0, "volume": 0.0, "delta": 0.9464, "gamma": 0.0058, "vega": 0.0194, "theta": -0.0186, "rho": 0.028, "theo": 21.3601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-07-30T11:02:58", "percent_change": 0.0, "prev_day_close": 21.0500001907349}, {"option": "AMKR260918P00030000", "bid": 0.45, "bid_size": 1.0, "ask": 0.55, "ask_size": 168.0, "iv": 1.0502, "open_interest": 841.0, "volume": 4.0, "delta": -0.0538, "gamma": 0.0058, "vega": 0.0197, "theta": -0.022, "rho": -0.0039, "theo": 0.4875, "change": -0.125, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-08-03T12:56:44", "percent_change": -20.0, "prev_day_close": 0.625}, {"option": "AMKR260918C00031000", "bid": 18.4, "bid_size": 85.0, "ask": 20.9, "ask_size": 52.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9376, "gamma": 0.0066, "vega": 0.0218, "theta": -0.0213, "rho": 0.0284, "theo": 20.4521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1499996185303}, {"option": "AMKR260918P00031000", "bid": 0.4, "bid_size": 392.0, "ask": 0.8, "ask_size": 297.0, "iv": 1.0428, "open_interest": 0.0, "volume": 0.0, "delta": -0.0625, "gamma": 0.0066, "vega": 0.0222, "theta": -0.0245, "rho": -0.0045, "theo": 0.5763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.549999989569187}, {"option": "AMKR260918C00032000", "bid": 18.3, "bid_size": 73.0, "ask": 20.1, "ask_size": 37.0, "iv": 0.848, "open_interest": 2.0, "volume": 0.0, "delta": 0.9279, "gamma": 0.0074, "vega": 0.0246, "theta": -0.0241, "rho": 0.03, "theo": 19.5566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-07-30T15:45:22", "percent_change": 0.0, "prev_day_close": 19.4000005722046}, {"option": "AMKR260918P00032000", "bid": 0.5, "bid_size": 405.0, "ask": 1.1, "ask_size": 534.0, "iv": 1.0689, "open_interest": 3.0, "volume": 0.0, "delta": -0.0722, "gamma": 0.0074, "vega": 0.0248, "theta": -0.0272, "rho": -0.0053, "theo": 0.6778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-07-31T15:59:39", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "AMKR260918C00033000", "bid": 17.0, "bid_size": 65.0, "ask": 19.1, "ask_size": 37.0, "iv": 0.6954, "open_interest": 0.0, "volume": 0.0, "delta": 0.9171, "gamma": 0.0084, "vega": 0.0273, "theta": -0.027, "rho": 0.0303, "theo": 18.6757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.4500007629395}, {"option": "AMKR260918P00033000", "bid": 0.65, "bid_size": 422.0, "ask": 1.2, "ask_size": 515.0, "iv": 1.0572, "open_interest": 7.0, "volume": 0.0, "delta": -0.0829, "gamma": 0.0084, "vega": 0.0275, "theta": -0.0299, "rho": -0.0061, "theo": 0.7936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-07-31T15:37:57", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "AMKR260918C00034000", "bid": 15.9, "bid_size": 79.0, "ask": 18.2, "ask_size": 41.0, "iv": 0.6511, "open_interest": 0.0, "volume": 0.0, "delta": 0.9052, "gamma": 0.0093, "vega": 0.0302, "theta": -0.03, "rho": 0.0318, "theo": 17.8098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5499992370605}, {"option": "AMKR260918P00034000", "bid": 0.8, "bid_size": 185.0, "ask": 1.5, "ask_size": 724.0, "iv": 1.0723, "open_interest": 0.0, "volume": 0.0, "delta": -0.0948, "gamma": 0.0093, "vega": 0.0304, "theta": -0.0327, "rho": -0.0069, "theo": 0.9244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "AMKR260918C00035000", "bid": 15.0, "bid_size": 316.0, "ask": 17.3, "ask_size": 107.0, "iv": 0.6757, "open_interest": 21.0, "volume": 0.0, "delta": 0.8922, "gamma": 0.0103, "vega": 0.0332, "theta": -0.0331, "rho": 0.0319, "theo": 16.9611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-07-29T11:54:30", "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "AMKR260918P00035000", "bid": 0.85, "bid_size": 497.0, "ask": 1.35, "ask_size": 491.0, "iv": 1.0, "open_interest": 490.0, "volume": 113.0, "delta": -0.1077, "gamma": 0.0103, "vega": 0.0334, "theta": -0.0356, "rho": -0.0078, "theo": 1.072, "change": -0.005, "open": 1.4, "high": 1.42, "low": 1.1, "tick": "up", "last_trade_price": 1.12, "last_trade_time": "2026-08-03T15:19:50", "percent_change": -0.444444, "prev_day_close": 1.125}, {"option": "AMKR260918C00036000", "bid": 14.1, "bid_size": 301.0, "ask": 16.5, "ask_size": 146.0, "iv": 0.7058, "open_interest": 0.0, "volume": 0.0, "delta": 0.8781, "gamma": 0.0114, "vega": 0.0362, "theta": -0.0362, "rho": 0.0323, "theo": 16.13, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9500002861023}, {"option": "AMKR260918P00036000", "bid": 1.05, "bid_size": 435.0, "ask": 1.95, "ask_size": 602.0, "iv": 1.053, "open_interest": 6.0, "volume": 0.0, "delta": -0.1218, "gamma": 0.0114, "vega": 0.0364, "theta": -0.0386, "rho": -0.0089, "theo": 1.2375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.59, "last_trade_time": "2026-07-29T15:53:32", "percent_change": 0.0, "prev_day_close": 1.34999996423721}, {"option": "AMKR260918C00037000", "bid": 13.3, "bid_size": 310.0, "ask": 15.7, "ask_size": 147.0, "iv": 0.7362, "open_interest": 1.0, "volume": 0.0, "delta": 0.8629, "gamma": 0.0124, "vega": 0.0394, "theta": -0.0393, "rho": 0.0331, "theo": 15.3184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.56, "last_trade_time": "2026-07-29T15:58:55", "percent_change": 0.0, "prev_day_close": 15.0999994277954}, {"option": "AMKR260918P00037000", "bid": 1.3, "bid_size": 131.0, "ask": 2.2, "ask_size": 771.0, "iv": 1.0555, "open_interest": 14.0, "volume": 0.0, "delta": -0.1369, "gamma": 0.0124, "vega": 0.0396, "theta": -0.0415, "rho": -0.01, "theo": 1.4219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.56, "last_trade_time": "2026-07-31T12:30:03", "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "AMKR260918C00038000", "bid": 13.1, "bid_size": 312.0, "ask": 14.9, "ask_size": 150.0, "iv": 0.8355, "open_interest": 0.0, "volume": 0.0, "delta": 0.8466, "gamma": 0.0135, "vega": 0.0424, "theta": -0.0424, "rho": 0.0329, "theo": 14.5272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "AMKR260918P00038000", "bid": 1.25, "bid_size": 724.0, "ask": 2.0, "ask_size": 456.0, "iv": 0.9667, "open_interest": 9.0, "volume": 25.0, "delta": -0.1532, "gamma": 0.0135, "vega": 0.0426, "theta": -0.0445, "rho": -0.0112, "theo": 1.627, "change": 0.045, "open": 2.1, "high": 2.1, "low": 1.77, "tick": "no_change", "last_trade_price": 1.77, "last_trade_time": "2026-08-03T14:34:23", "percent_change": 2.6087, "prev_day_close": 1.72499996423721}, {"option": "AMKR260918C00039000", "bid": 12.3, "bid_size": 321.0, "ask": 14.2, "ask_size": 188.0, "iv": 0.8437, "open_interest": 0.0, "volume": 0.0, "delta": 0.8293, "gamma": 0.0146, "vega": 0.0456, "theta": -0.0454, "rho": 0.0338, "theo": 13.7578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "AMKR260918P00039000", "bid": 1.6, "bid_size": 531.0, "ask": 1.95, "ask_size": 84.0, "iv": 0.9428, "open_interest": 18.0, "volume": 4.0, "delta": -0.1705, "gamma": 0.0146, "vega": 0.0457, "theta": -0.0474, "rho": -0.0124, "theo": 1.8535, "change": 0.025, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-08-03T12:37:52", "percent_change": 1.26582, "prev_day_close": 1.97499996423721}, {"option": "AMKR260918C00040000", "bid": 11.1, "bid_size": 940.0, "ask": 13.4, "ask_size": 136.0, "iv": 0.7884, "open_interest": 120.0, "volume": 0.0, "delta": 0.8109, "gamma": 0.0157, "vega": 0.0486, "theta": -0.0484, "rho": 0.0335, "theo": 13.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.64, "last_trade_time": "2026-07-31T12:18:39", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "AMKR260918P00040000", "bid": 2.05, "bid_size": 1.0, "ask": 2.25, "ask_size": 238.0, "iv": 0.9632, "open_interest": 309.0, "volume": 34.0, "delta": -0.1889, "gamma": 0.0157, "vega": 0.0488, "theta": -0.0502, "rho": -0.0138, "theo": 2.1028, "change": -0.075, "open": 2.55, "high": 2.55, "low": 2.13, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-08-03T15:31:47", "percent_change": -3.37079, "prev_day_close": 2.22500002384186}, {"option": "AMKR260918C00041000", "bid": 10.9, "bid_size": 342.0, "ask": 12.7, "ask_size": 153.0, "iv": 0.8505, "open_interest": 11.0, "volume": 0.0, "delta": 0.7915, "gamma": 0.0167, "vega": 0.0516, "theta": -0.0512, "rho": 0.0341, "theo": 12.2879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-03-02T09:57:54", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "AMKR260918P00041000", "bid": 2.1, "bid_size": 632.0, "ask": 2.4, "ask_size": 2.0, "iv": 0.9228, "open_interest": 81.0, "volume": 7.0, "delta": -0.2083, "gamma": 0.0168, "vega": 0.0517, "theta": -0.0529, "rho": -0.0152, "theo": 2.3757, "change": 0.1, "open": 2.61, "high": 2.61, "low": 2.6, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-08-03T11:09:26", "percent_change": 4.0, "prev_day_close": 2.5}, {"option": "AMKR260918C00042000", "bid": 10.2, "bid_size": 493.0, "ask": 12.0, "ask_size": 190.0, "iv": 0.8501, "open_interest": 6.0, "volume": 0.0, "delta": 0.7712, "gamma": 0.0177, "vega": 0.0544, "theta": -0.054, "rho": 0.0336, "theo": 11.5894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.7, "last_trade_time": "2026-06-01T13:47:52", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "AMKR260918P00042000", "bid": 2.45, "bid_size": 482.0, "ask": 2.7, "ask_size": 2.0, "iv": 0.9236, "open_interest": 157.0, "volume": 12.0, "delta": -0.2286, "gamma": 0.0178, "vega": 0.0545, "theta": -0.0555, "rho": -0.0168, "theo": 2.673, "change": 0.0, "open": 3.0, "high": 3.0, "low": 2.65, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-08-03T14:46:57", "percent_change": -8.36556e-07, "prev_day_close": 2.85000002384186}, {"option": "AMKR260918C00043000", "bid": 10.0, "bid_size": 748.0, "ask": 11.4, "ask_size": 240.0, "iv": 0.8984, "open_interest": 56.0, "volume": 0.0, "delta": 0.7501, "gamma": 0.0187, "vega": 0.0572, "theta": -0.0565, "rho": 0.0339, "theo": 10.9162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.6, "last_trade_time": "2026-07-29T10:31:33", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "AMKR260918P00043000", "bid": 2.85, "bid_size": 194.0, "ask": 3.0, "ask_size": 2.0, "iv": 0.924, "open_interest": 46.0, "volume": 25.0, "delta": -0.2498, "gamma": 0.0188, "vega": 0.0572, "theta": -0.0579, "rho": -0.0184, "theo": 2.996, "change": -0.13, "open": 3.28, "high": 3.28, "low": 3.02, "tick": "no_change", "last_trade_price": 3.02, "last_trade_time": "2026-08-03T14:34:23", "percent_change": -4.12698, "prev_day_close": 3.14999997615814}, {"option": "AMKR260918C00044000", "bid": 10.0, "bid_size": 215.0, "ask": 10.7, "ask_size": 202.0, "iv": 0.9452, "open_interest": 18.0, "volume": 0.0, "delta": 0.7283, "gamma": 0.0196, "vega": 0.0597, "theta": -0.0589, "rho": 0.0332, "theo": 10.2691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-07-30T10:28:57", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "AMKR260918P00044000", "bid": 3.1, "bid_size": 368.0, "ask": 3.4, "ask_size": 10.0, "iv": 0.9157, "open_interest": 77.0, "volume": 11.0, "delta": -0.2716, "gamma": 0.0197, "vega": 0.0598, "theta": -0.0602, "rho": -0.0199, "theo": 3.3447, "change": -0.12, "open": 3.63, "high": 3.64, "low": 3.2, "tick": "up", "last_trade_price": 3.33, "last_trade_time": "2026-08-03T15:35:19", "percent_change": -3.47826, "prev_day_close": 3.45000004768372}, {"option": "AMKR260918C00045000", "bid": 8.8, "bid_size": 811.0, "ask": 10.4, "ask_size": 413.0, "iv": 0.9195, "open_interest": 531.0, "volume": 11.0, "delta": 0.7058, "gamma": 0.0205, "vega": 0.062, "theta": -0.0611, "rho": 0.0332, "theo": 9.6482, "change": -0.75, "open": 8.02, "high": 9.0, "low": 8.02, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-08-03T12:51:37", "percent_change": -7.69231, "prev_day_close": 9.75}, {"option": "AMKR260918P00045000", "bid": 3.5, "bid_size": 277.0, "ask": 3.8, "ask_size": 13.0, "iv": 0.916, "open_interest": 485.0, "volume": 48.0, "delta": -0.2942, "gamma": 0.0206, "vega": 0.0621, "theta": -0.0622, "rho": -0.0215, "theo": 3.7199, "change": -0.15, "open": 4.5, "high": 4.82, "low": 3.7, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-08-03T15:45:32", "percent_change": -3.8961, "prev_day_close": 3.84999990463257}, {"option": "AMKR260918C00046000", "bid": 8.3, "bid_size": 724.0, "ask": 10.0, "ask_size": 530.0, "iv": 0.9382, "open_interest": 77.0, "volume": 2.0, "delta": 0.6828, "gamma": 0.0213, "vega": 0.0641, "theta": -0.063, "rho": 0.0323, "theo": 9.0544, "change": -0.4, "open": 7.6, "high": 8.9, "low": 7.6, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-08-03T13:57:14", "percent_change": -4.30107, "prev_day_close": 9.2999997138977}, {"option": "AMKR260918P00046000", "bid": 4.0, "bid_size": 110.0, "ask": 4.3, "ask_size": 127.0, "iv": 0.9276, "open_interest": 91.0, "volume": 4.0, "delta": -0.3172, "gamma": 0.0214, "vega": 0.0642, "theta": -0.064, "rho": -0.0232, "theo": 4.1221, "change": -0.17, "open": 4.55, "high": 4.55, "low": 4.11, "tick": "down", "last_trade_price": 4.18, "last_trade_time": "2026-08-03T15:35:19", "percent_change": -3.90804, "prev_day_close": 4.34999990463257}, {"option": "AMKR260918C00047000", "bid": 8.2, "bid_size": 326.0, "ask": 9.5, "ask_size": 563.0, "iv": 0.9746, "open_interest": 108.0, "volume": 1.0, "delta": 0.6594, "gamma": 0.022, "vega": 0.066, "theta": -0.0648, "rho": 0.0318, "theo": 8.4874, "change": -0.3, "open": 8.5, "high": 8.5, "low": 8.5, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-08-03T13:57:37", "percent_change": -3.40909, "prev_day_close": 8.80000019073486}, {"option": "AMKR260918P00047000", "bid": 4.4, "bid_size": 174.0, "ask": 4.7, "ask_size": 98.0, "iv": 0.9195, "open_interest": 63.0, "volume": 1.0, "delta": -0.3407, "gamma": 0.0221, "vega": 0.0661, "theta": -0.0656, "rho": -0.0249, "theo": 4.5512, "change": -0.05, "open": 4.7, "high": 4.7, "low": 4.7, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-08-03T14:27:18", "percent_change": -1.05263, "prev_day_close": 4.75}, {"option": "AMKR260918C00048000", "bid": 7.7, "bid_size": 311.0, "ask": 9.1, "ask_size": 550.0, "iv": 0.9834, "open_interest": 505.0, "volume": 13.0, "delta": 0.6356, "gamma": 0.0226, "vega": 0.0676, "theta": -0.0663, "rho": 0.0311, "theo": 7.9472, "change": -0.4, "open": 6.9, "high": 7.95, "low": 6.7, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-08-03T15:35:38", "percent_change": -4.81928, "prev_day_close": 8.30000019073486}, {"option": "AMKR260918P00048000", "bid": 4.9, "bid_size": 40.0, "ask": 5.1, "ask_size": 16.0, "iv": 0.9158, "open_interest": 413.0, "volume": 0.0, "delta": -0.3643, "gamma": 0.0227, "vega": 0.0677, "theta": -0.067, "rho": -0.0267, "theo": 5.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-07-31T10:32:01", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "AMKR260918C00049000", "bid": 7.1, "bid_size": 371.0, "ask": 8.4, "ask_size": 542.0, "iv": 0.9594, "open_interest": 102.0, "volume": 30.0, "delta": 0.6117, "gamma": 0.0231, "vega": 0.069, "theta": -0.0675, "rho": 0.0301, "theo": 7.4341, "change": -0.5, "open": 5.7, "high": 7.4, "low": 5.7, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-08-03T14:52:17", "percent_change": -6.32911, "prev_day_close": 7.90000009536743}, {"option": "AMKR260918P00049000", "bid": 5.4, "bid_size": 26.0, "ask": 5.6, "ask_size": 14.0, "iv": 0.9155, "open_interest": 120.0, "volume": 23.0, "delta": -0.3883, "gamma": 0.0232, "vega": 0.069, "theta": -0.0681, "rho": -0.0284, "theo": 5.4868, "change": 0.2, "open": 6.95, "high": 6.95, "low": 5.9, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-08-03T13:02:18", "percent_change": 3.50877, "prev_day_close": 5.70000004768372}, {"option": "AMKR260918C00050000", "bid": 6.7, "bid_size": 420.0, "ask": 7.8, "ask_size": 613.0, "iv": 0.9542, "open_interest": 544.0, "volume": 290.0, "delta": 0.5877, "gamma": 0.0236, "vega": 0.0701, "theta": -0.0685, "rho": 0.0295, "theo": 6.9475, "change": -0.2, "open": 5.4, "high": 7.0, "low": 5.4, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-08-03T15:52:49", "percent_change": -2.77778, "prev_day_close": 7.20000004768372}, {"option": "AMKR260918P00050000", "bid": 5.9, "bid_size": 22.0, "ask": 6.1, "ask_size": 13.0, "iv": 0.9115, "open_interest": 378.0, "volume": 66.0, "delta": -0.4124, "gamma": 0.0237, "vega": 0.0701, "theta": -0.0689, "rho": -0.0302, "theo": 5.9963, "change": -0.25, "open": 7.5, "high": 7.5, "low": 6.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-08-03T15:22:24", "percent_change": -4.0, "prev_day_close": 6.25}, {"option": "AMKR260918C00055000", "bid": 4.8, "bid_size": 102.0, "ask": 5.1, "ask_size": 10.0, "iv": 0.9105, "open_interest": 1070.0, "volume": 138.0, "delta": 0.4704, "gamma": 0.0243, "vega": 0.0716, "theta": -0.0696, "rho": 0.0247, "theo": 4.8948, "change": -0.3, "open": 4.6, "high": 5.1, "low": 4.56, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-08-03T15:55:10", "percent_change": -6.0, "prev_day_close": 5.0}, {"option": "AMKR260918P00055000", "bid": 8.7, "bid_size": 104.0, "ask": 9.1, "ask_size": 60.0, "iv": 0.8992, "open_interest": 1111.0, "volume": 129.0, "delta": -0.5302, "gamma": 0.0244, "vega": 0.0716, "theta": -0.0693, "rho": -0.0389, "theo": 8.9253, "change": -0.2, "open": 9.89, "high": 9.9, "low": 8.96, "tick": "no_change", "last_trade_price": 9.1, "last_trade_time": "2026-08-03T15:44:23", "percent_change": -2.15054, "prev_day_close": 9.30000019073486}, {"option": "AMKR260918C00060000", "bid": 3.1, "bid_size": 499.0, "ask": 3.6, "ask_size": 71.0, "iv": 0.8927, "open_interest": 509.0, "volume": 150.0, "delta": 0.365, "gamma": 0.023, "vega": 0.0677, "theta": -0.0657, "rho": 0.0197, "theo": 3.4048, "change": -0.2, "open": 2.74, "high": 3.5, "low": 2.6, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-08-03T15:53:09", "percent_change": -5.55556, "prev_day_close": 3.60000002384186}, {"option": "AMKR260918P00060000", "bid": 12.1, "bid_size": 120.0, "ask": 13.0, "ask_size": 261.0, "iv": 0.9201, "open_interest": 433.0, "volume": 26.0, "delta": -0.6361, "gamma": 0.0231, "vega": 0.0674, "theta": -0.0646, "rho": -0.0467, "theo": 12.4194, "change": 0.4, "open": 13.46, "high": 13.46, "low": 13.05, "tick": "no_change", "last_trade_price": 13.05, "last_trade_time": "2026-08-03T13:08:14", "percent_change": 3.16205, "prev_day_close": 12.6500000953674}, {"option": "AMKR260918C00065000", "bid": 2.25, "bid_size": 101.0, "ask": 2.45, "ask_size": 2.0, "iv": 0.9025, "open_interest": 910.0, "volume": 220.0, "delta": 0.2771, "gamma": 0.0204, "vega": 0.0602, "theta": -0.0587, "rho": 0.0152, "theo": 2.3559, "change": -0.025, "open": 2.05, "high": 2.45, "low": 1.74, "tick": "no_change", "last_trade_price": 2.45, "last_trade_time": "2026-08-03T15:59:56", "percent_change": -1.0101, "prev_day_close": 2.47499990463257}, {"option": "AMKR260918P00065000", "bid": 16.1, "bid_size": 58.0, "ask": 17.1, "ask_size": 281.0, "iv": 0.9432, "open_interest": 302.0, "volume": 1.0, "delta": -0.7244, "gamma": 0.0206, "vega": 0.06, "theta": -0.0568, "rho": -0.0529, "theo": 16.3592, "change": 1.6, "open": 18.3, "high": 18.3, "low": 18.3, "tick": "up", "last_trade_price": 18.3, "last_trade_time": "2026-08-03T10:19:33", "percent_change": 9.58084, "prev_day_close": 16.6999998092651}, {"option": "AMKR260918C00070000", "bid": 1.4, "bid_size": 485.0, "ask": 1.7, "ask_size": 2.0, "iv": 0.8926, "open_interest": 919.0, "volume": 292.0, "delta": 0.208, "gamma": 0.0174, "vega": 0.0515, "theta": -0.0504, "rho": 0.0116, "theo": 1.6362, "change": -0.15, "open": 1.32, "high": 1.64, "low": 0.91, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-08-03T15:17:26", "percent_change": -8.82353, "prev_day_close": 1.69999998807907}, {"option": "AMKR260918P00070000", "bid": 19.9, "bid_size": 287.0, "ask": 21.3, "ask_size": 234.0, "iv": 0.904, "open_interest": 362.0, "volume": 8.0, "delta": -0.7943, "gamma": 0.0176, "vega": 0.051, "theta": -0.0479, "rho": -0.0564, "theo": 20.6277, "change": -0.27, "open": 21.1, "high": 21.1, "low": 20.73, "tick": "down", "last_trade_price": 20.73, "last_trade_time": "2026-08-03T15:19:50", "percent_change": -1.28571, "prev_day_close": 21.0}, {"option": "AMKR260918C00075000", "bid": 1.05, "bid_size": 76.0, "ask": 1.25, "ask_size": 30.0, "iv": 0.9186, "open_interest": 415.0, "volume": 42.0, "delta": 0.1555, "gamma": 0.0143, "vega": 0.0429, "theta": -0.0423, "rho": 0.0087, "theo": 1.1465, "change": 0.0, "open": 0.92, "high": 1.2, "low": 0.92, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-08-03T15:56:26", "percent_change": 9.93411e-07, "prev_day_close": 1.19999998807907}, {"option": "AMKR260918P00075000", "bid": 24.7, "bid_size": 184.0, "ask": 26.0, "ask_size": 234.0, "iv": 0.969, "open_interest": 232.0, "volume": 0.0, "delta": -0.8479, "gamma": 0.0146, "vega": 0.0419, "theta": -0.0392, "rho": -0.0573, "theo": 25.1282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.38, "last_trade_time": "2026-07-31T15:30:08", "percent_change": 0.0, "prev_day_close": 25.3499994277954}, {"option": "AMKR260918C00080000", "bid": 0.45, "bid_size": 1.0, "ask": 0.9, "ask_size": 11.0, "iv": 0.9319, "open_interest": 1341.0, "volume": 39.0, "delta": 0.1161, "gamma": 0.0116, "vega": 0.0351, "theta": -0.0348, "rho": 0.0066, "theo": 0.8104, "change": -0.15, "open": 0.55, "high": 0.8, "low": 0.55, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-08-03T15:24:41", "percent_change": -16.6667, "prev_day_close": 0.900000005960464}, {"option": "AMKR260918P00080000", "bid": 29.3, "bid_size": 221.0, "ask": 31.2, "ask_size": 344.0, "iv": 1.0501, "open_interest": 88.0, "volume": 0.0, "delta": -0.8884, "gamma": 0.012, "vega": 0.0337, "theta": -0.0314, "rho": -0.0555, "theo": 29.7885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.09, "last_trade_time": "2026-07-31T11:57:25", "percent_change": 0.0, "prev_day_close": 29.8499994277954}, {"option": "AMKR260918C00085000", "bid": 0.35, "bid_size": 673.0, "ask": 0.85, "ask_size": 682.0, "iv": 0.9453, "open_interest": 419.0, "volume": 15.0, "delta": 0.0872, "gamma": 0.0093, "vega": 0.0285, "theta": -0.0285, "rho": 0.005, "theo": 0.5809, "change": -0.15, "open": 0.45, "high": 0.5, "low": 0.37, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-08-03T10:48:05", "percent_change": -23.0769, "prev_day_close": 0.650000005960464}, {"option": "AMKR260918P00085000", "bid": 34.1, "bid_size": 230.0, "ask": 36.0, "ask_size": 339.0, "iv": 1.093, "open_interest": 147.0, "volume": 0.0, "delta": -0.9189, "gamma": 0.0099, "vega": 0.0266, "theta": -0.0247, "rho": -0.0516, "theo": 34.5586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.25, "last_trade_time": "2026-07-28T09:37:03", "percent_change": 0.0, "prev_day_close": 34.8500003814697}, {"option": "AMKR260918C00090000", "bid": 0.35, "bid_size": 12.0, "ask": 0.65, "ask_size": 460.0, "iv": 0.9828, "open_interest": 1318.0, "volume": 26.0, "delta": 0.0659, "gamma": 0.0074, "vega": 0.023, "theta": -0.0232, "rho": 0.0038, "theo": 0.422, "change": -0.05, "open": 0.25, "high": 0.4, "low": 0.25, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-08-03T15:50:08", "percent_change": -11.1111, "prev_day_close": 0.450000002980232}, {"option": "AMKR260918P00090000", "bid": 39.0, "bid_size": 38.0, "ask": 40.9, "ask_size": 71.0, "iv": 1.1499, "open_interest": 76.0, "volume": 0.0, "delta": -0.9419, "gamma": 0.0081, "vega": 0.0203, "theta": -0.0191, "rho": -0.0454, "theo": 39.404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.9, "last_trade_time": "2026-07-24T11:14:20", "percent_change": 0.0, "prev_day_close": 39.5}, {"option": "AMKR260918C00095000", "bid": 0.05, "bid_size": 688.0, "ask": 0.4, "ask_size": 334.0, "iv": 0.9101, "open_interest": 446.0, "volume": 0.0, "delta": 0.0503, "gamma": 0.0059, "vega": 0.0186, "theta": -0.0189, "rho": 0.0029, "theo": 0.3109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-07-31T09:36:41", "percent_change": 0.0, "prev_day_close": 0.449999995529652}, {"option": "AMKR260918P00095000", "bid": 43.9, "bid_size": 36.0, "ask": 45.8, "ask_size": 43.0, "iv": 1.1972, "open_interest": 10.0, "volume": 0.0, "delta": -0.9595, "gamma": 0.0068, "vega": 0.0149, "theta": -0.0144, "rho": -0.0369, "theo": 44.3015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.7, "last_trade_time": "2026-07-09T14:48:06", "percent_change": 0.0, "prev_day_close": 44.5499992370606}, {"option": "AMKR260918C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.9687, "open_interest": 1271.0, "volume": 5.0, "delta": 0.0386, "gamma": 0.0047, "vega": 0.015, "theta": -0.0154, "rho": 0.0022, "theo": 0.2322, "change": 0.025, "open": 0.23, "high": 0.25, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-08-03T14:14:18", "percent_change": 14.2857, "prev_day_close": 0.175000006332994}, {"option": "AMKR260918P00100000", "bid": 47.8, "bid_size": 38.0, "ask": 51.3, "ask_size": 26.0, "iv": 1.1586, "open_interest": 0.0, "volume": 0.0, "delta": -0.9734, "gamma": 0.0058, "vega": 0.0107, "theta": -0.0109, "rho": -0.0313, "theo": 49.2359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.3, "last_trade_time": "2026-06-23T10:02:16", "percent_change": 0.0, "prev_day_close": 49.4500007629394}, {"option": "AMKR260918C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 1265.0, "iv": 1.1277, "open_interest": 293.0, "volume": 2.0, "delta": 0.03, "gamma": 0.0038, "vega": 0.0122, "theta": -0.0126, "rho": 0.0017, "theo": 0.1757, "change": -0.035, "open": 0.14, "high": 0.14, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-08-03T09:30:07", "percent_change": -20.0, "prev_day_close": 0.175000006332994}, {"option": "AMKR260918P00105000", "bid": 52.6, "bid_size": 12.0, "ask": 55.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9838, "gamma": 0.0049, "vega": 0.007, "theta": -0.007, "rho": -0.0234, "theo": 54.1967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.9, "last_trade_time": "2026-06-23T10:19:20", "percent_change": 0.0, "prev_day_close": 54.3999996185303}, {"option": "AMKR260918C00110000", "bid": 0.05, "bid_size": 18.0, "ask": 0.45, "ask_size": 597.0, "iv": 1.0932, "open_interest": 2555.0, "volume": 1.0, "delta": 0.0235, "gamma": 0.0031, "vega": 0.0099, "theta": -0.0104, "rho": 0.0013, "theo": 0.1345, "change": 0.055, "open": 0.18, "high": 0.18, "low": 0.18, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-08-03T09:39:21", "percent_change": 44.0, "prev_day_close": 0.125000001862645}, {"option": "AMKR260918P00110000", "bid": 57.2, "bid_size": 12.0, "ask": 61.3, "ask_size": 10.0, "iv": 1.1046, "open_interest": 0.0, "volume": 0.0, "delta": -0.9918, "gamma": 0.0033, "vega": 0.0031, "theta": -0.007, "rho": -0.0089, "theo": 59.179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 51.2, "last_trade_time": "2026-07-27T13:18:29", "percent_change": 0.0, "prev_day_close": 59.3500003814697}, {"option": "AMKR260918C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 626.0, "iv": 1.1043, "open_interest": 48.0, "volume": 8.0, "delta": 0.0186, "gamma": 0.0025, "vega": 0.0081, "theta": -0.0086, "rho": 0.0011, "theo": 0.1043, "change": -0.03, "open": 0.09, "high": 0.09, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T14:33:10", "percent_change": -30.0, "prev_day_close": 0.100000003352761}, {"option": "AMKR260918P00115000", "bid": 62.2, "bid_size": 11.0, "ask": 66.3, "ask_size": 10.0, "iv": 1.1593, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.002, "vega": 0.0011, "theta": -0.0063, "rho": 0.0, "theo": 64.1707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.1, "last_trade_time": "2026-06-23T10:59:31", "percent_change": 0.0, "prev_day_close": 64.2999992370606}, {"option": "AMKR260918C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 609.0, "iv": 1.1039, "open_interest": 372.0, "volume": 0.0, "delta": 0.0148, "gamma": 0.002, "vega": 0.0067, "theta": -0.0071, "rho": 0.0008, "theo": 0.0817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-07-31T15:39:16", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "AMKR260918P00120000", "bid": 67.2, "bid_size": 11.0, "ask": 71.3, "ask_size": 11.0, "iv": 1.2114, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0007, "vega": 0.0, "theta": -0.0063, "rho": 0.0, "theo": 69.1707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.65, "last_trade_time": "2026-07-27T12:04:02", "percent_change": 0.0, "prev_day_close": 69.3999977111816}, {"option": "AMKR260918C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 222.0, "iv": 1.1185, "open_interest": 61.0, "volume": 0.0, "delta": 0.012, "gamma": 0.0016, "vega": 0.0056, "theta": -0.0059, "rho": 0.0007, "theo": 0.0647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-07-27T13:52:51", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "AMKR260918P00125000", "bid": 73.2, "bid_size": 10.0, "ask": 76.3, "ask_size": 10.0, "iv": 1.5378, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0063, "rho": 0.0, "theo": 74.1707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.43, "last_trade_time": "2026-06-18T10:20:39", "percent_change": 0.0, "prev_day_close": 74.1999969482422}, {"option": "AMKR260918C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 19.0, "iv": 1.087, "open_interest": 130.0, "volume": 0.0, "delta": 0.0097, "gamma": 0.0014, "vega": 0.0046, "theta": -0.005, "rho": 0.0006, "theo": 0.0517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.91, "last_trade_time": "2026-07-21T14:49:23", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "AMKR260918P00130000", "bid": 77.6, "bid_size": 10.0, "ask": 81.3, "ask_size": 10.0, "iv": 1.452, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0063, "rho": 0.0, "theo": 79.1707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.2999992370606}, {"option": "AMKR260918C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 25.0, "iv": 1.1959, "open_interest": 81.0, "volume": 0.0, "delta": 0.0079, "gamma": 0.0011, "vega": 0.0039, "theta": -0.0042, "rho": 0.0004, "theo": 0.0417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-07-28T10:44:48", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "AMKR260918P00135000", "bid": 82.2, "bid_size": 10.0, "ask": 86.3, "ask_size": 10.0, "iv": 1.3548, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0063, "rho": 0.0, "theo": 84.1707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.2999992370606}, {"option": "AMKR261218C00023000", "bid": 26.8, "bid_size": 146.0, "ask": 30.6, "ask_size": 106.0, "iv": 1.0084, "open_interest": 8.0, "volume": 2.0, "delta": 0.9442, "gamma": 0.0036, "vega": 0.0327, "theta": -0.0094, "rho": 0.0516, "theo": 28.6537, "change": -0.3, "open": 28.4, "high": 28.4, "low": 28.4, "tick": "down", "last_trade_price": 28.4, "last_trade_time": "2026-08-03T14:46:26", "percent_change": -1.0453, "prev_day_close": 28.6999998092651}, {"option": "AMKR261218P00023000", "bid": 0.45, "bid_size": 667.0, "ask": 1.15, "ask_size": 414.0, "iv": 0.9692, "open_interest": 218.0, "volume": 43.0, "delta": -0.053, "gamma": 0.0035, "vega": 0.0336, "theta": -0.012, "rho": -0.0129, "theo": 0.8819, "change": -0.005, "open": 1.05, "high": 1.05, "low": 0.85, "tick": "no_change", "last_trade_price": 0.87, "last_trade_time": "2026-08-03T15:33:32", "percent_change": -0.571429, "prev_day_close": 0.875}, {"option": "AMKR261218C00024000", "bid": 26.1, "bid_size": 145.0, "ask": 28.6, "ask_size": 37.0, "iv": 0.8472, "open_interest": 0.0, "volume": 0.0, "delta": 0.9366, "gamma": 0.004, "vega": 0.0369, "theta": -0.0106, "rho": 0.056, "theo": 27.8031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.9000005722046}, {"option": "AMKR261218P00024000", "bid": 0.7, "bid_size": 283.0, "ask": 1.45, "ask_size": 725.0, "iv": 1.0023, "open_interest": 0.0, "volume": 1.0, "delta": -0.0603, "gamma": 0.0039, "vega": 0.0372, "theta": -0.0132, "rho": -0.0148, "theo": 1.0224, "change": 0.27, "open": 1.07, "high": 1.07, "low": 1.07, "tick": "up", "last_trade_price": 1.07, "last_trade_time": "2026-08-03T11:27:37", "percent_change": 33.75, "prev_day_close": 0.799999997019768}, {"option": "AMKR261218C00025000", "bid": 25.2, "bid_size": 146.0, "ask": 28.2, "ask_size": 93.0, "iv": 0.9124, "open_interest": 8.0, "volume": 0.0, "delta": 0.9285, "gamma": 0.0044, "vega": 0.0404, "theta": -0.0119, "rho": 0.058, "theo": 26.9682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2026-07-29T15:50:34", "percent_change": 0.0, "prev_day_close": 27.0999994277954}, {"option": "AMKR261218P00025000", "bid": 1.05, "bid_size": 131.0, "ask": 1.5, "ask_size": 488.0, "iv": 1.0062, "open_interest": 2.0, "volume": 0.0, "delta": -0.068, "gamma": 0.0043, "vega": 0.0408, "theta": -0.0144, "rho": -0.0167, "theo": 1.1775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-07-30T09:56:50", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "AMKR261218C00026000", "bid": 24.4, "bid_size": 189.0, "ask": 28.1, "ask_size": 146.0, "iv": 1.0002, "open_interest": 21.0, "volume": 0.0, "delta": 0.92, "gamma": 0.0048, "vega": 0.0443, "theta": -0.0133, "rho": 0.0606, "theo": 26.1475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.9, "last_trade_time": "2026-07-29T11:15:03", "percent_change": 0.0, "prev_day_close": 26.1999998092651}, {"option": "AMKR261218P00026000", "bid": 1.0, "bid_size": 136.0, "ask": 1.6, "ask_size": 45.0, "iv": 0.9665, "open_interest": 0.0, "volume": 0.0, "delta": -0.0763, "gamma": 0.0047, "vega": 0.0446, "theta": -0.0157, "rho": -0.0188, "theo": 1.3475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.24999997019768}, {"option": "AMKR261218C00027000", "bid": 23.6, "bid_size": 148.0, "ask": 27.0, "ask_size": 107.0, "iv": 0.963, "open_interest": 0.0, "volume": 0.0, "delta": 0.911, "gamma": 0.0052, "vega": 0.0482, "theta": -0.0146, "rho": 0.0633, "theo": 25.3445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.4000005722046}, {"option": "AMKR261218P00027000", "bid": 1.4, "bid_size": 4.0, "ask": 1.7, "ask_size": 34.0, "iv": 0.9759, "open_interest": 0.0, "volume": 0.0, "delta": -0.0851, "gamma": 0.0051, "vega": 0.0485, "theta": -0.017, "rho": -0.0211, "theo": 1.5331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.09999999403954}, {"option": "AMKR261218C00028000", "bid": 23.5, "bid_size": 140.0, "ask": 26.2, "ask_size": 106.0, "iv": 1.023, "open_interest": 3.0, "volume": 0.0, "delta": 0.9015, "gamma": 0.0056, "vega": 0.052, "theta": -0.016, "rho": 0.0648, "theo": 24.5576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.2, "last_trade_time": "2026-07-29T10:25:31", "percent_change": 0.0, "prev_day_close": 24.6999998092651}, {"option": "AMKR261218P00028000", "bid": 1.4, "bid_size": 117.0, "ask": 2.0, "ask_size": 41.0, "iv": 0.9611, "open_interest": 0.0, "volume": 0.0, "delta": -0.0944, "gamma": 0.0056, "vega": 0.0523, "theta": -0.0182, "rho": -0.0235, "theo": 1.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "AMKR261218C00029000", "bid": 22.1, "bid_size": 156.0, "ask": 25.7, "ask_size": 129.0, "iv": 0.9838, "open_interest": 0.0, "volume": 0.0, "delta": 0.8916, "gamma": 0.0061, "vega": 0.0561, "theta": -0.0173, "rho": 0.0676, "theo": 23.7865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.9000005722046}, {"option": "AMKR261218P00029000", "bid": 1.6, "bid_size": 184.0, "ask": 2.55, "ask_size": 517.0, "iv": 0.9852, "open_interest": 0.0, "volume": 0.0, "delta": -0.1042, "gamma": 0.006, "vega": 0.0562, "theta": -0.0195, "rho": -0.026, "theo": 1.953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "AMKR261218C00030000", "bid": 21.3, "bid_size": 141.0, "ask": 25.0, "ask_size": 119.0, "iv": 0.979, "open_interest": 0.0, "volume": 0.0, "delta": 0.8812, "gamma": 0.0065, "vega": 0.06, "theta": -0.0187, "rho": 0.0688, "theo": 23.0341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1499996185303}, {"option": "AMKR261218P00030000", "bid": 1.85, "bid_size": 29.0, "ask": 2.85, "ask_size": 517.0, "iv": 0.9865, "open_interest": 2.0, "volume": 0.0, "delta": -0.1144, "gamma": 0.0065, "vega": 0.0601, "theta": -0.0208, "rho": -0.0286, "theo": 2.188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-07-30T10:03:22", "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "AMKR261218C00031000", "bid": 20.6, "bid_size": 166.0, "ask": 24.1, "ask_size": 118.0, "iv": 0.9641, "open_interest": 0.0, "volume": 0.0, "delta": 0.8704, "gamma": 0.007, "vega": 0.0638, "theta": -0.02, "rho": 0.0699, "theo": 22.2986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.4000005722046}, {"option": "AMKR261218P00031000", "bid": 2.05, "bid_size": 221.0, "ask": 3.1, "ask_size": 528.0, "iv": 0.9768, "open_interest": 0.0, "volume": 0.0, "delta": -0.1251, "gamma": 0.0069, "vega": 0.064, "theta": -0.022, "rho": -0.0314, "theo": 2.4415, "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": 2.47500002384186}, {"option": "AMKR261218C00032000", "bid": 19.9, "bid_size": 330.0, "ask": 22.2, "ask_size": 61.0, "iv": 0.8719, "open_interest": 0.0, "volume": 0.0, "delta": 0.8593, "gamma": 0.0074, "vega": 0.0676, "theta": -0.0214, "rho": 0.071, "theo": 21.5798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6999998092651}, {"option": "AMKR261218P00032000", "bid": 2.55, "bid_size": 50.0, "ask": 3.5, "ask_size": 971.0, "iv": 0.9987, "open_interest": 38.0, "volume": 0.0, "delta": -0.1361, "gamma": 0.0074, "vega": 0.0678, "theta": -0.0233, "rho": -0.0343, "theo": 2.7097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-07-31T09:59:21", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "AMKR261218C00033000", "bid": 19.2, "bid_size": 363.0, "ask": 21.6, "ask_size": 114.0, "iv": 0.8809, "open_interest": 0.0, "volume": 0.0, "delta": 0.8478, "gamma": 0.0078, "vega": 0.0715, "theta": -0.0227, "rho": 0.0728, "theo": 20.8799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "AMKR261218P00033000", "bid": 2.55, "bid_size": 470.0, "ask": 3.5, "ask_size": 722.0, "iv": 0.9535, "open_interest": 1.0, "volume": 1.0, "delta": -0.1475, "gamma": 0.0078, "vega": 0.0716, "theta": -0.0245, "rho": -0.0372, "theo": 2.9966, "change": 0.0, "open": 3.15, "high": 3.15, "low": 3.15, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-08-03T10:30:54", "percent_change": 7.56884e-07, "prev_day_close": 3.14999997615814}, {"option": "AMKR261218C00034000", "bid": 18.5, "bid_size": 420.0, "ask": 21.0, "ask_size": 163.0, "iv": 0.886, "open_interest": 2.0, "volume": 0.0, "delta": 0.8359, "gamma": 0.0082, "vega": 0.0752, "theta": -0.0239, "rho": 0.0733, "theo": 20.1977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.85, "last_trade_time": "2026-07-29T15:27:16", "percent_change": 0.0, "prev_day_close": 20.3000001907349}, {"option": "AMKR261218P00034000", "bid": 3.1, "bid_size": 123.0, "ask": 3.9, "ask_size": 695.0, "iv": 0.9728, "open_interest": 2.0, "volume": 100.0, "delta": -0.1593, "gamma": 0.0082, "vega": 0.0754, "theta": -0.0257, "rho": -0.0403, "theo": 3.3014, "change": 0.1, "open": 3.5, "high": 3.5, "low": 3.4, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-08-03T10:36:26", "percent_change": 3.0303, "prev_day_close": 3.29999995231628}, {"option": "AMKR261218C00035000", "bid": 17.9, "bid_size": 432.0, "ask": 20.2, "ask_size": 114.0, "iv": 0.8816, "open_interest": 23.0, "volume": 0.0, "delta": 0.8237, "gamma": 0.0087, "vega": 0.0787, "theta": -0.0252, "rho": 0.0737, "theo": 19.5329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.6, "last_trade_time": "2026-07-31T13:36:46", "percent_change": 0.0, "prev_day_close": 20.0499992370605}, {"option": "AMKR261218P00035000", "bid": 3.4, "bid_size": 158.0, "ask": 4.3, "ask_size": 1330.0, "iv": 0.9724, "open_interest": 2370.0, "volume": 1.0, "delta": -0.1714, "gamma": 0.0086, "vega": 0.079, "theta": -0.0269, "rho": -0.0434, "theo": 3.6241, "change": 0.2, "open": 3.8, "high": 3.8, "low": 3.8, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-08-03T10:33:31", "percent_change": 5.55555, "prev_day_close": 3.60000002384186}, {"option": "AMKR261218C00036000", "bid": 17.2, "bid_size": 423.0, "ask": 19.7, "ask_size": 165.0, "iv": 0.8878, "open_interest": 0.0, "volume": 0.0, "delta": 0.8113, "gamma": 0.0091, "vega": 0.0824, "theta": -0.0264, "rho": 0.0752, "theo": 18.8863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "AMKR261218P00036000", "bid": 3.7, "bid_size": 262.0, "ask": 4.2, "ask_size": 248.0, "iv": 0.9396, "open_interest": 5.0, "volume": 1.0, "delta": -0.1837, "gamma": 0.0091, "vega": 0.0825, "theta": -0.028, "rho": -0.0467, "theo": 3.9641, "change": 0.05, "open": 4.1, "high": 4.1, "low": 4.1, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-08-03T10:44:56", "percent_change": 1.23457, "prev_day_close": 4.05000007152557}, {"option": "AMKR261218C00037000", "bid": 16.6, "bid_size": 437.0, "ask": 18.9, "ask_size": 47.0, "iv": 0.8792, "open_interest": 0.0, "volume": 0.0, "delta": 0.7986, "gamma": 0.0095, "vega": 0.0858, "theta": -0.0276, "rho": 0.0754, "theo": 18.2579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3500003814697}, {"option": "AMKR261218P00037000", "bid": 4.1, "bid_size": 122.0, "ask": 5.3, "ask_size": 712.0, "iv": 0.9827, "open_interest": 2.0, "volume": 0.0, "delta": -0.1964, "gamma": 0.0095, "vega": 0.0859, "theta": -0.0291, "rho": -0.05, "theo": 4.3221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-07-30T10:27:20", "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "AMKR261218C00038000", "bid": 16.0, "bid_size": 442.0, "ask": 18.3, "ask_size": 126.0, "iv": 0.8806, "open_interest": 0.0, "volume": 0.0, "delta": 0.7857, "gamma": 0.0099, "vega": 0.0891, "theta": -0.0287, "rho": 0.0754, "theo": 17.6469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "AMKR261218P00038000", "bid": 4.5, "bid_size": 6.0, "ask": 5.4, "ask_size": 563.0, "iv": 0.9649, "open_interest": 8.0, "volume": 1.0, "delta": -0.2092, "gamma": 0.0098, "vega": 0.0893, "theta": -0.0301, "rho": -0.0534, "theo": 4.698, "change": 0.42, "open": 5.27, "high": 5.27, "low": 5.27, "tick": "down", "last_trade_price": 5.27, "last_trade_time": "2026-08-03T10:00:35", "percent_change": 8.6598, "prev_day_close": 4.84999990463257}, {"option": "AMKR261218C00039000", "bid": 15.4, "bid_size": 457.0, "ask": 17.7, "ask_size": 117.0, "iv": 0.8798, "open_interest": 0.0, "volume": 0.0, "delta": 0.7727, "gamma": 0.0102, "vega": 0.0923, "theta": -0.0298, "rho": 0.0761, "theo": 17.0532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1999998092651}, {"option": "AMKR261218P00039000", "bid": 4.8, "bid_size": 223.0, "ask": 5.5, "ask_size": 280.0, "iv": 0.941, "open_interest": 2.0, "volume": 0.0, "delta": -0.2223, "gamma": 0.0102, "vega": 0.0924, "theta": -0.0311, "rho": -0.0569, "theo": 5.0916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-07-29T15:40:05", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "AMKR261218C00040000", "bid": 15.1, "bid_size": 1016.0, "ask": 17.1, "ask_size": 98.0, "iv": 0.893, "open_interest": 143.0, "volume": 0.0, "delta": 0.7594, "gamma": 0.0106, "vega": 0.0953, "theta": -0.0308, "rho": 0.0762, "theo": 16.4781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.3, "last_trade_time": "2026-07-31T15:55:05", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "AMKR261218P00040000", "bid": 5.2, "bid_size": 352.0, "ask": 5.6, "ask_size": 42.0, "iv": 0.9221, "open_interest": 2226.0, "volume": 9.0, "delta": -0.2355, "gamma": 0.0106, "vega": 0.0954, "theta": -0.0321, "rho": -0.0604, "theo": 5.5022, "change": 0.1, "open": 6.2, "high": 6.2, "low": 5.6, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-08-03T13:33:39", "percent_change": 1.81818, "prev_day_close": 5.5}, {"option": "AMKR261218C00041000", "bid": 14.5, "bid_size": 522.0, "ask": 16.6, "ask_size": 229.0, "iv": 0.8933, "open_interest": 0.0, "volume": 0.0, "delta": 0.7461, "gamma": 0.0109, "vega": 0.0982, "theta": -0.0318, "rho": 0.0759, "theo": 15.9199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1500005722046}, {"option": "AMKR261218P00041000", "bid": 5.7, "bid_size": 49.0, "ask": 7.1, "ask_size": 645.0, "iv": 0.9788, "open_interest": 1.0, "volume": 0.0, "delta": -0.2489, "gamma": 0.0109, "vega": 0.0983, "theta": -0.033, "rho": -0.0637, "theo": 5.9304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-07-29T15:52:45", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "AMKR261218C00042000", "bid": 15.0, "bid_size": 356.0, "ask": 16.0, "ask_size": 219.0, "iv": 0.9415, "open_interest": 2.0, "volume": 0.0, "delta": 0.7326, "gamma": 0.0112, "vega": 0.1008, "theta": -0.0327, "rho": 0.0755, "theo": 15.3786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.81, "last_trade_time": "2026-07-29T15:51:08", "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "AMKR261218P00042000", "bid": 6.1, "bid_size": 159.0, "ask": 7.6, "ask_size": 654.0, "iv": 0.9764, "open_interest": 0.0, "volume": 0.0, "delta": -0.2623, "gamma": 0.0112, "vega": 0.101, "theta": -0.0338, "rho": -0.0673, "theo": 6.3759, "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": 6.45000004768372}, {"option": "AMKR261218C00043000", "bid": 14.6, "bid_size": 325.0, "ask": 15.6, "ask_size": 258.0, "iv": 0.9517, "open_interest": 0.0, "volume": 0.0, "delta": 0.7191, "gamma": 0.0115, "vega": 0.1035, "theta": -0.0336, "rho": 0.076, "theo": 14.854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4000000953674}, {"option": "AMKR261218P00043000", "bid": 6.2, "bid_size": 489.0, "ask": 8.1, "ask_size": 674.0, "iv": 0.9581, "open_interest": 3.0, "volume": 1.0, "delta": -0.2759, "gamma": 0.0116, "vega": 0.1036, "theta": -0.0346, "rho": -0.071, "theo": 6.8384, "change": 0.47, "open": 7.47, "high": 7.47, "low": 7.47, "tick": "down", "last_trade_price": 7.47, "last_trade_time": "2026-08-03T10:00:35", "percent_change": 6.71429, "prev_day_close": 7.0}, {"option": "AMKR261218C00044000", "bid": 12.7, "bid_size": 605.0, "ask": 15.5, "ask_size": 488.0, "iv": 0.9033, "open_interest": 1.0, "volume": 2.0, "delta": 0.7055, "gamma": 0.0118, "vega": 0.1059, "theta": -0.0344, "rho": 0.0754, "theo": 14.3468, "change": -1.85, "open": 12.6, "high": 12.6, "low": 12.6, "tick": "no_change", "last_trade_price": 12.6, "last_trade_time": "2026-08-03T09:53:16", "percent_change": -12.8028, "prev_day_close": 14.4500002861023}, {"option": "AMKR261218P00044000", "bid": 6.6, "bid_size": 533.0, "ask": 8.0, "ask_size": 527.0, "iv": 0.925, "open_interest": 0.0, "volume": 1.0, "delta": -0.2895, "gamma": 0.0118, "vega": 0.106, "theta": -0.0353, "rho": -0.0747, "theo": 7.317, "change": -0.1, "open": 7.3, "high": 7.3, "low": 7.3, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-08-03T15:52:43", "percent_change": -1.35135, "prev_day_close": 7.40000009536743}, {"option": "AMKR261218C00045000", "bid": 12.7, "bid_size": 905.0, "ask": 14.5, "ask_size": 237.0, "iv": 0.9017, "open_interest": 72.0, "volume": 0.0, "delta": 0.6919, "gamma": 0.0121, "vega": 0.1081, "theta": -0.0352, "rho": 0.0748, "theo": 13.8555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.07, "last_trade_time": "2026-07-31T12:22:43", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "AMKR261218P00045000", "bid": 7.2, "bid_size": 582.0, "ask": 8.5, "ask_size": 617.0, "iv": 0.9288, "open_interest": 2586.0, "volume": 1.0, "delta": -0.3032, "gamma": 0.0121, "vega": 0.1082, "theta": -0.036, "rho": -0.078, "theo": 7.8121, "change": 0.0, "open": 7.75, "high": 7.75, "low": 7.75, "tick": "down", "last_trade_price": 7.75, "last_trade_time": "2026-08-03T15:50:23", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "AMKR261218C00046000", "bid": 12.2, "bid_size": 677.0, "ask": 14.1, "ask_size": 271.0, "iv": 0.9033, "open_interest": 2.0, "volume": 0.0, "delta": 0.6783, "gamma": 0.0123, "vega": 0.1101, "theta": -0.0359, "rho": 0.074, "theo": 13.3799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.33, "last_trade_time": "2026-07-29T15:49:46", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "AMKR261218P00046000", "bid": 8.0, "bid_size": 134.0, "ask": 9.7, "ask_size": 642.0, "iv": 0.972, "open_interest": 4.0, "volume": 0.0, "delta": -0.3168, "gamma": 0.0124, "vega": 0.1103, "theta": -0.0366, "rho": -0.0817, "theo": 8.3233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.13, "last_trade_time": "2026-07-30T15:16:15", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "AMKR261218C00047000", "bid": 12.4, "bid_size": 499.0, "ask": 13.5, "ask_size": 121.0, "iv": 0.9258, "open_interest": 11.0, "volume": 0.0, "delta": 0.6647, "gamma": 0.0126, "vega": 0.112, "theta": -0.0365, "rho": 0.0735, "theo": 12.9199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.8, "last_trade_time": "2026-07-30T10:34:24", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "AMKR261218P00047000", "bid": 8.6, "bid_size": 43.0, "ask": 10.0, "ask_size": 854.0, "iv": 0.9632, "open_interest": 351.0, "volume": 0.0, "delta": -0.3305, "gamma": 0.0126, "vega": 0.1122, "theta": -0.0372, "rho": -0.0852, "theo": 8.8506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.0, "last_trade_time": "2026-07-29T13:38:48", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "AMKR261218C00048000", "bid": 12.1, "bid_size": 475.0, "ask": 14.0, "ask_size": 576.0, "iv": 0.9726, "open_interest": 17.0, "volume": 10.0, "delta": 0.6511, "gamma": 0.0127, "vega": 0.1138, "theta": -0.0371, "rho": 0.0734, "theo": 12.476, "change": -0.45, "open": 11.5, "high": 12.6, "low": 10.82, "tick": "no_change", "last_trade_price": 12.6, "last_trade_time": "2026-08-03T15:47:29", "percent_change": -3.44828, "prev_day_close": 13.0500001907349}, {"option": "AMKR261218P00048000", "bid": 9.1, "bid_size": 64.0, "ask": 10.7, "ask_size": 636.0, "iv": 0.9667, "open_interest": 0.0, "volume": 0.0, "delta": -0.3441, "gamma": 0.0128, "vega": 0.1139, "theta": -0.0377, "rho": -0.0889, "theo": 9.3931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.60000038146973}, {"option": "AMKR261218C00049000", "bid": 10.8, "bid_size": 646.0, "ask": 12.6, "ask_size": 25.0, "iv": 0.8912, "open_interest": 17.0, "volume": 0.0, "delta": 0.6377, "gamma": 0.0129, "vega": 0.1154, "theta": -0.0377, "rho": 0.0725, "theo": 12.0468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.9, "last_trade_time": "2026-07-31T12:26:17", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "AMKR261218P00049000", "bid": 9.6, "bid_size": 121.0, "ask": 11.1, "ask_size": 615.0, "iv": 0.9559, "open_interest": 0.0, "volume": 0.0, "delta": -0.3577, "gamma": 0.013, "vega": 0.1155, "theta": -0.0382, "rho": -0.0923, "theo": 9.9502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "AMKR261218C00050000", "bid": 11.6, "bid_size": 300.0, "ask": 12.7, "ask_size": 562.0, "iv": 0.9648, "open_interest": 149.0, "volume": 13.0, "delta": 0.6243, "gamma": 0.0131, "vega": 0.1168, "theta": -0.0382, "rho": 0.0715, "theo": 11.6319, "change": 0.05, "open": 10.33, "high": 11.8, "low": 10.33, "tick": "up", "last_trade_price": 11.8, "last_trade_time": "2026-08-03T15:47:29", "percent_change": 0.425532, "prev_day_close": 11.75}, {"option": "AMKR261218P00050000", "bid": 10.2, "bid_size": 79.0, "ask": 11.8, "ask_size": 748.0, "iv": 0.9613, "open_interest": 390.0, "volume": 16.0, "delta": -0.3712, "gamma": 0.0132, "vega": 0.1169, "theta": -0.0386, "rho": -0.0958, "theo": 10.5223, "change": 0.35, "open": 10.67, "high": 10.9, "low": 10.67, "tick": "up", "last_trade_price": 10.9, "last_trade_time": "2026-08-03T11:29:38", "percent_change": 3.31754, "prev_day_close": 10.5499997138977}, {"option": "AMKR261218C00055000", "bid": 9.7, "bid_size": 339.0, "ask": 10.7, "ask_size": 376.0, "iv": 0.9528, "open_interest": 148.0, "volume": 32.0, "delta": 0.5592, "gamma": 0.0137, "vega": 0.1216, "theta": -0.0398, "rho": 0.0671, "theo": 9.7697, "change": 0.4, "open": 8.5, "high": 10.2, "low": 8.5, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-08-03T15:59:50", "percent_change": 4.08163, "prev_day_close": 9.80000019073486}, {"option": "AMKR261218P00055000", "bid": 12.8, "bid_size": 437.0, "ask": 14.4, "ask_size": 774.0, "iv": 0.9182, "open_interest": 1071.0, "volume": 1.0, "delta": -0.437, "gamma": 0.0138, "vega": 0.1217, "theta": -0.0399, "rho": -0.1126, "theo": 13.5909, "change": 0.13, "open": 13.78, "high": 13.78, "low": 13.78, "tick": "up", "last_trade_price": 13.78, "last_trade_time": "2026-08-03T10:50:17", "percent_change": 0.952384, "prev_day_close": 13.6499996185303}, {"option": "AMKR261218C00060000", "bid": 7.7, "bid_size": 680.0, "ask": 9.7, "ask_size": 845.0, "iv": 0.9557, "open_interest": 147.0, "volume": 12.0, "delta": 0.498, "gamma": 0.0139, "vega": 0.1231, "theta": -0.0404, "rho": 0.0621, "theo": 8.2093, "change": 0.03, "open": 7.3, "high": 8.33, "low": 7.23, "tick": "no_change", "last_trade_price": 8.33, "last_trade_time": "2026-08-03T15:33:51", "percent_change": 0.361443, "prev_day_close": 8.30000019073486}, {"option": "AMKR261218P00060000", "bid": 16.6, "bid_size": 13.0, "ask": 17.5, "ask_size": 273.0, "iv": 0.9222, "open_interest": 149.0, "volume": 0.0, "delta": -0.4992, "gamma": 0.0141, "vega": 0.123, "theta": -0.0401, "rho": -0.1277, "theo": 16.9716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.35, "last_trade_time": "2026-07-30T10:24:27", "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "AMKR261218C00065000", "bid": 6.8, "bid_size": 13.0, "ask": 7.2, "ask_size": 11.0, "iv": 0.9226, "open_interest": 980.0, "volume": 15.0, "delta": 0.4418, "gamma": 0.0137, "vega": 0.1218, "theta": -0.04, "rho": 0.0568, "theo": 6.9109, "change": 0.02, "open": 6.16, "high": 7.06, "low": 6.16, "tick": "down", "last_trade_price": 7.02, "last_trade_time": "2026-08-03T15:58:45", "percent_change": 0.285714, "prev_day_close": 7.0}, {"option": "AMKR261218P00065000", "bid": 20.1, "bid_size": 235.0, "ask": 21.7, "ask_size": 635.0, "iv": 0.9378, "open_interest": 1136.0, "volume": 0.0, "delta": -0.5567, "gamma": 0.014, "vega": 0.1216, "theta": -0.0395, "rho": -0.1418, "theo": 20.6258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.59, "last_trade_time": "2026-07-31T10:42:20", "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "AMKR261218C00070000", "bid": 5.3, "bid_size": 657.0, "ask": 6.5, "ask_size": 432.0, "iv": 0.9213, "open_interest": 264.0, "volume": 6.0, "delta": 0.3909, "gamma": 0.0134, "vega": 0.1186, "theta": -0.039, "rho": 0.0516, "theo": 5.8324, "change": -0.12, "open": 5.3, "high": 5.88, "low": 5.3, "tick": "up", "last_trade_price": 5.88, "last_trade_time": "2026-08-03T15:21:56", "percent_change": -2.0, "prev_day_close": 6.0}, {"option": "AMKR261218P00070000", "bid": 23.7, "bid_size": 342.0, "ask": 25.4, "ask_size": 482.0, "iv": 0.9198, "open_interest": 127.0, "volume": 0.0, "delta": -0.609, "gamma": 0.0138, "vega": 0.1178, "theta": -0.0381, "rho": -0.1528, "theo": 24.4998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.49, "last_trade_time": "2026-07-29T12:22:04", "percent_change": 0.0, "prev_day_close": 24.5500001907349}, {"option": "AMKR261218C00075000", "bid": 4.7, "bid_size": 395.0, "ask": 6.1, "ask_size": 782.0, "iv": 0.9569, "open_interest": 278.0, "volume": 42.0, "delta": 0.3454, "gamma": 0.0128, "vega": 0.1139, "theta": -0.0375, "rho": 0.0467, "theo": 4.9373, "change": -0.15, "open": 5.0, "high": 5.1, "low": 4.9, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-08-03T15:55:22", "percent_change": -2.85714, "prev_day_close": 5.25}, {"option": "AMKR261218P00075000", "bid": 27.9, "bid_size": 48.0, "ask": 29.8, "ask_size": 429.0, "iv": 0.9419, "open_interest": 53.0, "volume": 2.0, "delta": -0.6561, "gamma": 0.0133, "vega": 0.1126, "theta": -0.0363, "rho": -0.1613, "theo": 28.5623, "change": 0.47, "open": 29.27, "high": 29.27, "low": 29.27, "tick": "no_change", "last_trade_price": 29.27, "last_trade_time": "2026-08-03T12:10:17", "percent_change": 1.63194, "prev_day_close": 28.8000001907349}, {"option": "AMKR261218C00080000", "bid": 3.9, "bid_size": 332.0, "ask": 4.5, "ask_size": 34.0, "iv": 0.9184, "open_interest": 604.0, "volume": 130.0, "delta": 0.305, "gamma": 0.0122, "vega": 0.1082, "theta": -0.0357, "rho": 0.0416, "theo": 4.1935, "change": 0.35, "open": 3.35, "high": 4.5, "low": 3.35, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-08-03T14:35:57", "percent_change": 8.43373, "prev_day_close": 4.15000009536743}, {"option": "AMKR261218P00080000", "bid": 32.1, "bid_size": 171.0, "ask": 34.0, "ask_size": 374.0, "iv": 0.9429, "open_interest": 27.0, "volume": 0.0, "delta": -0.6981, "gamma": 0.0127, "vega": 0.1066, "theta": -0.0342, "rho": -0.1691, "theo": 32.7818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.52, "last_trade_time": "2026-07-28T15:11:52", "percent_change": 0.0, "prev_day_close": 32.8000011444092}, {"option": "AMKR261218C00085000", "bid": 3.3, "bid_size": 386.0, "ask": 4.3, "ask_size": 723.0, "iv": 0.9416, "open_interest": 97.0, "volume": 0.0, "delta": 0.2694, "gamma": 0.0114, "vega": 0.102, "theta": -0.0338, "rho": 0.0374, "theo": 3.5741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.53, "last_trade_time": "2026-07-31T12:06:23", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "AMKR261218P00085000", "bid": 36.4, "bid_size": 159.0, "ask": 38.3, "ask_size": 302.0, "iv": 0.9414, "open_interest": 4.0, "volume": 0.0, "delta": -0.7356, "gamma": 0.012, "vega": 0.0996, "theta": -0.0318, "rho": -0.1742, "theo": 37.1321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.1, "last_trade_time": "2026-07-28T09:37:03", "percent_change": 0.0, "prev_day_close": 37.3999996185303}, {"option": "AMKR261218C00090000", "bid": 2.75, "bid_size": 461.0, "ask": 3.1, "ask_size": 10.0, "iv": 0.9076, "open_interest": 751.0, "volume": 0.0, "delta": 0.238, "gamma": 0.0107, "vega": 0.0956, "theta": -0.0317, "rho": 0.0336, "theo": 3.0575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.14, "last_trade_time": "2026-07-31T13:16:48", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "AMKR261218P00090000", "bid": 40.8, "bid_size": 30.0, "ask": 42.8, "ask_size": 40.0, "iv": 0.9442, "open_interest": 14.0, "volume": 0.0, "delta": -0.7687, "gamma": 0.0113, "vega": 0.0924, "theta": -0.0294, "rho": -0.1764, "theo": 41.5894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.6, "last_trade_time": "2026-07-24T09:33:36", "percent_change": 0.0, "prev_day_close": 41.5500011444092}, {"option": "AMKR261218C00095000", "bid": 2.3, "bid_size": 461.0, "ask": 3.1, "ask_size": 750.0, "iv": 0.9322, "open_interest": 149.0, "volume": 0.0, "delta": 0.2106, "gamma": 0.01, "vega": 0.0891, "theta": -0.0296, "rho": 0.0299, "theo": 2.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.13, "last_trade_time": "2026-07-30T15:44:41", "percent_change": 0.0, "prev_day_close": 2.65000009536743}, {"option": "AMKR261218P00095000", "bid": 45.5, "bid_size": 85.0, "ask": 47.3, "ask_size": 186.0, "iv": 0.9542, "open_interest": 7.0, "volume": 0.0, "delta": -0.798, "gamma": 0.0106, "vega": 0.0851, "theta": -0.0269, "rho": -0.1785, "theo": 46.1374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.9, "last_trade_time": "2026-06-25T10:38:28", "percent_change": 0.0, "prev_day_close": 46.1000003814697}, {"option": "AMKR261218C00100000", "bid": 1.95, "bid_size": 442.0, "ask": 2.4, "ask_size": 90.0, "iv": 0.9155, "open_interest": 466.0, "volume": 1.0, "delta": 0.1866, "gamma": 0.0092, "vega": 0.0829, "theta": -0.0275, "rho": 0.0268, "theo": 2.2623, "change": -0.17, "open": 2.08, "high": 2.08, "low": 2.08, "tick": "down", "last_trade_price": 2.08, "last_trade_time": "2026-08-03T11:30:44", "percent_change": -7.55556, "prev_day_close": 2.25}, {"option": "AMKR261218P00100000", "bid": 50.1, "bid_size": 85.0, "ask": 52.0, "ask_size": 177.0, "iv": 0.9628, "open_interest": 14.0, "volume": 0.0, "delta": -0.8239, "gamma": 0.01, "vega": 0.0778, "theta": -0.0245, "rho": -0.1773, "theo": 50.7585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.8, "last_trade_time": "2026-06-25T10:31:46", "percent_change": 0.0, "prev_day_close": 50.7999992370606}, {"option": "AMKR261218C00105000", "bid": 1.65, "bid_size": 335.0, "ask": 2.05, "ask_size": 10.0, "iv": 0.9145, "open_interest": 129.0, "volume": 0.0, "delta": 0.1655, "gamma": 0.0085, "vega": 0.0768, "theta": -0.0256, "rho": 0.0239, "theo": 1.9565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-07-29T15:38:39", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "AMKR261218P00105000", "bid": 54.8, "bid_size": 106.0, "ask": 56.7, "ask_size": 170.0, "iv": 0.9708, "open_interest": 5.0, "volume": 0.0, "delta": -0.8468, "gamma": 0.0093, "vega": 0.0708, "theta": -0.0221, "rho": -0.1752, "theo": 55.4429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.1, "last_trade_time": "2026-06-12T14:12:46", "percent_change": 0.0, "prev_day_close": 55.5}, {"option": "AMKR261218C00110000", "bid": 1.0, "bid_size": 1173.0, "ask": 2.0, "ask_size": 428.0, "iv": 0.9022, "open_interest": 886.0, "volume": 2.0, "delta": 0.1471, "gamma": 0.0079, "vega": 0.071, "theta": -0.0237, "rho": 0.0214, "theo": 1.6984, "change": -0.375, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-08-03T10:08:24", "percent_change": -22.3881, "prev_day_close": 1.67500001192093}, {"option": "AMKR261218P00110000", "bid": 59.5, "bid_size": 114.0, "ask": 61.4, "ask_size": 166.0, "iv": 0.9722, "open_interest": 6.0, "volume": 0.0, "delta": -0.8673, "gamma": 0.0087, "vega": 0.0639, "theta": -0.0199, "rho": -0.1697, "theo": 60.1781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.4, "last_trade_time": "2026-07-27T14:59:18", "percent_change": 0.0, "prev_day_close": 60.1500015258789}, {"option": "AMKR261218C00115000", "bid": 1.2, "bid_size": 300.0, "ask": 1.9, "ask_size": 628.0, "iv": 0.9445, "open_interest": 10.0, "volume": 0.0, "delta": 0.131, "gamma": 0.0072, "vega": 0.0657, "theta": -0.0219, "rho": 0.0192, "theo": 1.4793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.6, "last_trade_time": "2026-07-24T15:09:32", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "AMKR261218P00115000", "bid": 64.2, "bid_size": 60.0, "ask": 66.2, "ask_size": 86.0, "iv": 0.9745, "open_interest": 0.0, "volume": 0.0, "delta": -0.8854, "gamma": 0.0082, "vega": 0.057, "theta": -0.0178, "rho": -0.1638, "theo": 64.9585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.9999980926514}, {"option": "AMKR261218C00120000", "bid": 0.7, "bid_size": 964.0, "ask": 1.65, "ask_size": 644.0, "iv": 0.9162, "open_interest": 257.0, "volume": 7.0, "delta": 0.1169, "gamma": 0.0067, "vega": 0.0606, "theta": -0.0203, "rho": 0.0172, "theo": 1.293, "change": -0.03, "open": 1.0, "high": 1.3, "low": 1.0, "tick": "no_change", "last_trade_price": 1.27, "last_trade_time": "2026-08-03T15:53:38", "percent_change": -2.30769, "prev_day_close": 1.29999995231628}, {"option": "AMKR261218P00120000", "bid": 69.1, "bid_size": 31.0, "ask": 71.1, "ask_size": 37.0, "iv": 0.9958, "open_interest": 5.0, "volume": 0.0, "delta": -0.9019, "gamma": 0.0078, "vega": 0.0509, "theta": -0.016, "rho": -0.1568, "theo": 69.775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.9, "last_trade_time": "2026-06-24T13:47:43", "percent_change": 0.0, "prev_day_close": 69.8499984741211}, {"option": "AMKR261218C00125000", "bid": 0.6, "bid_size": 875.0, "ask": 1.4, "ask_size": 402.0, "iv": 0.914, "open_interest": 328.0, "volume": 0.0, "delta": 0.1045, "gamma": 0.0061, "vega": 0.0559, "theta": -0.0187, "rho": 0.0154, "theo": 1.1339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-07-30T12:06:04", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "AMKR261218P00125000", "bid": 74.0, "bid_size": 35.0, "ask": 76.0, "ask_size": 38.0, "iv": 1.0143, "open_interest": 0.0, "volume": 0.0, "delta": -0.9167, "gamma": 0.0074, "vega": 0.0447, "theta": -0.0142, "rho": -0.1427, "theo": 74.623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.75}, {"option": "AMKR261218C00130000", "bid": 0.6, "bid_size": 395.0, "ask": 0.95, "ask_size": 1.0, "iv": 0.895, "open_interest": 696.0, "volume": 2.0, "delta": 0.0936, "gamma": 0.0056, "vega": 0.0516, "theta": -0.0173, "rho": 0.0139, "theo": 0.9974, "change": -0.18, "open": 0.77, "high": 0.77, "low": 0.77, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-08-03T10:08:24", "percent_change": -18.9474, "prev_day_close": 0.950000017881394}, {"option": "AMKR261218P00130000", "bid": 78.9, "bid_size": 37.0, "ask": 80.8, "ask_size": 37.0, "iv": 1.0203, "open_interest": 0.0, "volume": 0.0, "delta": -0.93, "gamma": 0.007, "vega": 0.0391, "theta": -0.0125, "rho": -0.1325, "theo": 79.499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.6000022888184}, {"option": "AMKR261218C00135000", "bid": 0.45, "bid_size": 705.0, "ask": 1.05, "ask_size": 412.0, "iv": 0.9154, "open_interest": 297.0, "volume": 0.0, "delta": 0.084, "gamma": 0.0052, "vega": 0.0475, "theta": -0.016, "rho": 0.0125, "theo": 0.8802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-07-31T14:16:24", "percent_change": 0.0, "prev_day_close": 0.849999979138374}, {"option": "AMKR261218P00135000", "bid": 83.9, "bid_size": 11.0, "ask": 85.8, "ask_size": 35.0, "iv": 1.0528, "open_interest": 0.0, "volume": 0.0, "delta": -0.9424, "gamma": 0.0067, "vega": 0.0327, "theta": -0.0117, "rho": -0.1149, "theo": 84.4001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.5}, {"option": "AMKR270115C00003000", "bid": 45.7, "bid_size": 11.0, "ask": 49.8, "ask_size": 11.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 47.8348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.45, "last_trade_time": "2026-06-04T09:46:33", "percent_change": 0.0, "prev_day_close": 47.6999988555908}, {"option": "AMKR270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 10.0, "iv": 2.0559, "open_interest": 1.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2025-04-07T09:30:02", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "AMKR270115C00005000", "bid": 43.8, "bid_size": 11.0, "ask": 47.2, "ask_size": 11.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 45.8348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.7, "last_trade_time": "2026-07-31T15:33:43", "percent_change": 0.0, "prev_day_close": 45.4500007629394}, {"option": "AMKR270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 688.0, "iv": 2.3615, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0006, "theta": -0.0002, "rho": -0.0001, "theo": 0.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "AMKR270115C00008000", "bid": 40.8, "bid_size": 14.0, "ask": 44.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0001, "vega": 0.0008, "theta": 0.0, "rho": 0.0064, "theo": 42.8437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.88, "last_trade_time": "2025-11-18T12:49:38", "percent_change": 0.0, "prev_day_close": 42.75}, {"option": "AMKR270115P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 880.0, "iv": 1.8958, "open_interest": 0.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0002, "vega": 0.0024, "theta": -0.0008, "rho": -0.0006, "theo": 0.0305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "AMKR270115C00010000", "bid": 38.9, "bid_size": 27.0, "ask": 42.7, "ask_size": 11.0, "iv": 0.0, "open_interest": 54.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0004, "vega": 0.003, "theta": 0.0, "rho": 0.0149, "theo": 40.8738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.6, "last_trade_time": "2026-04-13T15:17:46", "percent_change": 0.0, "prev_day_close": 40.75}, {"option": "AMKR270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 788.0, "iv": 1.2595, "open_interest": 41.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0004, "vega": 0.0045, "theta": -0.0014, "rho": -0.0013, "theo": 0.0645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.92, "last_trade_time": "2026-03-18T11:59:29", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "AMKR270115C00014590", "bid": 35.3, "bid_size": 12.0, "ask": 38.4, "ask_size": 11.0, "iv": 1.2472, "open_interest": 43.0, "volume": 0.0, "delta": 0.9838, "gamma": 0.0011, "vega": 0.0126, "theta": 0.0, "rho": 0.043, "theo": 36.4809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.5, "last_trade_time": "2026-06-12T10:20:21", "percent_change": 0.0, "prev_day_close": 36.3999996185303}, {"option": "AMKR270115P00014590", "bid": 0.05, "bid_size": 541.0, "ask": 0.5, "ask_size": 1409.0, "iv": 1.0572, "open_interest": 307.0, "volume": 1.0, "delta": -0.0151, "gamma": 0.0011, "vega": 0.013, "theta": -0.0039, "rho": -0.0043, "theo": 0.2347, "change": 0.02, "open": 0.27, "high": 0.27, "low": 0.27, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-08-03T14:41:39", "percent_change": 8.0, "prev_day_close": 0.250000007450581}, {"option": "AMKR270115C00019590", "bid": 30.1, "bid_size": 400.0, "ask": 32.7, "ask_size": 40.0, "iv": 0.6726, "open_interest": 55.0, "volume": 0.0, "delta": 0.9606, "gamma": 0.0024, "vega": 0.0276, "theta": -0.0039, "rho": 0.0644, "theo": 31.9594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.9, "last_trade_time": "2026-07-31T10:12:47", "percent_change": 0.0, "prev_day_close": 31.9000005722046}, {"option": "AMKR270115P00019590", "bid": 0.45, "bid_size": 352.0, "ask": 0.9, "ask_size": 578.0, "iv": 0.9993, "open_interest": 107.0, "volume": 0.0, "delta": -0.0372, "gamma": 0.0024, "vega": 0.0277, "theta": -0.0081, "rho": -0.0109, "theo": 0.6434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-07-31T13:45:37", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "AMKR270115C00022590", "bid": 27.5, "bid_size": 287.0, "ask": 30.1, "ask_size": 16.0, "iv": 0.7836, "open_interest": 40.0, "volume": 0.0, "delta": 0.9412, "gamma": 0.0034, "vega": 0.0386, "theta": -0.0073, "rho": 0.0743, "theo": 29.4039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.01, "last_trade_time": "2026-07-28T14:29:57", "percent_change": 0.0, "prev_day_close": 29.3500003814697}, {"option": "AMKR270115P00022590", "bid": 0.7, "bid_size": 541.0, "ask": 1.45, "ask_size": 866.0, "iv": 0.9806, "open_interest": 162.0, "volume": 1.0, "delta": -0.0564, "gamma": 0.0034, "vega": 0.0388, "theta": -0.0112, "rho": -0.0167, "theo": 1.0388, "change": 0.2, "open": 1.25, "high": 1.25, "low": 1.25, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-08-03T09:34:17", "percent_change": 19.0476, "prev_day_close": 1.04999998211861}, {"option": "AMKR270115C00024590", "bid": 25.9, "bid_size": 810.0, "ask": 28.7, "ask_size": 408.0, "iv": 0.8512, "open_interest": 113.0, "volume": 0.0, "delta": 0.9259, "gamma": 0.0042, "vega": 0.0465, "theta": -0.0098, "rho": 0.0802, "theo": 27.7748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.35, "last_trade_time": "2026-07-29T15:50:47", "percent_change": 0.0, "prev_day_close": 27.6999998092651}, {"option": "AMKR270115P00024590", "bid": 1.25, "bid_size": 139.0, "ask": 1.6, "ask_size": 389.0, "iv": 0.9728, "open_interest": 142.0, "volume": 0.0, "delta": -0.0716, "gamma": 0.0042, "vega": 0.0466, "theta": -0.0134, "rho": -0.0213, "theo": 1.3754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.87, "last_trade_time": "2026-07-28T15:31:13", "percent_change": 0.0, "prev_day_close": 1.20000001788139}, {"option": "AMKR270115C00027590", "bid": 23.5, "bid_size": 850.0, "ask": 26.4, "ask_size": 527.0, "iv": 0.8614, "open_interest": 195.0, "volume": 1.0, "delta": 0.8997, "gamma": 0.0053, "vega": 0.0588, "theta": -0.0134, "rho": 0.0867, "theo": 25.4505, "change": -2.05, "open": 22.9, "high": 22.9, "low": 22.9, "tick": "down", "last_trade_price": 22.9, "last_trade_time": "2026-08-03T09:50:08", "percent_change": -8.21643, "prev_day_close": 24.9499998092651}, {"option": "AMKR270115P00027590", "bid": 1.85, "bid_size": 51.0, "ask": 2.35, "ask_size": 469.0, "iv": 0.968, "open_interest": 53.0, "volume": 0.0, "delta": -0.0978, "gamma": 0.0053, "vega": 0.0589, "theta": -0.0167, "rho": -0.0293, "theo": 1.9981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.64, "last_trade_time": "2026-07-31T09:37:00", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "AMKR270115C00029590", "bid": 22.2, "bid_size": 1159.0, "ask": 24.9, "ask_size": 479.0, "iv": 0.8778, "open_interest": 762.0, "volume": 2.0, "delta": 0.8802, "gamma": 0.0061, "vega": 0.067, "theta": -0.0159, "rho": 0.0904, "theo": 23.9834, "change": -1.9, "open": 22.0, "high": 22.0, "low": 22.0, "tick": "up", "last_trade_price": 22.0, "last_trade_time": "2026-08-03T09:55:47", "percent_change": -7.94979, "prev_day_close": 23.9000005722046}, {"option": "AMKR270115P00029590", "bid": 2.35, "bid_size": 95.0, "ask": 2.7, "ask_size": 305.0, "iv": 0.9488, "open_interest": 93.0, "volume": 1.0, "delta": -0.1173, "gamma": 0.0061, "vega": 0.0672, "theta": -0.0189, "rho": -0.0353, "theo": 2.4954, "change": 0.1, "open": 2.6, "high": 2.6, "low": 2.6, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-08-03T10:44:53", "percent_change": 4.0, "prev_day_close": 2.5}, {"option": "AMKR270115C00031590", "bid": 20.8, "bid_size": 1090.0, "ask": 23.1, "ask_size": 122.0, "iv": 0.8519, "open_interest": 273.0, "volume": 0.0, "delta": 0.8595, "gamma": 0.0068, "vega": 0.075, "theta": -0.0183, "rho": 0.0934, "theo": 22.584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.5, "last_trade_time": "2026-07-28T11:07:07", "percent_change": 0.0, "prev_day_close": 22.4500007629395}, {"option": "AMKR270115P00031590", "bid": 2.8, "bid_size": 370.0, "ask": 3.6, "ask_size": 975.0, "iv": 0.9575, "open_interest": 75.0, "volume": 0.0, "delta": -0.1381, "gamma": 0.0069, "vega": 0.0752, "theta": -0.021, "rho": -0.042, "theo": 3.06, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-07-29T15:07:54", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "AMKR270115C00034590", "bid": 19.2, "bid_size": 1100.0, "ask": 21.2, "ask_size": 286.0, "iv": 0.8838, "open_interest": 188.0, "volume": 0.0, "delta": 0.8262, "gamma": 0.008, "vega": 0.0865, "theta": -0.0216, "rho": 0.0961, "theo": 20.612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.37, "last_trade_time": "2026-07-31T11:05:51", "percent_change": 0.0, "prev_day_close": 20.4500007629395}, {"option": "AMKR270115P00034590", "bid": 3.8, "bid_size": 152.0, "ask": 4.5, "ask_size": 724.0, "iv": 0.9451, "open_interest": 69.0, "volume": 17.0, "delta": -0.1716, "gamma": 0.008, "vega": 0.0868, "theta": -0.0241, "rho": -0.0525, "theo": 4.0348, "change": 0.55, "open": 4.5, "high": 4.6, "low": 4.5, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-08-03T09:51:02", "percent_change": 13.5802, "prev_day_close": 4.04999995231628}, {"option": "AMKR270115C00036590", "bid": 17.5, "bid_size": 1172.0, "ask": 19.9, "ask_size": 199.0, "iv": 0.8545, "open_interest": 457.0, "volume": 0.0, "delta": 0.8029, "gamma": 0.0086, "vega": 0.0937, "theta": -0.0238, "rho": 0.0968, "theo": 19.3812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.3, "last_trade_time": "2026-07-31T10:10:12", "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "AMKR270115P00036590", "bid": 4.5, "bid_size": 310.0, "ask": 5.1, "ask_size": 388.0, "iv": 0.9313, "open_interest": 67.0, "volume": 2.0, "delta": -0.1951, "gamma": 0.0087, "vega": 0.094, "theta": -0.026, "rho": -0.06, "theo": 4.7684, "change": 0.15, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-08-03T10:44:29", "percent_change": 3.09279, "prev_day_close": 4.84999990463257}, {"option": "AMKR270115C00039590", "bid": 16.8, "bid_size": 1034.0, "ask": 18.1, "ask_size": 196.0, "iv": 0.9027, "open_interest": 404.0, "volume": 0.0, "delta": 0.7668, "gamma": 0.0096, "vega": 0.1035, "theta": -0.0266, "rho": 0.0972, "theo": 17.6588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.9, "last_trade_time": "2026-07-31T10:09:25", "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "AMKR270115P00039590", "bid": 5.7, "bid_size": 335.0, "ask": 6.5, "ask_size": 472.0, "iv": 0.9331, "open_interest": 70.0, "volume": 2.0, "delta": -0.2315, "gamma": 0.0097, "vega": 0.1038, "theta": -0.0285, "rho": -0.0715, "theo": 5.9944, "change": -0.08, "open": 6.16, "high": 6.16, "low": 5.97, "tick": "down", "last_trade_price": 5.97, "last_trade_time": "2026-08-03T15:55:00", "percent_change": -1.32232, "prev_day_close": 6.05000019073486}, {"option": "AMKR270115C00041590", "bid": 16.2, "bid_size": 464.0, "ask": 18.4, "ask_size": 974.0, "iv": 0.985, "open_interest": 124.0, "volume": 2.0, "delta": 0.7423, "gamma": 0.0102, "vega": 0.1093, "theta": -0.0283, "rho": 0.0964, "theo": 16.5901, "change": -1.03, "open": 15.87, "high": 15.87, "low": 15.87, "tick": "no_change", "last_trade_price": 15.87, "last_trade_time": "2026-08-03T10:28:51", "percent_change": -6.09468, "prev_day_close": 16.9000005722046}, {"option": "AMKR270115P00041590", "bid": 6.6, "bid_size": 123.0, "ask": 7.5, "ask_size": 724.0, "iv": 0.9345, "open_interest": 161.0, "volume": 0.0, "delta": -0.2564, "gamma": 0.0103, "vega": 0.1097, "theta": -0.03, "rho": -0.0791, "theo": 6.892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.14, "last_trade_time": "2026-07-31T10:11:38", "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "AMKR270115C00044590", "bid": 14.2, "bid_size": 990.0, "ask": 15.9, "ask_size": 453.0, "iv": 0.912, "open_interest": 2067.0, "volume": 7.0, "delta": 0.7051, "gamma": 0.0109, "vega": 0.1169, "theta": -0.0305, "rho": 0.0949, "theo": 15.1022, "change": -0.22, "open": 12.9, "high": 14.93, "low": 12.9, "tick": "up", "last_trade_price": 14.93, "last_trade_time": "2026-08-03T11:06:09", "percent_change": -1.45215, "prev_day_close": 15.1500000953674}, {"option": "AMKR270115P00044590", "bid": 8.1, "bid_size": 10.0, "ask": 8.9, "ask_size": 571.0, "iv": 0.9288, "open_interest": 448.0, "volume": 4.0, "delta": -0.294, "gamma": 0.0111, "vega": 0.1172, "theta": -0.0318, "rho": -0.0916, "theo": 8.3546, "change": 0.25, "open": 8.8, "high": 8.8, "low": 8.6, "tick": "no_change", "last_trade_price": 8.6, "last_trade_time": "2026-08-03T12:43:30", "percent_change": 2.99401, "prev_day_close": 8.35000038146973}, {"option": "AMKR270115C00047000", "bid": 13.5, "bid_size": 535.0, "ask": 15.6, "ask_size": 968.0, "iv": 0.959, "open_interest": 299.0, "volume": 1.0, "delta": 0.6752, "gamma": 0.0114, "vega": 0.122, "theta": -0.032, "rho": 0.0931, "theo": 14.0016, "change": -1.4, "open": 12.8, "high": 12.8, "low": 12.8, "tick": "down", "last_trade_price": 12.8, "last_trade_time": "2026-08-03T10:15:38", "percent_change": -9.85916, "prev_day_close": 14.2000002861023}, {"option": "AMKR270115P00047000", "bid": 8.9, "bid_size": 641.0, "ask": 10.3, "ask_size": 755.0, "iv": 0.9119, "open_interest": 157.0, "volume": 1.0, "delta": -0.3243, "gamma": 0.0116, "vega": 0.1223, "theta": -0.0331, "rho": -0.1008, "theo": 9.6262, "change": 0.1, "open": 9.7, "high": 9.7, "low": 9.7, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-08-03T10:51:00", "percent_change": 1.04167, "prev_day_close": 9.59999990463257}, {"option": "AMKR270115C00050000", "bid": 12.6, "bid_size": 11.0, "ask": 13.4, "ask_size": 341.0, "iv": 0.9318, "open_interest": 607.0, "volume": 90.0, "delta": 0.6384, "gamma": 0.0119, "vega": 0.1271, "theta": -0.0335, "rho": 0.0904, "theo": 12.7428, "change": -0.05, "open": 11.0, "high": 12.82, "low": 11.0, "tick": "no_change", "last_trade_price": 12.8, "last_trade_time": "2026-08-03T15:51:14", "percent_change": -0.389104, "prev_day_close": 12.8499999046326}, {"option": "AMKR270115P00050000", "bid": 11.0, "bid_size": 63.0, "ask": 11.4, "ask_size": 137.0, "iv": 0.902, "open_interest": 448.0, "volume": 17.0, "delta": -0.3617, "gamma": 0.0121, "vega": 0.1274, "theta": -0.0343, "rho": -0.1128, "theo": 11.3209, "change": -0.05, "open": 12.15, "high": 12.18, "low": 11.3, "tick": "down", "last_trade_price": 11.3, "last_trade_time": "2026-08-03T15:28:27", "percent_change": -0.440532, "prev_day_close": 11.3500003814697}, {"option": "AMKR270115C00055000", "bid": 10.7, "bid_size": 136.0, "ask": 11.6, "ask_size": 490.0, "iv": 0.9275, "open_interest": 649.0, "volume": 8.0, "delta": 0.579, "gamma": 0.0125, "vega": 0.1327, "theta": -0.0352, "rho": 0.085, "theo": 10.8956, "change": 0.15, "open": 10.4, "high": 11.0, "low": 10.3, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-08-03T15:22:04", "percent_change": 1.38249, "prev_day_close": 10.8499999046326}, {"option": "AMKR270115P00055000", "bid": 14.0, "bid_size": 251.0, "ask": 15.0, "ask_size": 508.0, "iv": 0.9156, "open_interest": 631.0, "volume": 0.0, "delta": -0.4224, "gamma": 0.0128, "vega": 0.1329, "theta": -0.0354, "rho": -0.1315, "theo": 14.4022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.91, "last_trade_time": "2026-07-29T11:01:15", "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "AMKR270115C00060000", "bid": 9.1, "bid_size": 68.0, "ask": 10.1, "ask_size": 737.0, "iv": 0.9264, "open_interest": 445.0, "volume": 39.0, "delta": 0.5227, "gamma": 0.0128, "vega": 0.1352, "theta": -0.036, "rho": 0.0789, "theo": 9.3263, "change": 0.07, "open": 8.97, "high": 9.37, "low": 8.9, "tick": "up", "last_trade_price": 9.37, "last_trade_time": "2026-08-03T15:55:00", "percent_change": 0.752686, "prev_day_close": 9.30000019073486}, {"option": "AMKR270115P00060000", "bid": 17.1, "bid_size": 347.0, "ask": 18.3, "ask_size": 365.0, "iv": 0.9011, "open_interest": 529.0, "volume": 0.0, "delta": -0.48, "gamma": 0.0131, "vega": 0.135, "theta": -0.0358, "rho": -0.1481, "theo": 17.7678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.5, "last_trade_time": "2026-07-31T13:45:37", "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "AMKR270115C00065000", "bid": 7.7, "bid_size": 365.0, "ask": 8.7, "ask_size": 692.0, "iv": 0.9203, "open_interest": 504.0, "volume": 96.0, "delta": 0.4703, "gamma": 0.0128, "vega": 0.135, "theta": -0.036, "rho": 0.0728, "theo": 7.9893, "change": 0.08, "open": 6.8, "high": 8.0, "low": 6.3, "tick": "up", "last_trade_price": 7.93, "last_trade_time": "2026-08-03T15:16:18", "percent_change": 1.01911, "prev_day_close": 7.85000014305115}, {"option": "AMKR270115P00065000", "bid": 20.6, "bid_size": 415.0, "ask": 22.3, "ask_size": 584.0, "iv": 0.9106, "open_interest": 301.0, "volume": 0.0, "delta": -0.5336, "gamma": 0.0132, "vega": 0.1344, "theta": -0.0354, "rho": -0.1634, "theo": 21.3711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.1, "last_trade_time": "2026-07-31T13:26:58", "percent_change": 0.0, "prev_day_close": 21.3500003814697}, {"option": "AMKR270115C00070000", "bid": 6.7, "bid_size": 29.0, "ask": 7.1, "ask_size": 302.0, "iv": 0.9066, "open_interest": 1170.0, "volume": 101.0, "delta": 0.4223, "gamma": 0.0126, "vega": 0.1329, "theta": -0.0355, "rho": 0.0667, "theo": 6.8636, "change": -0.1, "open": 6.9, "high": 6.9, "low": 6.8, "tick": "no_change", "last_trade_price": 6.8, "last_trade_time": "2026-08-03T15:24:42", "percent_change": -1.44928, "prev_day_close": 6.90000009536743}, {"option": "AMKR270115P00070000", "bid": 24.4, "bid_size": 393.0, "ask": 26.0, "ask_size": 549.0, "iv": 0.9045, "open_interest": 857.0, "volume": 5.0, "delta": -0.5834, "gamma": 0.0131, "vega": 0.1318, "theta": -0.0344, "rho": -0.1766, "theo": 25.1914, "change": 0.5, "open": 25.6, "high": 25.6, "low": 25.6, "tick": "no_change", "last_trade_price": 25.6, "last_trade_time": "2026-08-03T11:20:50", "percent_change": 1.99203, "prev_day_close": 25.0999994277954}, {"option": "AMKR270115C00075000", "bid": 5.6, "bid_size": 415.0, "ask": 6.6, "ask_size": 771.0, "iv": 0.9182, "open_interest": 3576.0, "volume": 31.0, "delta": 0.3787, "gamma": 0.0122, "vega": 0.1291, "theta": -0.0346, "rho": 0.0608, "theo": 5.9103, "change": -0.05, "open": 5.1, "high": 6.0, "low": 5.1, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-08-03T15:35:20", "percent_change": -0.840333, "prev_day_close": 5.94999980926514}, {"option": "AMKR270115P00075000", "bid": 28.7, "bid_size": 241.0, "ask": 29.6, "ask_size": 272.0, "iv": 0.9001, "open_interest": 199.0, "volume": 0.0, "delta": -0.6289, "gamma": 0.0128, "vega": 0.1275, "theta": -0.0331, "rho": -0.1878, "theo": 29.1927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.3, "last_trade_time": "2026-07-27T15:54:55", "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "AMKR270115C00080000", "bid": 4.7, "bid_size": 257.0, "ask": 5.2, "ask_size": 7.0, "iv": 0.8912, "open_interest": 771.0, "volume": 35.0, "delta": 0.3393, "gamma": 0.0118, "vega": 0.1243, "theta": -0.0333, "rho": 0.0553, "theo": 5.1018, "change": 0.03, "open": 3.7, "high": 5.2, "low": 3.7, "tick": "no_change", "last_trade_price": 5.13, "last_trade_time": "2026-08-03T15:59:12", "percent_change": 0.588232, "prev_day_close": 5.10000014305115}, {"option": "AMKR270115P00080000", "bid": 32.9, "bid_size": 47.0, "ask": 34.6, "ask_size": 423.0, "iv": 0.9366, "open_interest": 54.0, "volume": 0.0, "delta": -0.6704, "gamma": 0.0124, "vega": 0.1213, "theta": -0.0314, "rho": -0.1945, "theo": 33.345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.0, "last_trade_time": "2026-07-28T12:29:44", "percent_change": 0.0, "prev_day_close": 33.5999984741211}, {"option": "AMKR270115C00085000", "bid": 4.1, "bid_size": 362.0, "ask": 4.7, "ask_size": 403.0, "iv": 0.9024, "open_interest": 365.0, "volume": 6.0, "delta": 0.304, "gamma": 0.0112, "vega": 0.1187, "theta": -0.0319, "rho": 0.0502, "theo": 4.4161, "change": -0.1, "open": 3.7, "high": 4.35, "low": 3.7, "tick": "up", "last_trade_price": 4.35, "last_trade_time": "2026-08-03T14:58:20", "percent_change": -2.24719, "prev_day_close": 4.44999980926514}, {"option": "AMKR270115P00085000", "bid": 37.2, "bid_size": 58.0, "ask": 38.8, "ask_size": 583.0, "iv": 0.9358, "open_interest": 70.0, "volume": 0.0, "delta": -0.7079, "gamma": 0.012, "vega": 0.1152, "theta": -0.0294, "rho": -0.2013, "theo": 37.6275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.0, "last_trade_time": "2026-07-28T10:38:23", "percent_change": 0.0, "prev_day_close": 38.0}, {"option": "AMKR270115C00090000", "bid": 3.5, "bid_size": 439.0, "ask": 4.3, "ask_size": 525.0, "iv": 0.9103, "open_interest": 440.0, "volume": 8.0, "delta": 0.2724, "gamma": 0.0107, "vega": 0.1127, "theta": -0.0303, "rho": 0.0454, "theo": 3.8325, "change": -0.25, "open": 3.4, "high": 3.6, "low": 3.4, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-08-03T13:10:36", "percent_change": -6.4935, "prev_day_close": 3.84999990463257}, {"option": "AMKR270115P00090000", "bid": 41.5, "bid_size": 267.0, "ask": 43.3, "ask_size": 518.0, "iv": 0.9391, "open_interest": 216.0, "volume": 0.0, "delta": -0.7418, "gamma": 0.0115, "vega": 0.1076, "theta": -0.0274, "rho": -0.2046, "theo": 42.0198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.27, "last_trade_time": "2026-07-14T13:08:05", "percent_change": 0.0, "prev_day_close": 42.1499996185303}, {"option": "AMKR270115C00095000", "bid": 3.0, "bid_size": 495.0, "ask": 3.9, "ask_size": 895.0, "iv": 0.9157, "open_interest": 388.0, "volume": 3.0, "delta": 0.2442, "gamma": 0.0101, "vega": 0.1065, "theta": -0.0286, "rho": 0.0412, "theo": 3.3356, "change": -0.25, "open": 3.06, "high": 3.1, "low": 3.06, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-08-03T11:41:11", "percent_change": -7.46268, "prev_day_close": 3.34999990463257}, {"option": "AMKR270115P00095000", "bid": 45.9, "bid_size": 199.0, "ask": 47.9, "ask_size": 302.0, "iv": 0.9436, "open_interest": 33.0, "volume": 0.0, "delta": -0.7723, "gamma": 0.0109, "vega": 0.1006, "theta": -0.0252, "rho": -0.2058, "theo": 46.5039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.1, "last_trade_time": "2026-07-02T13:28:04", "percent_change": 0.0, "prev_day_close": 46.6000003814697}, {"option": "AMKR270115C00100000", "bid": 2.7, "bid_size": 25.0, "ask": 3.1, "ask_size": 260.0, "iv": 0.9047, "open_interest": 1644.0, "volume": 8.0, "delta": 0.219, "gamma": 0.0095, "vega": 0.1002, "theta": -0.0269, "rho": 0.0372, "theo": 2.9108, "change": -0.15, "open": 2.35, "high": 2.85, "low": 2.35, "tick": "no_change", "last_trade_price": 2.75, "last_trade_time": "2026-08-03T11:18:30", "percent_change": -5.17241, "prev_day_close": 2.89999997615814}, {"option": "AMKR270115P00100000", "bid": 50.5, "bid_size": 181.0, "ask": 52.4, "ask_size": 260.0, "iv": 0.9461, "open_interest": 16.0, "volume": 0.0, "delta": -0.7999, "gamma": 0.0104, "vega": 0.0923, "theta": -0.023, "rho": -0.2046, "theo": 51.0683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.5, "last_trade_time": "2026-06-26T13:54:49", "percent_change": 0.0, "prev_day_close": 51.25}, {"option": "AMKR270115C00105000", "bid": 2.3, "bid_size": 394.0, "ask": 2.7, "ask_size": 57.0, "iv": 0.9016, "open_interest": 272.0, "volume": 0.0, "delta": 0.1967, "gamma": 0.0089, "vega": 0.094, "theta": -0.0253, "rho": 0.0337, "theo": 2.5474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-07-29T10:59:10", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "AMKR270115P00105000", "bid": 55.1, "bid_size": 186.0, "ask": 57.1, "ask_size": 245.0, "iv": 0.9523, "open_interest": 9.0, "volume": 0.0, "delta": -0.8246, "gamma": 0.0098, "vega": 0.0854, "theta": -0.0209, "rho": -0.2024, "theo": 55.6984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.6, "last_trade_time": "2026-06-17T10:54:35", "percent_change": 0.0, "prev_day_close": 55.8500003814697}, {"option": "AMKR270115C00110000", "bid": 2.0, "bid_size": 367.0, "ask": 2.85, "ask_size": 1010.0, "iv": 0.9292, "open_interest": 329.0, "volume": 2.0, "delta": 0.1768, "gamma": 0.0083, "vega": 0.088, "theta": -0.0237, "rho": 0.0305, "theo": 2.2351, "change": -0.1, "open": 2.15, "high": 2.2, "low": 2.15, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-08-03T14:00:18", "percent_change": -4.34782, "prev_day_close": 2.29999995231628}, {"option": "AMKR270115P00110000", "bid": 59.9, "bid_size": 157.0, "ask": 61.8, "ask_size": 240.0, "iv": 0.9647, "open_interest": 8.0, "volume": 0.0, "delta": -0.847, "gamma": 0.0094, "vega": 0.0774, "theta": -0.0188, "rho": -0.1968, "theo": 60.3869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.2, "last_trade_time": "2026-07-10T13:44:26", "percent_change": 0.0, "prev_day_close": 60.5500011444092}, {"option": "AMKR270115C00115000", "bid": 1.25, "bid_size": 1358.0, "ask": 2.15, "ask_size": 33.0, "iv": 0.8748, "open_interest": 234.0, "volume": 0.0, "delta": 0.1592, "gamma": 0.0077, "vega": 0.0822, "theta": -0.0222, "rho": 0.0276, "theo": 1.9686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.32, "last_trade_time": "2026-07-29T11:56:54", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "AMKR270115P00115000", "bid": 64.6, "bid_size": 163.0, "ask": 66.6, "ask_size": 229.0, "iv": 0.9726, "open_interest": 32.0, "volume": 0.0, "delta": -0.8672, "gamma": 0.0089, "vega": 0.07, "theta": -0.0168, "rho": -0.1924, "theo": 65.1247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.9, "last_trade_time": "2026-07-22T14:18:31", "percent_change": 0.0, "prev_day_close": 65.25}, {"option": "AMKR270115C00120000", "bid": 1.2, "bid_size": 672.0, "ask": 2.05, "ask_size": 514.0, "iv": 0.8954, "open_interest": 55.0, "volume": 1.0, "delta": 0.1433, "gamma": 0.0072, "vega": 0.0767, "theta": -0.0207, "rho": 0.025, "theo": 1.7347, "change": -0.135, "open": 1.64, "high": 1.64, "low": 1.64, "tick": "up", "last_trade_price": 1.64, "last_trade_time": "2026-08-03T14:10:44", "percent_change": -7.60563, "prev_day_close": 1.77499997615814}, {"option": "AMKR270115P00120000", "bid": 69.3, "bid_size": 170.0, "ask": 71.4, "ask_size": 233.0, "iv": 0.9757, "open_interest": 3.0, "volume": 0.0, "delta": -0.8856, "gamma": 0.0084, "vega": 0.0619, "theta": -0.015, "rho": -0.1777, "theo": 69.9041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.0, "last_trade_time": "2026-06-17T15:30:56", "percent_change": 0.0, "prev_day_close": 70.1000022888184}, {"option": "AMKR270115C00125000", "bid": 1.3, "bid_size": 436.0, "ask": 1.7, "ask_size": 29.0, "iv": 0.9064, "open_interest": 58.0, "volume": 0.0, "delta": 0.1293, "gamma": 0.0067, "vega": 0.0714, "theta": -0.0192, "rho": 0.0226, "theo": 1.534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.29, "last_trade_time": "2026-07-30T13:15:19", "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "AMKR270115P00125000", "bid": 74.2, "bid_size": 37.0, "ask": 76.2, "ask_size": 37.0, "iv": 0.9886, "open_interest": 0.0, "volume": 0.0, "delta": -0.9022, "gamma": 0.008, "vega": 0.0547, "theta": -0.0132, "rho": -0.1674, "theo": 74.7215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.9499969482422}, {"option": "AMKR270115C00130000", "bid": 1.1, "bid_size": 521.0, "ask": 1.75, "ask_size": 644.0, "iv": 0.9223, "open_interest": 664.0, "volume": 1.0, "delta": 0.1168, "gamma": 0.0062, "vega": 0.0665, "theta": -0.0179, "rho": 0.0205, "theo": 1.36, "change": 0.025, "open": 1.35, "high": 1.35, "low": 1.35, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-08-03T15:23:06", "percent_change": 1.88679, "prev_day_close": 1.32499998807907}, {"option": "AMKR270115P00130000", "bid": 79.1, "bid_size": 24.0, "ask": 81.1, "ask_size": 40.0, "iv": 1.006, "open_interest": 3.0, "volume": 0.0, "delta": -0.9178, "gamma": 0.0078, "vega": 0.0482, "theta": -0.0115, "rho": -0.1528, "theo": 79.5698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.77, "last_trade_time": "2026-07-17T12:11:59", "percent_change": 0.0, "prev_day_close": 79.7999992370606}, {"option": "AMKR270115C00135000", "bid": 0.75, "bid_size": 822.0, "ask": 1.6, "ask_size": 789.0, "iv": 0.9082, "open_interest": 168.0, "volume": 1.0, "delta": 0.1057, "gamma": 0.0058, "vega": 0.0619, "theta": -0.0167, "rho": 0.0187, "theo": 1.2086, "change": 0.015, "open": 1.24, "high": 1.24, "low": 1.24, "tick": "up", "last_trade_price": 1.24, "last_trade_time": "2026-08-03T15:14:22", "percent_change": 1.22449, "prev_day_close": 1.22500002384186}, {"option": "AMKR270115P00135000", "bid": 83.8, "bid_size": 37.0, "ask": 86.0, "ask_size": 37.0, "iv": 1.0045, "open_interest": 0.0, "volume": 0.0, "delta": -0.9324, "gamma": 0.0076, "vega": 0.0409, "theta": -0.0097, "rho": -0.1378, "theo": 84.447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.6500015258789}, {"option": "AMKR270319C00023000", "bid": 28.0, "bid_size": 90.0, "ask": 30.5, "ask_size": 10.0, "iv": 0.9068, "open_interest": 5.0, "volume": 0.0, "delta": 0.9184, "gamma": 0.0038, "vega": 0.0564, "theta": -0.0068, "rho": 0.0795, "theo": 29.6106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.25, "last_trade_time": "2026-07-29T12:37:33", "percent_change": 0.0, "prev_day_close": 29.8000001907349}, {"option": "AMKR270319P00023000", "bid": 0.85, "bid_size": 180.0, "ask": 2.2, "ask_size": 304.0, "iv": 0.9101, "open_interest": 0.0, "volume": 0.0, "delta": -0.0756, "gamma": 0.0036, "vega": 0.0571, "theta": -0.0118, "rho": -0.0342, "theo": 1.8717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "AMKR270319C00024000", "bid": 27.3, "bid_size": 197.0, "ask": 31.0, "ask_size": 56.0, "iv": 1.016, "open_interest": 0.0, "volume": 0.0, "delta": 0.9103, "gamma": 0.0041, "vega": 0.0612, "theta": -0.0078, "rho": 0.0836, "theo": 28.8615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0999994277954}, {"option": "AMKR270319P00024000", "bid": 0.85, "bid_size": 236.0, "ask": 2.45, "ask_size": 300.0, "iv": 0.8922, "open_interest": 0.0, "volume": 0.0, "delta": -0.0834, "gamma": 0.0039, "vega": 0.0614, "theta": -0.0126, "rho": -0.0378, "theo": 2.1043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "AMKR270319C00025000", "bid": 26.5, "bid_size": 199.0, "ask": 30.1, "ask_size": 63.0, "iv": 0.9918, "open_interest": 6.0, "volume": 0.0, "delta": 0.9019, "gamma": 0.0044, "vega": 0.0654, "theta": -0.0088, "rho": 0.0866, "theo": 28.1288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.95, "last_trade_time": "2026-07-29T12:37:33", "percent_change": 0.0, "prev_day_close": 28.3000001907349}, {"option": "AMKR270319P00025000", "bid": 1.1, "bid_size": 210.0, "ask": 2.85, "ask_size": 461.0, "iv": 0.9065, "open_interest": 0.0, "volume": 0.0, "delta": -0.0915, "gamma": 0.0042, "vega": 0.0657, "theta": -0.0135, "rho": -0.0415, "theo": 2.3525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "AMKR270319C00026000", "bid": 25.8, "bid_size": 205.0, "ask": 29.5, "ask_size": 53.0, "iv": 0.9964, "open_interest": 0.0, "volume": 0.0, "delta": 0.8933, "gamma": 0.0046, "vega": 0.0695, "theta": -0.0098, "rho": 0.0889, "theo": 27.4114, "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": 27.6499996185303}, {"option": "AMKR270319P00026000", "bid": 2.15, "bid_size": 114.0, "ask": 3.2, "ask_size": 368.0, "iv": 0.9702, "open_interest": 0.0, "volume": 0.0, "delta": -0.0999, "gamma": 0.0045, "vega": 0.0702, "theta": -0.0143, "rho": -0.0455, "theo": 2.6201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47499996423721}, {"option": "AMKR270319C00027000", "bid": 25.1, "bid_size": 213.0, "ask": 28.8, "ask_size": 121.0, "iv": 0.9911, "open_interest": 0.0, "volume": 0.0, "delta": 0.8844, "gamma": 0.0049, "vega": 0.0745, "theta": -0.0108, "rho": 0.092, "theo": 26.711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.9000005722046}, {"option": "AMKR270319P00027000", "bid": 2.4, "bid_size": 203.0, "ask": 3.5, "ask_size": 559.0, "iv": 0.9658, "open_interest": 0.0, "volume": 0.0, "delta": -0.1086, "gamma": 0.0048, "vega": 0.0746, "theta": -0.0151, "rho": -0.0496, "theo": 2.901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999996423721}, {"option": "AMKR270319C00028000", "bid": 24.4, "bid_size": 210.0, "ask": 28.0, "ask_size": 116.0, "iv": 0.978, "open_interest": 2.0, "volume": 0.0, "delta": 0.8753, "gamma": 0.0052, "vega": 0.0787, "theta": -0.0117, "rho": 0.0944, "theo": 26.0284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.3, "last_trade_time": "2026-07-29T15:22:13", "percent_change": 0.0, "prev_day_close": 26.1999998092651}, {"option": "AMKR270319P00028000", "bid": 2.7, "bid_size": 194.0, "ask": 3.8, "ask_size": 524.0, "iv": 0.9629, "open_interest": 0.0, "volume": 0.0, "delta": -0.1175, "gamma": 0.0051, "vega": 0.0788, "theta": -0.0159, "rho": -0.0535, "theo": 3.1977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "AMKR270319C00029000", "bid": 23.7, "bid_size": 205.0, "ask": 27.6, "ask_size": 120.0, "iv": 0.9882, "open_interest": 0.0, "volume": 0.0, "delta": 0.866, "gamma": 0.0055, "vega": 0.0827, "theta": -0.0127, "rho": 0.0962, "theo": 25.3613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5999994277954}, {"option": "AMKR270319P00029000", "bid": 3.1, "bid_size": 58.0, "ask": 4.1, "ask_size": 514.0, "iv": 0.9643, "open_interest": 0.0, "volume": 0.0, "delta": -0.1266, "gamma": 0.0054, "vega": 0.083, "theta": -0.0167, "rho": -0.058, "theo": 3.5099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32500004768372}, {"option": "AMKR270319C00030000", "bid": 23.7, "bid_size": 126.0, "ask": 26.5, "ask_size": 121.0, "iv": 0.9954, "open_interest": 0.0, "volume": 0.0, "delta": 0.8564, "gamma": 0.0058, "vega": 0.0867, "theta": -0.0136, "rho": 0.0984, "theo": 24.7089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.9000005722046}, {"option": "AMKR270319P00030000", "bid": 3.3, "bid_size": 177.0, "ask": 4.0, "ask_size": 38.0, "iv": 0.9289, "open_interest": 0.0, "volume": 0.0, "delta": -0.136, "gamma": 0.0057, "vega": 0.0872, "theta": -0.0175, "rho": -0.0623, "theo": 3.8396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "AMKR270319C00031000", "bid": 22.4, "bid_size": 210.0, "ask": 25.9, "ask_size": 45.0, "iv": 0.9567, "open_interest": 0.0, "volume": 0.0, "delta": 0.8468, "gamma": 0.0061, "vega": 0.0914, "theta": -0.0146, "rho": 0.1001, "theo": 24.0744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3000001907349}, {"option": "AMKR270319P00031000", "bid": 3.6, "bid_size": 240.0, "ask": 4.9, "ask_size": 601.0, "iv": 0.9556, "open_interest": 0.0, "volume": 0.0, "delta": -0.1455, "gamma": 0.006, "vega": 0.0913, "theta": -0.0183, "rho": -0.0667, "theo": 4.1842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "AMKR270319C00032000", "bid": 21.8, "bid_size": 261.0, "ask": 25.4, "ask_size": 123.0, "iv": 0.9612, "open_interest": 0.0, "volume": 0.0, "delta": 0.837, "gamma": 0.0063, "vega": 0.0952, "theta": -0.0154, "rho": 0.1016, "theo": 23.4561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6499996185303}, {"option": "AMKR270319P00032000", "bid": 4.1, "bid_size": 152.0, "ask": 5.2, "ask_size": 316.0, "iv": 0.9576, "open_interest": 0.0, "volume": 0.0, "delta": -0.1551, "gamma": 0.0063, "vega": 0.0952, "theta": -0.019, "rho": -0.0712, "theo": 4.5375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "AMKR270319C00033000", "bid": 21.2, "bid_size": 267.0, "ask": 24.1, "ask_size": 33.0, "iv": 0.9234, "open_interest": 0.0, "volume": 0.0, "delta": 0.827, "gamma": 0.0066, "vega": 0.099, "theta": -0.0163, "rho": 0.1027, "theo": 22.8527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "AMKR270319P00033000", "bid": 4.5, "bid_size": 64.0, "ask": 5.7, "ask_size": 459.0, "iv": 0.9626, "open_interest": 2.0, "volume": 0.0, "delta": -0.1649, "gamma": 0.0066, "vega": 0.0991, "theta": -0.0197, "rho": -0.0761, "theo": 4.912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.65, "last_trade_time": "2026-07-29T14:25:41", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "AMKR270319C00034000", "bid": 20.6, "bid_size": 393.0, "ask": 23.1, "ask_size": 24.0, "iv": 0.9014, "open_interest": 0.0, "volume": 0.0, "delta": 0.8169, "gamma": 0.0069, "vega": 0.1026, "theta": -0.0172, "rho": 0.1043, "theo": 22.2635, "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": 22.3500003814697}, {"option": "AMKR270319P00034000", "bid": 4.9, "bid_size": 170.0, "ask": 6.1, "ask_size": 704.0, "iv": 0.9608, "open_interest": 0.0, "volume": 0.0, "delta": -0.1749, "gamma": 0.0068, "vega": 0.1029, "theta": -0.0204, "rho": -0.0808, "theo": 5.3016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "AMKR270319C00035000", "bid": 20.0, "bid_size": 738.0, "ask": 22.9, "ask_size": 334.0, "iv": 0.9174, "open_interest": 110.0, "volume": 0.0, "delta": 0.8067, "gamma": 0.0071, "vega": 0.1066, "theta": -0.018, "rho": 0.1052, "theo": 21.6904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.98, "last_trade_time": "2026-07-31T09:30:00", "percent_change": 0.0, "prev_day_close": 22.1000003814697}, {"option": "AMKR270319P00035000", "bid": 5.0, "bid_size": 527.0, "ask": 5.8, "ask_size": 184.0, "iv": 0.9108, "open_interest": 274.0, "volume": 66.0, "delta": -0.185, "gamma": 0.0071, "vega": 0.1067, "theta": -0.021, "rho": -0.0854, "theo": 5.7069, "change": 0.67, "open": 6.19, "high": 6.19, "low": 6.1, "tick": "up", "last_trade_price": 6.12, "last_trade_time": "2026-08-03T09:43:52", "percent_change": 12.2936, "prev_day_close": 5.45000004768372}, {"option": "AMKR270319C00036000", "bid": 19.5, "bid_size": 421.0, "ask": 22.0, "ask_size": 30.0, "iv": 0.9034, "open_interest": 0.0, "volume": 0.0, "delta": 0.7965, "gamma": 0.0074, "vega": 0.1101, "theta": -0.0188, "rho": 0.106, "theo": 21.1333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "AMKR270319P00036000", "bid": 5.7, "bid_size": 166.0, "ask": 6.9, "ask_size": 594.0, "iv": 0.9536, "open_interest": 1.0, "volume": 0.0, "delta": -0.1952, "gamma": 0.0073, "vega": 0.1102, "theta": -0.0217, "rho": -0.0901, "theo": 6.1272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-07-29T10:46:16", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "AMKR270319C00037000", "bid": 18.9, "bid_size": 408.0, "ask": 21.4, "ask_size": 26.0, "iv": 0.8977, "open_interest": 14.0, "volume": 0.0, "delta": 0.7862, "gamma": 0.0076, "vega": 0.1134, "theta": -0.0195, "rho": 0.1065, "theo": 20.5904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.5, "last_trade_time": "2026-07-31T09:37:30", "percent_change": 0.0, "prev_day_close": 20.5999994277954}, {"option": "AMKR270319P00037000", "bid": 6.1, "bid_size": 168.0, "ask": 7.4, "ask_size": 561.0, "iv": 0.9528, "open_interest": 15.0, "volume": 0.0, "delta": -0.2055, "gamma": 0.0076, "vega": 0.1135, "theta": -0.0223, "rho": -0.0953, "theo": 6.5615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.85, "last_trade_time": "2026-07-30T10:54:12", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "AMKR270319C00038000", "bid": 18.3, "bid_size": 440.0, "ask": 21.7, "ask_size": 365.0, "iv": 0.9298, "open_interest": 0.0, "volume": 5.0, "delta": 0.7758, "gamma": 0.0078, "vega": 0.1166, "theta": -0.0202, "rho": 0.107, "theo": 20.0609, "change": -1.7, "open": 18.5, "high": 18.5, "low": 18.4, "tick": "up", "last_trade_price": 18.5, "last_trade_time": "2026-08-03T09:30:05", "percent_change": -8.41584, "prev_day_close": 20.1999998092651}, {"option": "AMKR270319P00038000", "bid": 6.5, "bid_size": 227.0, "ask": 7.9, "ask_size": 611.0, "iv": 0.9509, "open_interest": 0.0, "volume": 0.0, "delta": -0.2159, "gamma": 0.0078, "vega": 0.1168, "theta": -0.0228, "rho": -0.1002, "theo": 7.0098, "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": 6.80000019073486}, {"option": "AMKR270319C00039000", "bid": 17.9, "bid_size": 447.0, "ask": 21.2, "ask_size": 449.0, "iv": 0.9339, "open_interest": 0.0, "volume": 0.0, "delta": 0.7654, "gamma": 0.008, "vega": 0.1196, "theta": -0.021, "rho": 0.108, "theo": 19.5449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5999994277954}, {"option": "AMKR270319P00039000", "bid": 7.0, "bid_size": 86.0, "ask": 8.3, "ask_size": 517.0, "iv": 0.948, "open_interest": 2.0, "volume": 0.0, "delta": -0.2263, "gamma": 0.008, "vega": 0.12, "theta": -0.0234, "rho": -0.1048, "theo": 7.4723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.0, "last_trade_time": "2026-07-30T10:25:01", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "AMKR270319C00040000", "bid": 17.3, "bid_size": 444.0, "ask": 20.3, "ask_size": 394.0, "iv": 0.9123, "open_interest": 4.0, "volume": 16.0, "delta": 0.7549, "gamma": 0.0082, "vega": 0.123, "theta": -0.0216, "rho": 0.1081, "theo": 19.0441, "change": -1.46, "open": 17.6, "high": 18.0, "low": 17.59, "tick": "down", "last_trade_price": 17.59, "last_trade_time": "2026-08-03T09:30:08", "percent_change": -7.66404, "prev_day_close": 19.0499992370605}, {"option": "AMKR270319P00040000", "bid": 7.2, "bid_size": 465.0, "ask": 8.4, "ask_size": 465.0, "iv": 0.9196, "open_interest": 336.0, "volume": 2.0, "delta": -0.2367, "gamma": 0.0083, "vega": 0.1231, "theta": -0.0239, "rho": -0.1099, "theo": 7.9492, "change": 0.75, "open": 8.5, "high": 8.5, "low": 8.5, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-08-03T09:33:16", "percent_change": 9.67742, "prev_day_close": 7.75}, {"option": "AMKR270319C00041000", "bid": 16.9, "bid_size": 477.0, "ask": 19.8, "ask_size": 406.0, "iv": 0.9143, "open_interest": 4.0, "volume": 0.0, "delta": 0.7445, "gamma": 0.0084, "vega": 0.1258, "theta": -0.0223, "rho": 0.1083, "theo": 18.5573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.15, "last_trade_time": "2026-07-29T15:11:03", "percent_change": 0.0, "prev_day_close": 18.5999994277954}, {"option": "AMKR270319P00041000", "bid": 7.9, "bid_size": 199.0, "ask": 9.4, "ask_size": 556.0, "iv": 0.9471, "open_interest": 0.0, "volume": 0.0, "delta": -0.2472, "gamma": 0.0085, "vega": 0.1259, "theta": -0.0244, "rho": -0.1147, "theo": 8.4398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "AMKR270319C00042000", "bid": 16.6, "bid_size": 450.0, "ask": 19.3, "ask_size": 415.0, "iv": 0.9192, "open_interest": 0.0, "volume": 3.0, "delta": 0.734, "gamma": 0.0086, "vega": 0.1285, "theta": -0.0229, "rho": 0.1082, "theo": 18.0833, "change": -1.5, "open": 16.6, "high": 16.6, "low": 16.6, "tick": "no_change", "last_trade_price": 16.6, "last_trade_time": "2026-08-03T09:30:00", "percent_change": -8.28729, "prev_day_close": 18.0999994277954}, {"option": "AMKR270319P00042000", "bid": 8.0, "bid_size": 357.0, "ask": 9.7, "ask_size": 487.0, "iv": 0.9219, "open_interest": 1.0, "volume": 4.0, "delta": -0.2577, "gamma": 0.0087, "vega": 0.1286, "theta": -0.0248, "rho": -0.1203, "theo": 8.9432, "change": 0.8, "open": 9.3, "high": 9.5, "low": 9.3, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-08-03T09:50:46", "percent_change": 9.1954, "prev_day_close": 8.7000002861023}, {"option": "AMKR270319C00043000", "bid": 17.3, "bid_size": 224.0, "ask": 18.4, "ask_size": 115.0, "iv": 0.9458, "open_interest": 0.0, "volume": 0.0, "delta": 0.7236, "gamma": 0.0088, "vega": 0.131, "theta": -0.0235, "rho": 0.1083, "theo": 17.6215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8999996185303}, {"option": "AMKR270319P00043000", "bid": 8.9, "bid_size": 220.0, "ask": 10.5, "ask_size": 626.0, "iv": 0.9463, "open_interest": 0.0, "volume": 0.0, "delta": -0.2682, "gamma": 0.0089, "vega": 0.1312, "theta": -0.0253, "rho": -0.1251, "theo": 9.4592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "AMKR270319C00044000", "bid": 16.8, "bid_size": 269.0, "ask": 18.7, "ask_size": 512.0, "iv": 0.9707, "open_interest": 0.0, "volume": 0.0, "delta": 0.7132, "gamma": 0.009, "vega": 0.1334, "theta": -0.024, "rho": 0.1085, "theo": 17.1718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "AMKR270319P00044000", "bid": 9.4, "bid_size": 259.0, "ask": 11.0, "ask_size": 619.0, "iv": 0.9427, "open_interest": 0.0, "volume": 0.0, "delta": -0.2787, "gamma": 0.0091, "vega": 0.1337, "theta": -0.0256, "rho": -0.1298, "theo": 9.9878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.64999961853027}, {"option": "AMKR270319C00045000", "bid": 15.0, "bid_size": 772.0, "ask": 17.4, "ask_size": 93.0, "iv": 0.887, "open_interest": 292.0, "volume": 61.0, "delta": 0.7028, "gamma": 0.0092, "vega": 0.1359, "theta": -0.0246, "rho": 0.1084, "theo": 16.7349, "change": -1.59, "open": 14.9, "high": 15.13, "low": 14.9, "tick": "down", "last_trade_price": 15.06, "last_trade_time": "2026-08-03T09:32:05", "percent_change": -9.54955, "prev_day_close": 16.6500000953674}, {"option": "AMKR270319P00045000", "bid": 10.0, "bid_size": 106.0, "ask": 11.6, "ask_size": 663.0, "iv": 0.9457, "open_interest": 14.0, "volume": 0.0, "delta": -0.2892, "gamma": 0.0092, "vega": 0.1361, "theta": -0.026, "rho": -0.135, "theo": 10.5294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.2, "last_trade_time": "2026-07-31T15:07:58", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "AMKR270319C00046000", "bid": 14.6, "bid_size": 587.0, "ask": 17.5, "ask_size": 451.0, "iv": 0.9064, "open_interest": 10.0, "volume": 0.0, "delta": 0.6924, "gamma": 0.0093, "vega": 0.1381, "theta": -0.025, "rho": 0.1079, "theo": 16.311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.7, "last_trade_time": "2026-07-31T10:10:01", "percent_change": 0.0, "prev_day_close": 16.3499999046326}, {"option": "AMKR270319P00046000", "bid": 10.5, "bid_size": 171.0, "ask": 12.2, "ask_size": 622.0, "iv": 0.9441, "open_interest": 1.0, "volume": 0.0, "delta": -0.2996, "gamma": 0.0094, "vega": 0.1383, "theta": -0.0264, "rho": -0.1397, "theo": 11.0833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.76, "last_trade_time": "2026-07-29T13:27:30", "percent_change": 0.0, "prev_day_close": 10.6000003814697}, {"option": "AMKR270319C00047000", "bid": 14.2, "bid_size": 558.0, "ask": 17.1, "ask_size": 434.0, "iv": 0.9066, "open_interest": 0.0, "volume": 2.0, "delta": 0.6822, "gamma": 0.0095, "vega": 0.1401, "theta": -0.0255, "rho": 0.1075, "theo": 15.8987, "change": -1.05, "open": 14.9, "high": 14.9, "low": 14.9, "tick": "down", "last_trade_price": 14.9, "last_trade_time": "2026-08-03T09:59:20", "percent_change": -6.58307, "prev_day_close": 15.9500002861023}, {"option": "AMKR270319P00047000", "bid": 11.1, "bid_size": 82.0, "ask": 12.8, "ask_size": 637.0, "iv": 0.9448, "open_interest": 0.0, "volume": 0.0, "delta": -0.3102, "gamma": 0.0096, "vega": 0.1403, "theta": -0.0267, "rho": -0.1448, "theo": 11.6621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "AMKR270319C00048000", "bid": 14.5, "bid_size": 442.0, "ask": 16.2, "ask_size": 24.0, "iv": 0.913, "open_interest": 1.0, "volume": 0.0, "delta": 0.6719, "gamma": 0.0096, "vega": 0.142, "theta": -0.026, "rho": 0.107, "theo": 15.4975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.5, "last_trade_time": "2026-07-30T10:34:20", "percent_change": 0.0, "prev_day_close": 15.5500001907349}, {"option": "AMKR270319P00048000", "bid": 11.6, "bid_size": 198.0, "ask": 13.4, "ask_size": 638.0, "iv": 0.9417, "open_interest": 0.0, "volume": 0.0, "delta": -0.3206, "gamma": 0.0097, "vega": 0.1423, "theta": -0.027, "rho": -0.1499, "theo": 12.2394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0499997138977}, {"option": "AMKR270319C00049000", "bid": 14.2, "bid_size": 514.0, "ask": 16.8, "ask_size": 565.0, "iv": 0.9499, "open_interest": 0.0, "volume": 0.0, "delta": 0.6617, "gamma": 0.0097, "vega": 0.1438, "theta": -0.0264, "rho": 0.1067, "theo": 15.1069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2999997138977}, {"option": "AMKR270319P00049000", "bid": 12.2, "bid_size": 171.0, "ask": 13.9, "ask_size": 613.0, "iv": 0.938, "open_interest": 0.0, "volume": 0.0, "delta": -0.3309, "gamma": 0.0099, "vega": 0.1441, "theta": -0.0272, "rho": -0.1549, "theo": 12.8277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5499997138977}, {"option": "AMKR270319C00050000", "bid": 14.5, "bid_size": 327.0, "ask": 15.9, "ask_size": 623.0, "iv": 0.9544, "open_interest": 66.0, "volume": 11.0, "delta": 0.6516, "gamma": 0.0098, "vega": 0.1455, "theta": -0.0268, "rho": 0.1063, "theo": 14.7267, "change": 0.1, "open": 14.75, "high": 14.9, "low": 14.44, "tick": "no_change", "last_trade_price": 14.9, "last_trade_time": "2026-08-03T14:35:50", "percent_change": 0.675674, "prev_day_close": 14.8000001907349}, {"option": "AMKR270319P00050000", "bid": 12.8, "bid_size": 169.0, "ask": 14.5, "ask_size": 616.0, "iv": 0.9371, "open_interest": 4.0, "volume": 0.0, "delta": -0.3411, "gamma": 0.01, "vega": 0.1457, "theta": -0.0274, "rho": -0.1594, "theo": 13.4269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.45, "last_trade_time": "2026-07-28T09:50:26", "percent_change": 0.0, "prev_day_close": 13.1000003814697}, {"option": "AMKR270319C00055000", "bid": 12.5, "bid_size": 593.0, "ask": 14.4, "ask_size": 829.0, "iv": 0.9492, "open_interest": 2105.0, "volume": 13.0, "delta": 0.6025, "gamma": 0.0103, "vega": 0.1521, "theta": -0.0283, "rho": 0.1028, "theo": 12.9831, "change": -0.2, "open": 11.3, "high": 13.0, "low": 11.3, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-08-03T14:47:37", "percent_change": -1.51515, "prev_day_close": 13.2000002861023}, {"option": "AMKR270319P00055000", "bid": 15.9, "bid_size": 193.0, "ask": 16.9, "ask_size": 265.0, "iv": 0.9065, "open_interest": 4.0, "volume": 0.0, "delta": -0.3912, "gamma": 0.0105, "vega": 0.1523, "theta": -0.0282, "rho": -0.1836, "theo": 16.5815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.71, "last_trade_time": "2026-07-31T15:30:20", "percent_change": 0.0, "prev_day_close": 16.2999997138977}, {"option": "AMKR270319C00060000", "bid": 10.2, "bid_size": 933.0, "ask": 12.5, "ask_size": 536.0, "iv": 0.9084, "open_interest": 63.0, "volume": 1.0, "delta": 0.5558, "gamma": 0.0106, "vega": 0.156, "theta": -0.0293, "rho": 0.0985, "theo": 11.4681, "change": -1.34, "open": 10.06, "high": 10.06, "low": 10.06, "tick": "down", "last_trade_price": 10.06, "last_trade_time": "2026-08-03T09:49:57", "percent_change": -11.7544, "prev_day_close": 11.4000000953674}, {"option": "AMKR270319P00060000", "bid": 19.2, "bid_size": 99.0, "ask": 20.2, "ask_size": 124.0, "iv": 0.8986, "open_interest": 6.0, "volume": 0.0, "delta": -0.4391, "gamma": 0.0109, "vega": 0.156, "theta": -0.0284, "rho": -0.2045, "theo": 19.9703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.5, "last_trade_time": "2026-07-31T09:30:04", "percent_change": 0.0, "prev_day_close": 19.8000001907349}, {"option": "AMKR270319C00065000", "bid": 9.5, "bid_size": 544.0, "ask": 11.2, "ask_size": 727.0, "iv": 0.9263, "open_interest": 115.0, "volume": 6.0, "delta": 0.5121, "gamma": 0.0107, "vega": 0.1577, "theta": -0.0298, "rho": 0.094, "theo": 10.1574, "change": -0.5, "open": 8.85, "high": 10.1, "low": 8.85, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-08-03T13:49:42", "percent_change": -4.71698, "prev_day_close": 10.5999999046326}, {"option": "AMKR270319P00065000", "bid": 22.8, "bid_size": 159.0, "ask": 24.6, "ask_size": 433.0, "iv": 0.9231, "open_interest": 1.0, "volume": 0.0, "delta": -0.4841, "gamma": 0.0111, "vega": 0.1575, "theta": -0.0282, "rho": -0.225, "theo": 23.5576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.84, "last_trade_time": "2026-07-29T11:26:16", "percent_change": 0.0, "prev_day_close": 23.4000005722046}, {"option": "AMKR270319C00070000", "bid": 8.4, "bid_size": 434.0, "ask": 10.0, "ask_size": 510.0, "iv": 0.9245, "open_interest": 10.0, "volume": 17.0, "delta": 0.4714, "gamma": 0.0107, "vega": 0.1575, "theta": -0.0299, "rho": 0.0885, "theo": 9.0138, "change": -0.5, "open": 8.5, "high": 8.9, "low": 8.5, "tick": "no_change", "last_trade_price": 8.9, "last_trade_time": "2026-08-03T15:32:19", "percent_change": -5.31915, "prev_day_close": 9.39999961853027}, {"option": "AMKR270319P00070000", "bid": 26.5, "bid_size": 112.0, "ask": 28.4, "ask_size": 410.0, "iv": 0.9204, "open_interest": 6.0, "volume": 0.0, "delta": -0.5265, "gamma": 0.0112, "vega": 0.157, "theta": -0.0276, "rho": -0.2446, "theo": 27.3301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.6, "last_trade_time": "2026-07-28T11:16:56", "percent_change": 0.0, "prev_day_close": 27.1499996185303}, {"option": "AMKR270319C00075000", "bid": 6.7, "bid_size": 985.0, "ask": 9.0, "ask_size": 771.0, "iv": 0.901, "open_interest": 246.0, "volume": 60.0, "delta": 0.4336, "gamma": 0.0106, "vega": 0.1558, "theta": -0.0297, "rho": 0.0835, "theo": 8.0167, "change": -1.38, "open": 6.84, "high": 6.84, "low": 6.82, "tick": "down", "last_trade_price": 6.82, "last_trade_time": "2026-08-03T09:32:05", "percent_change": -16.8293, "prev_day_close": 8.20000004768372}, {"option": "AMKR270319P00075000", "bid": 30.4, "bid_size": 172.0, "ask": 32.3, "ask_size": 403.0, "iv": 0.9179, "open_interest": 1.0, "volume": 0.0, "delta": -0.566, "gamma": 0.0112, "vega": 0.1546, "theta": -0.0266, "rho": -0.2579, "theo": 31.2548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.8, "last_trade_time": "2026-07-30T15:32:16", "percent_change": 0.0, "prev_day_close": 30.9000005722046}, {"option": "AMKR270319C00080000", "bid": 6.5, "bid_size": 405.0, "ask": 8.1, "ask_size": 532.0, "iv": 0.921, "open_interest": 14.0, "volume": 26.0, "delta": 0.3989, "gamma": 0.0104, "vega": 0.153, "theta": -0.0292, "rho": 0.0781, "theo": 7.1478, "change": -0.3, "open": 7.13, "high": 7.38, "low": 7.13, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-08-03T11:18:30", "percent_change": -3.94737, "prev_day_close": 7.59999990463257}, {"option": "AMKR270319P00080000", "bid": 34.5, "bid_size": 155.0, "ask": 36.3, "ask_size": 380.0, "iv": 0.9167, "open_interest": 0.0, "volume": 0.0, "delta": -0.6027, "gamma": 0.0111, "vega": 0.1514, "theta": -0.0255, "rho": -0.2734, "theo": 35.3153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.2000007629394}, {"option": "AMKR270319C00085000", "bid": 5.0, "bid_size": 615.0, "ask": 7.3, "ask_size": 585.0, "iv": 0.8947, "open_interest": 33.0, "volume": 0.0, "delta": 0.367, "gamma": 0.0102, "vega": 0.1493, "theta": -0.0286, "rho": 0.0734, "theo": 6.3876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.55, "last_trade_time": "2026-07-29T13:02:32", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "AMKR270319P00085000", "bid": 38.8, "bid_size": 13.0, "ask": 40.5, "ask_size": 370.0, "iv": 0.9211, "open_interest": 1.0, "volume": 0.0, "delta": -0.6369, "gamma": 0.0109, "vega": 0.1464, "theta": -0.0241, "rho": -0.2809, "theo": 39.4979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.05, "last_trade_time": "2026-07-16T12:06:44", "percent_change": 0.0, "prev_day_close": 39.4000015258789}, {"option": "AMKR270319C00090000", "bid": 5.1, "bid_size": 427.0, "ask": 6.6, "ask_size": 552.0, "iv": 0.9193, "open_interest": 26.0, "volume": 1.0, "delta": 0.3378, "gamma": 0.0099, "vega": 0.1449, "theta": -0.0278, "rho": 0.0683, "theo": 5.7222, "change": -0.55, "open": 5.6, "high": 5.6, "low": 5.6, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-08-03T15:28:40", "percent_change": -8.94309, "prev_day_close": 6.15000009536743}, {"option": "AMKR270319P00090000", "bid": 42.9, "bid_size": 163.0, "ask": 44.8, "ask_size": 357.0, "iv": 0.9157, "open_interest": 1.0, "volume": 0.0, "delta": -0.6684, "gamma": 0.0107, "vega": 0.1416, "theta": -0.0227, "rho": -0.2944, "theo": 43.7767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.56, "last_trade_time": "2026-07-17T10:27:23", "percent_change": 0.0, "prev_day_close": 43.5}, {"option": "AMKR270319C00095000", "bid": 4.6, "bid_size": 373.0, "ask": 5.5, "ask_size": 218.0, "iv": 0.9042, "open_interest": 29.0, "volume": 0.0, "delta": 0.311, "gamma": 0.0096, "vega": 0.1401, "theta": -0.0269, "rho": 0.064, "theo": 5.1376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-07-31T11:30:39", "percent_change": 0.0, "prev_day_close": 5.19999980926514}, {"option": "AMKR270319P00095000", "bid": 46.9, "bid_size": 242.0, "ask": 49.2, "ask_size": 344.0, "iv": 0.9037, "open_interest": 0.0, "volume": 0.0, "delta": -0.6975, "gamma": 0.0104, "vega": 0.1353, "theta": -0.0211, "rho": -0.2935, "theo": 48.1409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.0}, {"option": "AMKR270319C00100000", "bid": 4.1, "bid_size": 398.0, "ask": 5.4, "ask_size": 741.0, "iv": 0.92, "open_interest": 48.0, "volume": 6.0, "delta": 0.2866, "gamma": 0.0092, "vega": 0.135, "theta": -0.026, "rho": 0.0595, "theo": 4.6233, "change": 0.0, "open": 4.5, "high": 4.6, "low": 4.5, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-08-03T13:39:53", "percent_change": 2.0732e-06, "prev_day_close": 4.59999990463257}, {"option": "AMKR270319P00100000", "bid": 51.8, "bid_size": 116.0, "ask": 53.6, "ask_size": 271.0, "iv": 0.9195, "open_interest": 0.0, "volume": 0.0, "delta": -0.7245, "gamma": 0.0102, "vega": 0.1288, "theta": -0.0194, "rho": -0.301, "theo": 52.586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.5500011444092}, {"option": "AMKR270319C00105000", "bid": 3.7, "bid_size": 462.0, "ask": 4.5, "ask_size": 214.0, "iv": 0.9054, "open_interest": 45.0, "volume": 0.0, "delta": 0.2643, "gamma": 0.0088, "vega": 0.1297, "theta": -0.025, "rho": 0.0557, "theo": 4.1697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-07-31T09:32:02", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "AMKR270319P00105000", "bid": 56.2, "bid_size": 99.0, "ask": 58.2, "ask_size": 207.0, "iv": 0.9194, "open_interest": 0.0, "volume": 0.0, "delta": -0.7493, "gamma": 0.0099, "vega": 0.123, "theta": -0.0177, "rho": -0.3068, "theo": 57.0946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.9499988555908}, {"option": "AMKR280121C00015000", "bid": 36.0, "bid_size": 214.0, "ask": 40.0, "ask_size": 181.0, "iv": 0.9601, "open_interest": 72.0, "volume": 0.0, "delta": 0.9516, "gamma": 0.0017, "vega": 0.0586, "theta": -0.0004, "rho": 0.1288, "theo": 37.8592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.0, "last_trade_time": "2026-07-29T09:36:08", "percent_change": 0.0, "prev_day_close": 37.9500007629394}, {"option": "AMKR280121P00015000", "bid": 0.4, "bid_size": 705.0, "ask": 2.2, "ask_size": 349.0, "iv": 0.8487, "open_interest": 5.0, "volume": 0.0, "delta": -0.0457, "gamma": 0.0017, "vega": 0.0588, "theta": -0.0049, "rho": -0.0555, "theo": 1.7868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-07-15T13:38:37", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "AMKR280121C00018000", "bid": 34.0, "bid_size": 145.0, "ask": 37.3, "ask_size": 110.0, "iv": 0.8984, "open_interest": 11.0, "volume": 0.0, "delta": 0.9342, "gamma": 0.0022, "vega": 0.0754, "theta": -0.0021, "rho": 0.1532, "theo": 35.8503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.0, "last_trade_time": "2026-06-10T13:51:03", "percent_change": 0.0, "prev_day_close": 36.0}, {"option": "AMKR280121P00018000", "bid": 1.05, "bid_size": 418.0, "ask": 3.9, "ask_size": 691.0, "iv": 0.9075, "open_interest": 24.0, "volume": 0.0, "delta": -0.0627, "gamma": 0.0022, "vega": 0.0755, "theta": -0.0062, "rho": -0.0769, "theo": 2.6079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-07-28T12:07:43", "percent_change": 0.0, "prev_day_close": 2.67500001192093}, {"option": "AMKR280121C00020000", "bid": 32.5, "bid_size": 195.0, "ask": 36.5, "ask_size": 167.0, "iv": 0.9085, "open_interest": 90.0, "volume": 0.0, "delta": 0.9219, "gamma": 0.0025, "vega": 0.0863, "theta": -0.0031, "rho": 0.1653, "theo": 34.5974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.9, "last_trade_time": "2026-07-29T14:48:26", "percent_change": 0.0, "prev_day_close": 34.6000003814697}, {"option": "AMKR280121P00020000", "bid": 0.7, "bid_size": 1009.0, "ask": 3.8, "ask_size": 534.0, "iv": 0.8009, "open_interest": 113.0, "volume": 0.0, "delta": -0.075, "gamma": 0.0025, "vega": 0.0868, "theta": -0.0071, "rho": -0.0924, "theo": 3.2391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-07-31T09:30:00", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "AMKR280121C00023000", "bid": 30.5, "bid_size": 150.0, "ask": 35.0, "ask_size": 142.0, "iv": 0.9051, "open_interest": 24.0, "volume": 0.0, "delta": 0.9028, "gamma": 0.003, "vega": 0.1021, "theta": -0.0046, "rho": 0.1808, "theo": 32.8377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.63, "last_trade_time": "2026-04-21T09:45:33", "percent_change": 0.0, "prev_day_close": 32.75}, {"option": "AMKR280121P00023000", "bid": 2.55, "bid_size": 714.0, "ask": 4.5, "ask_size": 42.0, "iv": 0.8367, "open_interest": 142.0, "volume": 32.0, "delta": -0.0943, "gamma": 0.003, "vega": 0.1028, "theta": -0.0083, "rho": -0.117, "theo": 4.3038, "change": -0.19, "open": 4.7, "high": 4.7, "low": 4.3, "tick": "no_change", "last_trade_price": 4.36, "last_trade_time": "2026-08-03T15:31:41", "percent_change": -4.17582, "prev_day_close": 4.54999995231628}, {"option": "AMKR280121C00025000", "bid": 29.5, "bid_size": 231.0, "ask": 33.5, "ask_size": 290.0, "iv": 0.8892, "open_interest": 57.0, "volume": 1.0, "delta": 0.8897, "gamma": 0.0033, "vega": 0.1123, "theta": -0.0056, "rho": 0.1878, "theo": 31.7383, "change": -1.65, "open": 30.0, "high": 30.0, "low": 30.0, "tick": "up", "last_trade_price": 30.0, "last_trade_time": "2026-08-03T09:30:01", "percent_change": -5.21327, "prev_day_close": 31.6499996185303}, {"option": "AMKR280121P00025000", "bid": 2.95, "bid_size": 411.0, "ask": 7.3, "ask_size": 13.0, "iv": 0.8198, "open_interest": 31.0, "volume": 29.0, "delta": -0.1076, "gamma": 0.0034, "vega": 0.1132, "theta": -0.0091, "rho": -0.1342, "theo": 5.0885, "change": 0.15, "open": 5.28, "high": 5.28, "low": 4.5, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-08-03T14:32:48", "percent_change": 3.09278, "prev_day_close": 4.85000002384186}, {"option": "AMKR280121C00027000", "bid": 28.5, "bid_size": 143.0, "ask": 32.5, "ask_size": 268.0, "iv": 0.892, "open_interest": 35.0, "volume": 0.0, "delta": 0.8765, "gamma": 0.0036, "vega": 0.1219, "theta": -0.0065, "rho": 0.1953, "theo": 30.694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.5, "last_trade_time": "2026-07-28T13:03:09", "percent_change": 0.0, "prev_day_close": 30.6499996185303}, {"option": "AMKR280121P00027000", "bid": 5.5, "bid_size": 151.0, "ask": 6.1, "ask_size": 39.0, "iv": 0.8973, "open_interest": 9.0, "volume": 8.0, "delta": -0.1212, "gamma": 0.0037, "vega": 0.123, "theta": -0.0099, "rho": -0.1521, "theo": 5.9352, "change": -0.6, "open": 6.15, "high": 6.15, "low": 5.85, "tick": "down", "last_trade_price": 5.85, "last_trade_time": "2026-08-03T15:57:22", "percent_change": -9.30233, "prev_day_close": 6.45000004768372}, {"option": "AMKR280121C00030000", "bid": 27.3, "bid_size": 765.0, "ask": 31.7, "ask_size": 520.0, "iv": 0.9253, "open_interest": 534.0, "volume": 3.0, "delta": 0.8564, "gamma": 0.004, "vega": 0.1357, "theta": -0.0078, "rho": 0.2029, "theo": 29.2227, "change": 0.15, "open": 26.5, "high": 29.3, "low": 26.5, "tick": "up", "last_trade_price": 29.3, "last_trade_time": "2026-08-03T15:44:04", "percent_change": 0.514581, "prev_day_close": 29.1499996185303}, {"option": "AMKR280121P00030000", "bid": 5.2, "bid_size": 580.0, "ask": 8.7, "ask_size": 570.0, "iv": 0.8801, "open_interest": 141.0, "volume": 1.0, "delta": -0.1418, "gamma": 0.0041, "vega": 0.1372, "theta": -0.0109, "rho": -0.1788, "theo": 7.2931, "change": -0.35, "open": 7.3, "high": 7.3, "low": 7.3, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-08-03T15:01:00", "percent_change": -4.57516, "prev_day_close": 7.65000009536743}, {"option": "AMKR280121C00032000", "bid": 26.0, "bid_size": 181.0, "ask": 30.0, "ask_size": 284.0, "iv": 0.8823, "open_interest": 41.0, "volume": 0.0, "delta": 0.843, "gamma": 0.0043, "vega": 0.1442, "theta": -0.0087, "rho": 0.2072, "theo": 28.3015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.0, "last_trade_time": "2026-07-29T15:55:15", "percent_change": 0.0, "prev_day_close": 28.3999996185303}, {"option": "AMKR280121P00032000", "bid": 5.8, "bid_size": 386.0, "ask": 9.7, "ask_size": 522.0, "iv": 0.8685, "open_interest": 6.0, "volume": 0.0, "delta": -0.1557, "gamma": 0.0044, "vega": 0.1457, "theta": -0.0116, "rho": -0.198, "theo": 8.2595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-06-01T15:56:30", "percent_change": 0.0, "prev_day_close": 7.75000023841858}, {"option": "AMKR280121C00035000", "bid": 24.5, "bid_size": 348.0, "ask": 29.0, "ask_size": 435.0, "iv": 0.8852, "open_interest": 250.0, "volume": 1.0, "delta": 0.8229, "gamma": 0.0046, "vega": 0.1561, "theta": -0.0098, "rho": 0.2119, "theo": 27.0009, "change": -0.25, "open": 26.5, "high": 26.5, "low": 26.5, "tick": "down", "last_trade_price": 26.5, "last_trade_time": "2026-08-03T11:17:56", "percent_change": -0.934579, "prev_day_close": 26.75}, {"option": "AMKR280121P00035000", "bid": 9.3, "bid_size": 133.0, "ask": 11.2, "ask_size": 563.0, "iv": 0.9303, "open_interest": 353.0, "volume": 0.0, "delta": -0.1766, "gamma": 0.0048, "vega": 0.1579, "theta": -0.0125, "rho": -0.2243, "theo": 9.7934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.75, "last_trade_time": "2026-07-31T13:04:41", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "AMKR280121C00037000", "bid": 24.0, "bid_size": 191.0, "ask": 27.6, "ask_size": 341.0, "iv": 0.8768, "open_interest": 66.0, "volume": 3.0, "delta": 0.8096, "gamma": 0.0048, "vega": 0.1635, "theta": -0.0105, "rho": 0.2143, "theo": 26.1844, "change": -2.95, "open": 23.3, "high": 23.3, "low": 23.3, "tick": "up", "last_trade_price": 23.3, "last_trade_time": "2026-08-03T10:10:10", "percent_change": -11.2381, "prev_day_close": 26.25}, {"option": "AMKR280121P00037000", "bid": 10.4, "bid_size": 56.0, "ask": 11.8, "ask_size": 465.0, "iv": 0.9142, "open_interest": 68.0, "volume": 0.0, "delta": -0.1904, "gamma": 0.005, "vega": 0.1655, "theta": -0.013, "rho": -0.2432, "theo": 10.8699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.3, "last_trade_time": "2026-07-29T10:40:50", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "AMKR280121C00040000", "bid": 22.5, "bid_size": 271.0, "ask": 27.1, "ask_size": 479.0, "iv": 0.8858, "open_interest": 151.0, "volume": 1.0, "delta": 0.79, "gamma": 0.0052, "vega": 0.1737, "theta": -0.0115, "rho": 0.217, "theo": 25.03, "change": -1.9, "open": 23.3, "high": 23.3, "low": 23.3, "tick": "down", "last_trade_price": 23.3, "last_trade_time": "2026-08-03T09:41:59", "percent_change": -7.53968, "prev_day_close": 25.1999998092651}, {"option": "AMKR280121P00040000", "bid": 10.0, "bid_size": 513.0, "ask": 13.5, "ask_size": 375.0, "iv": 0.8534, "open_interest": 55.0, "volume": 7.0, "delta": -0.2111, "gamma": 0.0054, "vega": 0.1758, "theta": -0.0138, "rho": -0.2705, "theo": 12.5555, "change": 0.35, "open": 12.55, "high": 12.55, "low": 12.4, "tick": "down", "last_trade_price": 12.4, "last_trade_time": "2026-08-03T14:06:46", "percent_change": 2.90457, "prev_day_close": 12.0499997138977}, {"option": "AMKR280121C00042000", "bid": 22.0, "bid_size": 211.0, "ask": 26.5, "ask_size": 457.0, "iv": 0.8953, "open_interest": 82.0, "volume": 4.0, "delta": 0.777, "gamma": 0.0053, "vega": 0.18, "theta": -0.0121, "rho": 0.2182, "theo": 24.3033, "change": -0.75, "open": 23.5, "high": 23.5, "low": 23.5, "tick": "no_change", "last_trade_price": 23.5, "last_trade_time": "2026-08-03T10:21:58", "percent_change": -3.09278, "prev_day_close": 24.25}, {"option": "AMKR280121P00042000", "bid": 11.9, "bid_size": 464.0, "ask": 15.3, "ask_size": 485.0, "iv": 0.8914, "open_interest": 66.0, "volume": 0.0, "delta": -0.2248, "gamma": 0.0056, "vega": 0.1821, "theta": -0.0142, "rho": -0.2876, "theo": 13.7266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.06, "last_trade_time": "2026-07-22T15:09:40", "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "AMKR280121C00045000", "bid": 22.5, "bid_size": 542.0, "ask": 24.2, "ask_size": 323.0, "iv": 0.9016, "open_interest": 766.0, "volume": 17.0, "delta": 0.758, "gamma": 0.0056, "vega": 0.1886, "theta": -0.013, "rho": 0.2191, "theo": 23.2733, "change": 0.1, "open": 22.11, "high": 23.35, "low": 22.11, "tick": "up", "last_trade_price": 23.35, "last_trade_time": "2026-08-03T15:35:41", "percent_change": 0.430108, "prev_day_close": 23.25}, {"option": "AMKR280121P00045000", "bid": 14.9, "bid_size": 149.0, "ask": 17.4, "ask_size": 513.0, "iv": 0.9292, "open_interest": 75.0, "volume": 1.0, "delta": -0.245, "gamma": 0.0059, "vega": 0.1908, "theta": -0.0148, "rho": -0.315, "theo": 15.548, "change": -0.3, "open": 15.6, "high": 15.6, "low": 15.6, "tick": "down", "last_trade_price": 15.6, "last_trade_time": "2026-08-03T12:13:13", "percent_change": -1.88679, "prev_day_close": 15.9000000953674}, {"option": "AMKR280121C00047000", "bid": 20.8, "bid_size": 572.0, "ask": 25.0, "ask_size": 501.0, "iv": 0.9113, "open_interest": 165.0, "volume": 2.0, "delta": 0.7455, "gamma": 0.0058, "vega": 0.1938, "theta": -0.0135, "rho": 0.2195, "theo": 22.6241, "change": -0.75, "open": 21.3, "high": 21.9, "low": 21.3, "tick": "up", "last_trade_price": 21.9, "last_trade_time": "2026-08-03T10:28:04", "percent_change": -3.31126, "prev_day_close": 22.6499996185303}, {"option": "AMKR280121P00047000", "bid": 16.1, "bid_size": 153.0, "ask": 19.0, "ask_size": 317.0, "iv": 0.9354, "open_interest": 3.0, "volume": 0.0, "delta": -0.2583, "gamma": 0.0061, "vega": 0.196, "theta": -0.0152, "rho": -0.3318, "theo": 16.8014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.8, "last_trade_time": "2026-07-22T11:54:43", "percent_change": 0.0, "prev_day_close": 17.0000004768372}, {"option": "AMKR280121C00050000", "bid": 21.3, "bid_size": 215.0, "ask": 23.0, "ask_size": 418.0, "iv": 0.919, "open_interest": 588.0, "volume": 8.0, "delta": 0.7272, "gamma": 0.006, "vega": 0.2009, "theta": -0.0142, "rho": 0.2196, "theo": 21.7015, "change": -0.17, "open": 19.83, "high": 22.21, "low": 19.83, "tick": "down", "last_trade_price": 21.63, "last_trade_time": "2026-08-03T14:34:36", "percent_change": -0.779813, "prev_day_close": 21.7999992370605}, {"option": "AMKR280121P00050000", "bid": 18.0, "bid_size": 204.0, "ask": 19.9, "ask_size": 541.0, "iv": 0.9071, "open_interest": 634.0, "volume": 1.0, "delta": -0.2779, "gamma": 0.0064, "vega": 0.2031, "theta": -0.0157, "rho": -0.3576, "theo": 18.7359, "change": 1.06, "open": 19.01, "high": 19.01, "low": 19.01, "tick": "up", "last_trade_price": 19.01, "last_trade_time": "2026-08-03T14:24:32", "percent_change": 5.90529, "prev_day_close": 17.9500007629395}, {"option": "AMKR280121C00055000", "bid": 18.0, "bid_size": 428.0, "ask": 21.7, "ask_size": 451.0, "iv": 0.8754, "open_interest": 402.0, "volume": 4.0, "delta": 0.6977, "gamma": 0.0063, "vega": 0.2111, "theta": -0.0152, "rho": 0.2183, "theo": 20.2883, "change": -1.25, "open": 18.4, "high": 19.8, "low": 18.4, "tick": "down", "last_trade_price": 19.6, "last_trade_time": "2026-08-03T11:36:29", "percent_change": -5.9952, "prev_day_close": 20.8499994277954}, {"option": "AMKR280121P00055000", "bid": 21.4, "bid_size": 67.0, "ask": 24.5, "ask_size": 239.0, "iv": 0.9363, "open_interest": 84.0, "volume": 0.0, "delta": -0.3097, "gamma": 0.0068, "vega": 0.213, "theta": -0.0163, "rho": -0.3972, "theo": 22.0974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.19, "last_trade_time": "2026-07-28T11:23:03", "percent_change": 0.0, "prev_day_close": 21.9499998092651}, {"option": "AMKR280121C00060000", "bid": 18.5, "bid_size": 231.0, "ask": 21.5, "ask_size": 310.0, "iv": 0.941, "open_interest": 467.0, "volume": 19.0, "delta": 0.6696, "gamma": 0.0065, "vega": 0.2194, "theta": -0.0161, "rho": 0.2161, "theo": 19.0135, "change": 0.34, "open": 19.29, "high": 19.29, "low": 18.5, "tick": "up", "last_trade_price": 19.29, "last_trade_time": "2026-08-03T15:29:57", "percent_change": 1.7942, "prev_day_close": 18.9499998092651}, {"option": "AMKR280121P00060000", "bid": 23.0, "bid_size": 101.0, "ask": 26.8, "ask_size": 217.0, "iv": 0.864, "open_interest": 20.0, "volume": 0.0, "delta": -0.3403, "gamma": 0.0071, "vega": 0.221, "theta": -0.0168, "rho": -0.4373, "theo": 25.6067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.5, "last_trade_time": "2026-07-29T15:58:57", "percent_change": 0.0, "prev_day_close": 25.3000001907349}, {"option": "AMKR280121C00065000", "bid": 17.5, "bid_size": 49.0, "ask": 19.3, "ask_size": 502.0, "iv": 0.9198, "open_interest": 304.0, "volume": 10.0, "delta": 0.6428, "gamma": 0.0067, "vega": 0.226, "theta": -0.0168, "rho": 0.2132, "theo": 17.8579, "change": -0.25, "open": 17.5, "high": 17.5, "low": 17.5, "tick": "no_change", "last_trade_price": 17.5, "last_trade_time": "2026-08-03T15:18:23", "percent_change": -1.40845, "prev_day_close": 17.75}, {"option": "AMKR280121P00065000", "bid": 26.5, "bid_size": 63.0, "ask": 31.5, "ask_size": 95.0, "iv": 0.8853, "open_interest": 21.0, "volume": 0.0, "delta": -0.3695, "gamma": 0.0074, "vega": 0.2271, "theta": -0.0172, "rho": -0.4734, "theo": 29.2382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.67, "last_trade_time": "2026-07-28T13:57:05", "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "AMKR280121C00070000", "bid": 14.3, "bid_size": 969.0, "ask": 18.2, "ask_size": 496.0, "iv": 0.8718, "open_interest": 692.0, "volume": 22.0, "delta": 0.6175, "gamma": 0.0069, "vega": 0.2312, "theta": -0.0173, "rho": 0.2095, "theo": 16.8082, "change": -0.35, "open": 16.0, "high": 16.37, "low": 16.0, "tick": "down", "last_trade_price": 16.25, "last_trade_time": "2026-08-03T15:18:23", "percent_change": -2.10843, "prev_day_close": 16.5999999046326}, {"option": "AMKR280121P00070000", "bid": 31.9, "bid_size": 190.0, "ask": 33.1, "ask_size": 14.0, "iv": 0.8744, "open_interest": 201.0, "volume": 47.0, "delta": -0.3978, "gamma": 0.0076, "vega": 0.2317, "theta": -0.0174, "rho": -0.5093, "theo": 32.9978, "change": -0.05, "open": 32.75, "high": 32.8, "low": 32.75, "tick": "down", "last_trade_price": 32.75, "last_trade_time": "2026-08-03T14:38:10", "percent_change": -0.152437, "prev_day_close": 32.7999992370606}, {"option": "AMKR280121C00075000", "bid": 15.1, "bid_size": 518.0, "ask": 16.7, "ask_size": 396.0, "iv": 0.8981, "open_interest": 920.0, "volume": 1.0, "delta": 0.5934, "gamma": 0.007, "vega": 0.2352, "theta": -0.0178, "rho": 0.2058, "theo": 15.8502, "change": -1.85, "open": 14.0, "high": 14.0, "low": 14.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-08-03T09:40:27", "percent_change": -11.6719, "prev_day_close": 15.8500003814697}, {"option": "AMKR280121P00075000", "bid": 36.0, "bid_size": 67.0, "ask": 39.0, "ask_size": 115.0, "iv": 0.9234, "open_interest": 11.0, "volume": 0.0, "delta": -0.4249, "gamma": 0.0079, "vega": 0.2343, "theta": -0.0176, "rho": -0.5372, "theo": 36.8591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.5, "last_trade_time": "2026-07-29T10:36:50", "percent_change": 0.0, "prev_day_close": 36.8999996185303}, {"option": "AMKR280121C00080000", "bid": 14.2, "bid_size": 358.0, "ask": 17.0, "ask_size": 692.0, "iv": 0.9226, "open_interest": 311.0, "volume": 2.0, "delta": 0.5706, "gamma": 0.0071, "vega": 0.2381, "theta": -0.0181, "rho": 0.2015, "theo": 14.9735, "change": -0.35, "open": 13.41, "high": 14.45, "low": 13.41, "tick": "up", "last_trade_price": 14.45, "last_trade_time": "2026-08-03T15:28:40", "percent_change": -2.36487, "prev_day_close": 14.8000001907349}, {"option": "AMKR280121P00080000", "bid": 39.7, "bid_size": 144.0, "ask": 42.5, "ask_size": 285.0, "iv": 0.9083, "open_interest": 20.0, "volume": 0.0, "delta": -0.4508, "gamma": 0.008, "vega": 0.2357, "theta": -0.0176, "rho": -0.5618, "theo": 40.8146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.2, "last_trade_time": "2026-07-29T09:59:28", "percent_change": 0.0, "prev_day_close": 40.5}, {"option": "AMKR280121C00085000", "bid": 11.5, "bid_size": 471.0, "ask": 16.0, "ask_size": 648.0, "iv": 0.8791, "open_interest": 274.0, "volume": 1.0, "delta": 0.549, "gamma": 0.0071, "vega": 0.24, "theta": -0.0184, "rho": 0.1971, "theo": 14.1697, "change": -0.4, "open": 13.5, "high": 13.5, "low": 13.5, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-08-03T12:26:24", "percent_change": -2.8777, "prev_day_close": 13.8999996185303}, {"option": "AMKR280121P00085000", "bid": 42.5, "bid_size": 219.0, "ask": 47.0, "ask_size": 82.0, "iv": 0.8922, "open_interest": 3.0, "volume": 0.0, "delta": -0.4758, "gamma": 0.0082, "vega": 0.2372, "theta": -0.0176, "rho": -0.5963, "theo": 44.8531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.0, "last_trade_time": "2026-06-25T11:28:30", "percent_change": 0.0, "prev_day_close": 43.8500003814697}, {"option": "AMKR280121C00090000", "bid": 12.6, "bid_size": 369.0, "ask": 14.7, "ask_size": 532.0, "iv": 0.906, "open_interest": 234.0, "volume": 4.0, "delta": 0.5285, "gamma": 0.0072, "vega": 0.2414, "theta": -0.0186, "rho": 0.1929, "theo": 13.4298, "change": 0.0, "open": 13.1, "high": 13.1, "low": 13.1, "tick": "no_change", "last_trade_price": 13.1, "last_trade_time": "2026-08-03T10:58:21", "percent_change": 7.27996e-07, "prev_day_close": 13.0999999046326}, {"option": "AMKR280121P00090000", "bid": 48.2, "bid_size": 53.0, "ask": 51.0, "ask_size": 102.0, "iv": 0.9237, "open_interest": 2.0, "volume": 0.0, "delta": -0.4998, "gamma": 0.0084, "vega": 0.2363, "theta": -0.0175, "rho": -0.6108, "theo": 48.9651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.0, "last_trade_time": "2026-06-23T13:55:41", "percent_change": 0.0, "prev_day_close": 48.3500003814697}, {"option": "AMKR280121C00095000", "bid": 11.2, "bid_size": 673.0, "ask": 13.3, "ask_size": 314.0, "iv": 0.8767, "open_interest": 63.0, "volume": 0.0, "delta": 0.509, "gamma": 0.0072, "vega": 0.2419, "theta": -0.0187, "rho": 0.1884, "theo": 12.7468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.58, "last_trade_time": "2026-07-29T14:54:46", "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "AMKR280121P00095000", "bid": 52.3, "bid_size": 72.0, "ask": 55.0, "ask_size": 101.0, "iv": 0.9186, "open_interest": 0.0, "volume": 0.0, "delta": -0.5228, "gamma": 0.0085, "vega": 0.2354, "theta": -0.0173, "rho": -0.6336, "theo": 53.1456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.4499988555908}, {"option": "AMKR280121C00100000", "bid": 11.4, "bid_size": 194.0, "ask": 12.5, "ask_size": 32.0, "iv": 0.8908, "open_interest": 785.0, "volume": 40.0, "delta": 0.4906, "gamma": 0.0072, "vega": 0.2418, "theta": -0.0188, "rho": 0.1837, "theo": 12.1157, "change": 0.05, "open": 11.1, "high": 12.0, "low": 10.5, "tick": "down", "last_trade_price": 11.9, "last_trade_time": "2026-08-03T15:37:17", "percent_change": 0.421938, "prev_day_close": 11.8500003814697}, {"option": "AMKR280121P00100000", "bid": 55.0, "bid_size": 220.0, "ask": 58.7, "ask_size": 253.0, "iv": 0.8744, "open_interest": 12.0, "volume": 0.0, "delta": -0.5449, "gamma": 0.0086, "vega": 0.2334, "theta": -0.0171, "rho": -0.6521, "theo": 57.392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.54, "last_trade_time": "2026-05-13T11:15:47", "percent_change": 0.0, "prev_day_close": 56.5}, {"option": "AMKR280121C00105000", "bid": 10.7, "bid_size": 320.0, "ask": 13.7, "ask_size": 639.0, "iv": 0.9257, "open_interest": 314.0, "volume": 0.0, "delta": 0.4732, "gamma": 0.0072, "vega": 0.2414, "theta": -0.0188, "rho": 0.1793, "theo": 11.5312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.95, "last_trade_time": "2026-07-28T10:29:16", "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "AMKR280121P00105000", "bid": 60.8, "bid_size": 66.0, "ask": 63.5, "ask_size": 313.0, "iv": 0.918, "open_interest": 0.0, "volume": 0.0, "delta": -0.5662, "gamma": 0.0087, "vega": 0.2311, "theta": -0.0169, "rho": -0.6627, "theo": 61.6874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.5500011444092}, {"option": "AMKR280121C00110000", "bid": 10.1, "bid_size": 350.0, "ask": 13.0, "ask_size": 656.0, "iv": 0.9218, "open_interest": 1160.0, "volume": 111.0, "delta": 0.4566, "gamma": 0.0071, "vega": 0.2406, "theta": -0.0188, "rho": 0.1751, "theo": 10.9879, "change": -0.1, "open": 9.9, "high": 10.8, "low": 9.9, "tick": "no_change", "last_trade_price": 10.8, "last_trade_time": "2026-08-03T15:41:57", "percent_change": -0.917432, "prev_day_close": 10.9000000953674}, {"option": "AMKR280121P00110000", "bid": 65.2, "bid_size": 47.0, "ask": 67.5, "ask_size": 356.0, "iv": 0.9121, "open_interest": 58.0, "volume": 0.0, "delta": -0.5867, "gamma": 0.0088, "vega": 0.2267, "theta": -0.0166, "rho": -0.6756, "theo": 66.0395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.15, "last_trade_time": "2026-06-09T09:53:24", "percent_change": 0.0, "prev_day_close": 64.7999992370606}, {"option": "AMKR280121C00115000", "bid": 9.5, "bid_size": 418.0, "ask": 10.9, "ask_size": 350.0, "iv": 0.8871, "open_interest": 222.0, "volume": 32.0, "delta": 0.4408, "gamma": 0.0071, "vega": 0.2394, "theta": -0.0188, "rho": 0.1707, "theo": 10.4821, "change": -0.35, "open": 10.06, "high": 10.4, "low": 10.0, "tick": "up", "last_trade_price": 10.4, "last_trade_time": "2026-08-03T15:44:33", "percent_change": -3.25581, "prev_day_close": 10.75}, {"option": "AMKR280121P00115000", "bid": 68.0, "bid_size": 186.0, "ask": 72.5, "ask_size": 83.0, "iv": 0.8905, "open_interest": 0.0, "volume": 0.0, "delta": -0.6065, "gamma": 0.0089, "vega": 0.224, "theta": -0.0163, "rho": -0.6847, "theo": 70.4354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.0}, {"option": "AMKR280121C00120000", "bid": 9.1, "bid_size": 362.0, "ask": 12.3, "ask_size": 639.0, "iv": 0.9282, "open_interest": 238.0, "volume": 4.0, "delta": 0.4258, "gamma": 0.007, "vega": 0.2377, "theta": -0.0187, "rho": 0.1663, "theo": 10.0109, "change": -0.9, "open": 8.54, "high": 8.9, "low": 8.54, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-08-03T10:18:56", "percent_change": -9.18367, "prev_day_close": 9.7999997138977}, {"option": "AMKR280121P00120000", "bid": 72.5, "bid_size": 450.0, "ask": 77.0, "ask_size": 66.0, "iv": 0.8933, "open_interest": 105.0, "volume": 0.0, "delta": -0.6256, "gamma": 0.0089, "vega": 0.2182, "theta": -0.016, "rho": -0.6901, "theo": 74.8813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.2, "last_trade_time": "2026-07-07T14:26:25", "percent_change": 0.0, "prev_day_close": 74.7999992370606}, {"option": "AMKR280121C00125000", "bid": 9.2, "bid_size": 22.0, "ask": 10.8, "ask_size": 535.0, "iv": 0.9179, "open_interest": 26.0, "volume": 153.0, "delta": 0.4116, "gamma": 0.007, "vega": 0.2359, "theta": -0.0186, "rho": 0.1621, "theo": 9.5711, "change": 0.3, "open": 8.24, "high": 9.8, "low": 8.24, "tick": "no_change", "last_trade_price": 9.5, "last_trade_time": "2026-08-03T15:31:53", "percent_change": 3.26087, "prev_day_close": 9.2000002861023}, {"option": "AMKR280121P00125000", "bid": 78.2, "bid_size": 54.0, "ask": 81.5, "ask_size": 59.0, "iv": 0.9224, "open_interest": 0.0, "volume": 0.0, "delta": -0.6439, "gamma": 0.009, "vega": 0.2156, "theta": -0.0156, "rho": -0.7015, "theo": 79.3595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.0999984741211}, {"option": "AMKR280121C00130000", "bid": 8.8, "bid_size": 18.0, "ask": 9.5, "ask_size": 37.0, "iv": 0.8997, "open_interest": 316.0, "volume": 105.0, "delta": 0.398, "gamma": 0.0069, "vega": 0.234, "theta": -0.0185, "rho": 0.1581, "theo": 9.1596, "change": 0.04, "open": 7.94, "high": 9.0, "low": 7.94, "tick": "no_change", "last_trade_price": 8.99, "last_trade_time": "2026-08-03T15:29:43", "percent_change": 0.44693, "prev_day_close": 8.94999980926514}, {"option": "AMKR280121P00130000", "bid": 81.5, "bid_size": 435.0, "ask": 86.0, "ask_size": 79.0, "iv": 0.894, "open_interest": 154.0, "volume": 0.0, "delta": -0.6617, "gamma": 0.0091, "vega": 0.209, "theta": -0.0152, "rho": -0.6892, "theo": 83.8778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 72.09, "last_trade_time": "2026-07-10T13:13:08", "percent_change": 0.0, "prev_day_close": 83.75}, {"option": "AMKR280121C00135000", "bid": 8.4, "bid_size": 21.0, "ask": 10.0, "ask_size": 548.0, "iv": 0.9189, "open_interest": 1110.0, "volume": 112.0, "delta": 0.3851, "gamma": 0.0069, "vega": 0.2319, "theta": -0.0184, "rho": 0.1543, "theo": 8.7737, "change": 0.09, "open": 7.53, "high": 8.65, "low": 7.4, "tick": "no_change", "last_trade_price": 8.59, "last_trade_time": "2026-08-03T15:28:15", "percent_change": 1.05882, "prev_day_close": 8.5}, {"option": "AMKR280121P00135000", "bid": 87.4, "bid_size": 64.0, "ask": 90.5, "ask_size": 50.0, "iv": 0.9258, "open_interest": 0.0, "volume": 0.0, "delta": -0.6791, "gamma": 0.0091, "vega": 0.2031, "theta": -0.0148, "rho": -0.6953, "theo": 88.4333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.3000030517578}, {"option": "AMKR281215C00023000", "bid": 33.5, "bid_size": 75.0, "ask": 37.5, "ask_size": 126.0, "iv": 0.9089, "open_interest": 9.0, "volume": 0.0, "delta": 0.9076, "gamma": 0.0023, "vega": 0.1261, "theta": -0.0024, "rho": 0.235, "theo": 35.4971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.2, "last_trade_time": "2026-07-30T09:34:26", "percent_change": 0.0, "prev_day_close": 35.75}, {"option": "AMKR281215P00023000", "bid": 4.0, "bid_size": 447.0, "ask": 9.0, "ask_size": 565.0, "iv": 0.9167, "open_interest": 6.0, "volume": 5.0, "delta": -0.0929, "gamma": 0.0024, "vega": 0.1282, "theta": -0.0062, "rho": -0.218, "theo": 6.396, "change": 0.75, "open": 6.8, "high": 6.8, "low": 6.8, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-08-03T09:30:11", "percent_change": 12.3967, "prev_day_close": 6.05000019073486}, {"option": "AMKR281215C00025000", "bid": 32.5, "bid_size": 81.0, "ask": 36.5, "ask_size": 172.0, "iv": 0.8962, "open_interest": 0.0, "volume": 0.0, "delta": 0.8974, "gamma": 0.0025, "vega": 0.1362, "theta": -0.003, "rho": 0.2434, "theo": 34.6285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.7000007629394}, {"option": "AMKR281215P00025000", "bid": 5.0, "bid_size": 439.0, "ask": 10.0, "ask_size": 577.0, "iv": 0.9166, "open_interest": 0.0, "volume": 0.0, "delta": -0.1036, "gamma": 0.0026, "vega": 0.139, "theta": -0.0066, "rho": -0.2435, "theo": 7.3466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "AMKR281215C00028000", "bid": 31.0, "bid_size": 73.0, "ask": 35.5, "ask_size": 189.0, "iv": 0.8918, "open_interest": 0.0, "volume": 0.0, "delta": 0.8822, "gamma": 0.0028, "vega": 0.1507, "theta": -0.0039, "rho": 0.2546, "theo": 33.4033, "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": 33.2999992370606}, {"option": "AMKR281215P00028000", "bid": 6.5, "bid_size": 262.0, "ask": 11.5, "ask_size": 411.0, "iv": 0.9111, "open_interest": 16.0, "volume": 0.0, "delta": -0.1197, "gamma": 0.003, "vega": 0.1537, "theta": -0.0073, "rho": -0.2824, "theo": 8.8593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.9, "last_trade_time": "2026-07-31T09:30:09", "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "AMKR281215C00030000", "bid": 31.8, "bid_size": 116.0, "ask": 34.5, "ask_size": 185.0, "iv": 0.9323, "open_interest": 11.0, "volume": 1.0, "delta": 0.8722, "gamma": 0.003, "vega": 0.1597, "theta": -0.0044, "rho": 0.2606, "theo": 32.6347, "change": -0.2, "open": 32.4, "high": 32.4, "low": 32.4, "tick": "down", "last_trade_price": 32.4, "last_trade_time": "2026-08-03T15:19:58", "percent_change": -0.613498, "prev_day_close": 32.6000003814697}, {"option": "AMKR281215P00030000", "bid": 7.5, "bid_size": 364.0, "ask": 12.5, "ask_size": 506.0, "iv": 0.905, "open_interest": 10.0, "volume": 9.0, "delta": -0.1305, "gamma": 0.0032, "vega": 0.1629, "theta": -0.0077, "rho": -0.3095, "theo": 9.9177, "change": 0.55, "open": 10.3, "high": 10.3, "low": 10.3, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-08-03T09:30:09", "percent_change": 5.64103, "prev_day_close": 9.75}, {"option": "AMKR281215C00033000", "bid": 29.5, "bid_size": 154.0, "ask": 33.5, "ask_size": 190.0, "iv": 0.8948, "open_interest": 0.0, "volume": 0.0, "delta": 0.8573, "gamma": 0.0032, "vega": 0.1724, "theta": -0.0052, "rho": 0.2692, "theo": 31.5447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.75}, {"option": "AMKR281215P00033000", "bid": 9.0, "bid_size": 236.0, "ask": 14.0, "ask_size": 323.0, "iv": 0.8932, "open_interest": 0.0, "volume": 0.0, "delta": -0.1466, "gamma": 0.0034, "vega": 0.1761, "theta": -0.0082, "rho": -0.3491, "theo": 11.5749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "AMKR281215C00035000", "bid": 28.5, "bid_size": 119.0, "ask": 32.5, "ask_size": 214.0, "iv": 0.8763, "open_interest": 6.0, "volume": 0.0, "delta": 0.8475, "gamma": 0.0034, "vega": 0.1803, "theta": -0.0057, "rho": 0.2737, "theo": 30.8576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.66, "last_trade_time": "2026-07-31T11:47:09", "percent_change": 0.0, "prev_day_close": 30.9500007629394}, {"option": "AMKR281215P00035000", "bid": 10.1, "bid_size": 346.0, "ask": 14.1, "ask_size": 269.0, "iv": 0.8625, "open_interest": 1.0, "volume": 0.0, "delta": -0.1572, "gamma": 0.0036, "vega": 0.1845, "theta": -0.0086, "rho": -0.3724, "theo": 12.7238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-07-31T10:52:18", "percent_change": 0.0, "prev_day_close": 12.7000002861023}, {"option": "AMKR281215C00038000", "bid": 27.5, "bid_size": 124.0, "ask": 32.0, "ask_size": 254.0, "iv": 0.8873, "open_interest": 0.0, "volume": 1.0, "delta": 0.833, "gamma": 0.0036, "vega": 0.1915, "theta": -0.0064, "rho": 0.2818, "theo": 29.8806, "change": -0.5, "open": 29.5, "high": 29.5, "low": 29.5, "tick": "down", "last_trade_price": 29.5, "last_trade_time": "2026-08-03T11:34:22", "percent_change": -1.66667, "prev_day_close": 30.0}, {"option": "AMKR281215P00038000", "bid": 12.0, "bid_size": 365.0, "ask": 17.0, "ask_size": 436.0, "iv": 0.8939, "open_interest": 0.0, "volume": 0.0, "delta": -0.1731, "gamma": 0.0039, "vega": 0.1959, "theta": -0.0091, "rho": -0.4103, "theo": 14.5038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "AMKR281215C00040000", "bid": 27.0, "bid_size": 159.0, "ask": 30.8, "ask_size": 231.0, "iv": 0.8749, "open_interest": 41.0, "volume": 0.0, "delta": 0.8235, "gamma": 0.0037, "vega": 0.1984, "theta": -0.0068, "rho": 0.2856, "theo": 29.2618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.12, "last_trade_time": "2026-07-31T11:18:02", "percent_change": 0.0, "prev_day_close": 29.1000003814697}, {"option": "AMKR281215P00040000", "bid": 13.1, "bid_size": 445.0, "ask": 18.0, "ask_size": 434.0, "iv": 0.8844, "open_interest": 4.0, "volume": 0.0, "delta": -0.1836, "gamma": 0.0041, "vega": 0.203, "theta": -0.0094, "rho": -0.4351, "theo": 15.7271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.9, "last_trade_time": "2026-07-31T14:29:02", "percent_change": 0.0, "prev_day_close": 15.1999998092651}, {"option": "AMKR281215C00043000", "bid": 26.0, "bid_size": 121.0, "ask": 30.5, "ask_size": 252.0, "iv": 0.8855, "open_interest": 1.0, "volume": 0.0, "delta": 0.8095, "gamma": 0.0039, "vega": 0.2081, "theta": -0.0074, "rho": 0.29, "theo": 28.3782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.6, "last_trade_time": "2026-07-29T11:57:56", "percent_change": 0.0, "prev_day_close": 28.1499996185303}, {"option": "AMKR281215P00043000", "bid": 15.0, "bid_size": 364.0, "ask": 20.0, "ask_size": 355.0, "iv": 0.8864, "open_interest": 0.0, "volume": 0.0, "delta": -0.1991, "gamma": 0.0043, "vega": 0.2131, "theta": -0.0098, "rho": -0.4712, "theo": 17.6112, "change": 0.0, "open": 0.0, "high": 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": "AMKR281215C00045000", "bid": 26.7, "bid_size": 156.0, "ask": 30.5, "ask_size": 226.0, "iv": 0.9275, "open_interest": 35.0, "volume": 1.0, "delta": 0.8004, "gamma": 0.004, "vega": 0.2142, "theta": -0.0078, "rho": 0.2923, "theo": 27.817, "change": -2.53, "open": 25.92, "high": 25.92, "low": 25.92, "tick": "down", "last_trade_price": 25.92, "last_trade_time": "2026-08-03T09:54:20", "percent_change": -8.89279, "prev_day_close": 28.4499998092651}, {"option": "AMKR281215P00045000", "bid": 16.5, "bid_size": 337.0, "ask": 21.5, "ask_size": 408.0, "iv": 0.8952, "open_interest": 14.0, "volume": 0.0, "delta": -0.2093, "gamma": 0.0045, "vega": 0.2193, "theta": -0.01, "rho": -0.4965, "theo": 18.9007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.79, "last_trade_time": "2026-07-29T11:08:50", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "AMKR281215C00047000", "bid": 25.0, "bid_size": 128.0, "ask": 29.0, "ask_size": 235.0, "iv": 0.8774, "open_interest": 15.0, "volume": 0.0, "delta": 0.7914, "gamma": 0.0041, "vega": 0.22, "theta": -0.0081, "rho": 0.2942, "theo": 27.2764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.1, "last_trade_time": "2026-07-30T15:58:12", "percent_change": 0.0, "prev_day_close": 27.0500001907349}, {"option": "AMKR281215P00047000", "bid": 18.0, "bid_size": 400.0, "ask": 22.5, "ask_size": 345.0, "iv": 0.8916, "open_interest": 1.0, "volume": 0.0, "delta": -0.2194, "gamma": 0.0046, "vega": 0.2251, "theta": -0.0102, "rho": -0.5215, "theo": 20.2113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2026-07-29T14:46:05", "percent_change": 0.0, "prev_day_close": 20.1000003814697}, {"option": "AMKR281215C00050000", "bid": 25.0, "bid_size": 439.0, "ask": 28.5, "ask_size": 466.0, "iv": 0.8997, "open_interest": 107.0, "volume": 1.0, "delta": 0.7781, "gamma": 0.0043, "vega": 0.228, "theta": -0.0086, "rho": 0.297, "theo": 26.5012, "change": -2.08, "open": 24.42, "high": 24.42, "low": 24.42, "tick": "down", "last_trade_price": 24.42, "last_trade_time": "2026-08-03T09:54:20", "percent_change": -7.84906, "prev_day_close": 26.5}, {"option": "AMKR281215P00050000", "bid": 20.0, "bid_size": 339.0, "ask": 24.5, "ask_size": 289.0, "iv": 0.8901, "open_interest": 8.0, "volume": 0.0, "delta": -0.2345, "gamma": 0.0048, "vega": 0.2332, "theta": -0.0106, "rho": -0.5535, "theo": 22.2193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.9, "last_trade_time": "2026-07-30T11:14:02", "percent_change": 0.0, "prev_day_close": 21.6999998092651}, {"option": "AMKR281215C00055000", "bid": 23.6, "bid_size": 186.0, "ask": 27.9, "ask_size": 348.0, "iv": 0.9062, "open_interest": 35.0, "volume": 3.0, "delta": 0.7568, "gamma": 0.0045, "vega": 0.24, "theta": -0.0094, "rho": 0.2998, "theo": 25.2953, "change": 0.5, "open": 26.0, "high": 26.0, "low": 26.0, "tick": "no_change", "last_trade_price": 26.0, "last_trade_time": "2026-08-03T15:54:27", "percent_change": 1.96078, "prev_day_close": 25.5}, {"option": "AMKR281215P00055000", "bid": 23.5, "bid_size": 359.0, "ask": 28.0, "ask_size": 252.0, "iv": 0.8906, "open_interest": 2.0, "volume": 0.0, "delta": -0.259, "gamma": 0.0052, "vega": 0.2452, "theta": -0.011, "rho": -0.6088, "theo": 25.6657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.75, "last_trade_time": "2026-07-28T15:50:37", "percent_change": 0.0, "prev_day_close": 25.5999994277954}, {"option": "AMKR281215C00060000", "bid": 22.0, "bid_size": 138.0, "ask": 26.0, "ask_size": 281.0, "iv": 0.8783, "open_interest": 23.0, "volume": 0.0, "delta": 0.7363, "gamma": 0.0047, "vega": 0.2505, "theta": -0.01, "rho": 0.3012, "theo": 24.1867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.0, "last_trade_time": "2026-07-31T13:19:30", "percent_change": 0.0, "prev_day_close": 23.6000003814697}, {"option": "AMKR281215P00060000", "bid": 27.0, "bid_size": 179.0, "ask": 31.5, "ask_size": 131.0, "iv": 0.8867, "open_interest": 22.0, "volume": 0.0, "delta": -0.2829, "gamma": 0.0055, "vega": 0.2553, "theta": -0.0114, "rho": -0.6614, "theo": 29.2265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.33, "last_trade_time": "2026-07-28T13:57:05", "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "AMKR281215C00065000", "bid": 21.0, "bid_size": 124.0, "ask": 25.0, "ask_size": 174.0, "iv": 0.8783, "open_interest": 1.0, "volume": 0.0, "delta": 0.7166, "gamma": 0.0049, "vega": 0.2596, "theta": -0.0106, "rho": 0.3021, "theo": 23.1625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.81, "last_trade_time": "2026-07-27T15:57:56", "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "AMKR281215P00065000", "bid": 30.5, "bid_size": 56.0, "ask": 35.5, "ask_size": 123.0, "iv": 0.8887, "open_interest": 10.0, "volume": 0.0, "delta": -0.3062, "gamma": 0.0058, "vega": 0.264, "theta": -0.0117, "rho": -0.7139, "theo": 32.8885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.5, "last_trade_time": "2026-07-31T09:36:51", "percent_change": 0.0, "prev_day_close": 32.7499990463257}, {"option": "AMKR281215C00070000", "bid": 20.0, "bid_size": 133.0, "ask": 24.0, "ask_size": 242.0, "iv": 0.8754, "open_interest": 42.0, "volume": 0.0, "delta": 0.6977, "gamma": 0.0051, "vega": 0.2675, "theta": -0.0111, "rho": 0.3018, "theo": 22.2128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.5, "last_trade_time": "2026-07-29T11:34:38", "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "AMKR281215P00070000", "bid": 34.0, "bid_size": 56.0, "ask": 38.1, "ask_size": 58.0, "iv": 0.8617, "open_interest": 0.0, "volume": 0.0, "delta": -0.3288, "gamma": 0.006, "vega": 0.2708, "theta": -0.012, "rho": -0.7568, "theo": 36.64, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "AMKR281215C00075000", "bid": 19.0, "bid_size": 123.0, "ask": 23.5, "ask_size": 184.0, "iv": 0.8794, "open_interest": 6.0, "volume": 0.0, "delta": 0.6796, "gamma": 0.0052, "vega": 0.2743, "theta": -0.0115, "rho": 0.3007, "theo": 21.3304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-07-29T15:46:50", "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "AMKR281215P00075000", "bid": 38.0, "bid_size": 56.0, "ask": 43.0, "ask_size": 114.0, "iv": 0.8833, "open_interest": 0.0, "volume": 0.0, "delta": -0.3508, "gamma": 0.0063, "vega": 0.277, "theta": -0.0122, "rho": -0.7993, "theo": 40.474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.25}, {"option": "AMKR281215C00080000", "bid": 18.0, "bid_size": 225.0, "ask": 22.5, "ask_size": 349.0, "iv": 0.8723, "open_interest": 62.0, "volume": 0.0, "delta": 0.6623, "gamma": 0.0053, "vega": 0.2802, "theta": -0.0119, "rho": 0.2994, "theo": 20.508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.43, "last_trade_time": "2026-07-29T14:13:06", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "AMKR281215P00080000", "bid": 42.0, "bid_size": 105.0, "ask": 46.5, "ask_size": 107.0, "iv": 0.8767, "open_interest": 0.0, "volume": 0.0, "delta": -0.3723, "gamma": 0.0066, "vega": 0.2811, "theta": -0.0123, "rho": -0.8356, "theo": 44.384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.25}, {"option": "AMKR281215C00085000", "bid": 17.5, "bid_size": 129.0, "ask": 21.5, "ask_size": 180.0, "iv": 0.8722, "open_interest": 0.0, "volume": 0.0, "delta": 0.6456, "gamma": 0.0054, "vega": 0.2853, "theta": -0.0123, "rho": 0.2978, "theo": 19.7386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "AMKR281215P00085000", "bid": 46.0, "bid_size": 52.0, "ask": 50.5, "ask_size": 96.0, "iv": 0.8767, "open_interest": 0.0, "volume": 0.0, "delta": -0.3933, "gamma": 0.0068, "vega": 0.2848, "theta": -0.0124, "rho": -0.8763, "theo": 48.3596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.0}, {"option": "AMKR281215C00090000", "bid": 16.5, "bid_size": 132.0, "ask": 21.0, "ask_size": 397.0, "iv": 0.8706, "open_interest": 36.0, "volume": 0.0, "delta": 0.6296, "gamma": 0.0055, "vega": 0.2896, "theta": -0.0126, "rho": 0.2955, "theo": 19.0178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.0, "last_trade_time": "2026-07-31T14:19:36", "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "AMKR281215P00090000", "bid": 50.0, "bid_size": 50.0, "ask": 55.0, "ask_size": 95.0, "iv": 0.8832, "open_interest": 0.0, "volume": 0.0, "delta": -0.4137, "gamma": 0.007, "vega": 0.2866, "theta": -0.0125, "rho": -0.9075, "theo": 52.4015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.25}, {"option": "AMKR281215C00095000", "bid": 16.0, "bid_size": 140.0, "ask": 20.4, "ask_size": 727.0, "iv": 0.8742, "open_interest": 546.0, "volume": 5.0, "delta": 0.6142, "gamma": 0.0056, "vega": 0.2932, "theta": -0.0128, "rho": 0.2928, "theo": 18.3417, "change": -0.43, "open": 16.78, "high": 17.62, "low": 16.78, "tick": "up", "last_trade_price": 17.62, "last_trade_time": "2026-08-03T10:43:01", "percent_change": -2.38227, "prev_day_close": 18.0500001907349}, {"option": "AMKR281215P00095000", "bid": 54.5, "bid_size": 130.0, "ask": 57.9, "ask_size": 178.0, "iv": 0.8688, "open_interest": 0.0, "volume": 0.0, "delta": -0.4337, "gamma": 0.0072, "vega": 0.2886, "theta": -0.0125, "rho": -0.9354, "theo": 56.4977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.25}], "symbol": "AMKR", "security_type": "stock", "exchange_id": 2, "current_price": 51.2, "price_change": 0.97, "price_change_percent": 1.9451, "bid": 50.88, "ask": 51.3, "bid_size": 100, "ask_size": 100, "open": 47.845, "high": 50.9883, "low": 47.39, "close": 50.84, "prev_day_close": 49.87, "volume": 5792673, "iv30": 95.266, "iv30_change": 2.243, "iv30_change_percent": 2.4112, "seqno": 9287366790, "last_trade_time": "2026-08-03T15:59:59", "tick": "down"}, "symbol": "AMKR"}