{"timestamp": "2026-09-21 01:54:34", "data": {"options": [{"option": "AMLX261016C00025000", "bid": 6.7, "bid_size": 43.0, "ask": 9.1, "ask_size": 6.0, "iv": 0.7863, "open_interest": 0.0, "volume": 0.0, "delta": 0.9212, "gamma": 0.0227, "vega": 0.0136, "theta": -0.0175, "rho": 0.0169, "theo": 7.8275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "AMLX261016P00025000", "bid": 0.05, "bid_size": 10.0, "ask": 0.85, "ask_size": 28.0, "iv": 0.8584, "open_interest": 11.0, "volume": 0.0, "delta": -0.0818, "gamma": 0.0229, "vega": 0.0136, "theta": -0.0176, "rho": -0.002, "theo": 0.2623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.87, "last_trade_time": "2026-08-28T13:56:58", "percent_change": 0.0, "prev_day_close": 0.450000012293458}, {"option": "AMLX261016C00026000", "bid": 6.0, "bid_size": 61.0, "ask": 8.3, "ask_size": 6.0, "iv": 0.8343, "open_interest": 0.0, "volume": 0.0, "delta": 0.9006, "gamma": 0.0286, "vega": 0.016, "theta": -0.0195, "rho": 0.0171, "theo": 6.8909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "AMLX261016P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 21.0, "iv": 0.8796, "open_interest": 0.0, "volume": 0.0, "delta": -0.1025, "gamma": 0.0288, "vega": 0.0162, "theta": -0.0196, "rho": -0.0025, "theo": 0.3227, "change": 0.0, "open": 0.0, "high": 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": "AMLX261016C00027000", "bid": 5.1, "bid_size": 66.0, "ask": 7.4, "ask_size": 9.0, "iv": 0.7813, "open_interest": 0.0, "volume": 0.0, "delta": 0.874, "gamma": 0.036, "vega": 0.0189, "theta": -0.0216, "rho": 0.0172, "theo": 5.9723, "change": 0.0, "open": 0.0, "high": 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": "AMLX261016P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 31.0, "iv": 0.9863, "open_interest": 1.0, "volume": 0.0, "delta": -0.1294, "gamma": 0.0363, "vega": 0.019, "theta": -0.0218, "rho": -0.0031, "theo": 0.4014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-09-10T12:23:56", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "AMLX261016C00028000", "bid": 4.3, "bid_size": 67.0, "ask": 6.4, "ask_size": 9.0, "iv": 0.7212, "open_interest": 0.0, "volume": 0.0, "delta": 0.8395, "gamma": 0.0451, "vega": 0.0222, "theta": -0.0239, "rho": 0.017, "theo": 5.0791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "AMLX261016P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 32.0, "iv": 0.6368, "open_interest": 2.0, "volume": 0.0, "delta": -0.1642, "gamma": 0.0455, "vega": 0.0222, "theta": -0.0241, "rho": -0.0039, "theo": 0.5058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-09-17T11:29:12", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AMLX261016C00029000", "bid": 3.5, "bid_size": 50.0, "ask": 6.0, "ask_size": 27.0, "iv": 0.7607, "open_interest": 0.0, "volume": 0.0, "delta": 0.7948, "gamma": 0.0559, "vega": 0.0258, "theta": -0.0261, "rho": 0.0165, "theo": 4.2223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "AMLX261016P00029000", "bid": 0.05, "bid_size": 1361.0, "ask": 0.95, "ask_size": 20.0, "iv": 0.51, "open_interest": 9.0, "volume": 0.0, "delta": -0.2095, "gamma": 0.0565, "vega": 0.0258, "theta": -0.0264, "rho": -0.0049, "theo": 0.6471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-09-16T15:31:11", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "AMLX261016C00030000", "bid": 2.85, "bid_size": 46.0, "ask": 4.4, "ask_size": 15.0, "iv": 0.6052, "open_interest": 0.0, "volume": 0.0, "delta": 0.7374, "gamma": 0.0679, "vega": 0.0295, "theta": -0.0283, "rho": 0.0157, "theo": 3.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "AMLX261016P00030000", "bid": 0.65, "bid_size": 30.0, "ask": 0.9, "ask_size": 20.0, "iv": 0.5134, "open_interest": 27.0, "volume": 100.0, "delta": -0.2677, "gamma": 0.0686, "vega": 0.0296, "theta": -0.0286, "rho": -0.0061, "theo": 0.8421, "change": 0.35, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-09-18T15:12:24", "percent_change": 77.7778, "prev_day_close": 0.75}, {"option": "AMLX261016C00031000", "bid": 2.2, "bid_size": 37.0, "ask": 4.7, "ask_size": 32.0, "iv": 0.7376, "open_interest": 0.0, "volume": 0.0, "delta": 0.6657, "gamma": 0.0795, "vega": 0.0329, "theta": -0.0301, "rho": 0.0145, "theo": 2.6913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "AMLX261016P00031000", "bid": 1.05, "bid_size": 14.0, "ask": 3.2, "ask_size": 77.0, "iv": 0.8113, "open_interest": 36.0, "volume": 61.0, "delta": -0.3404, "gamma": 0.0805, "vega": 0.0329, "theta": -0.0305, "rho": -0.0076, "theo": 1.1145, "change": 0.31, "open": 1.15, "high": 1.16, "low": 1.15, "tick": "no_change", "last_trade_price": 1.16, "last_trade_time": "2026-09-18T15:59:17", "percent_change": 36.4706, "prev_day_close": 1.02499997615814}, {"option": "AMLX261016C00032000", "bid": 1.2, "bid_size": 38.0, "ask": 3.6, "ask_size": 40.0, "iv": 0.5883, "open_interest": 0.0, "volume": 0.0, "delta": 0.5818, "gamma": 0.088, "vega": 0.0352, "theta": -0.0312, "rho": 0.0129, "theo": 2.0677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "AMLX261016P00032000", "bid": 0.75, "bid_size": 43.0, "ask": 2.7, "ask_size": 37.0, "iv": 0.5601, "open_interest": 0.0, "volume": 0.0, "delta": -0.4258, "gamma": 0.0894, "vega": 0.0352, "theta": -0.0317, "rho": -0.0092, "theo": 1.4921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "AMLX261016C00033000", "bid": 1.35, "bid_size": 15.0, "ask": 2.75, "ask_size": 61.0, "iv": 0.6226, "open_interest": 454.0, "volume": 1.0, "delta": 0.4923, "gamma": 0.0908, "vega": 0.0359, "theta": -0.0315, "rho": 0.011, "theo": 1.5689, "change": 0.0, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-18T10:50:24", "percent_change": 2.98023e-06, "prev_day_close": 1.5}, {"option": "AMLX261016P00033000", "bid": 1.7, "bid_size": 33.0, "ask": 3.4, "ask_size": 44.0, "iv": 0.6432, "open_interest": 0.0, "volume": 20.0, "delta": -0.517, "gamma": 0.0925, "vega": 0.0357, "theta": -0.0321, "rho": -0.0106, "theo": 1.9968, "change": 0.265, "open": 1.99, "high": 1.99, "low": 1.99, "tick": "up", "last_trade_price": 1.99, "last_trade_time": "2026-09-18T14:27:47", "percent_change": 15.3623, "prev_day_close": 1.89999997615814}, {"option": "AMLX261016C00034000", "bid": 0.6, "bid_size": 33.0, "ask": 2.6, "ask_size": 43.0, "iv": 0.609, "open_interest": 5.0, "volume": 0.0, "delta": 0.4073, "gamma": 0.0872, "vega": 0.0349, "theta": -0.031, "rho": 0.0092, "theo": 1.1961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.15, "last_trade_time": "2026-09-17T10:31:09", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "AMLX261016P00034000", "bid": 1.2, "bid_size": 144.0, "ask": 3.2, "ask_size": 33.0, "iv": 0.3675, "open_interest": 2.0, "volume": 1.0, "delta": -0.6037, "gamma": 0.0893, "vega": 0.0346, "theta": -0.0317, "rho": -0.0119, "theo": 2.6285, "change": 0.825, "open": 2.7, "high": 2.7, "low": 2.7, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-09-18T14:35:38", "percent_change": 44.0, "prev_day_close": 2.57500004768372}, {"option": "AMLX261016C00035000", "bid": 0.65, "bid_size": 41.0, "ask": 1.35, "ask_size": 61.0, "iv": 0.5302, "open_interest": 110.0, "volume": 2.0, "delta": 0.3342, "gamma": 0.0794, "vega": 0.0328, "theta": -0.0298, "rho": 0.0076, "theo": 0.9295, "change": -0.125, "open": 1.35, "high": 1.35, "low": 1.35, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-09-18T14:05:43", "percent_change": -8.47458, "prev_day_close": 0.925000011920929}, {"option": "AMLX261016P00035000", "bid": 2.4, "bid_size": 247.0, "ask": 4.1, "ask_size": 31.0, "iv": 0.4717, "open_interest": 3564.0, "volume": 0.0, "delta": -0.6784, "gamma": 0.0817, "vega": 0.0322, "theta": -0.0306, "rho": -0.0128, "theo": 3.3673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-09-17T10:32:41", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "AMLX261016C00036000", "bid": 0.5, "bid_size": 26.0, "ask": 1.25, "ask_size": 74.0, "iv": 0.5732, "open_interest": 24.0, "volume": 21.0, "delta": 0.2752, "gamma": 0.07, "vega": 0.03, "theta": -0.0284, "rho": 0.0062, "theo": 0.7408, "change": -0.45, "open": 1.25, "high": 1.25, "low": 0.65, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-09-18T15:39:10", "percent_change": -40.9091, "prev_day_close": 0.900000005960464}, {"option": "AMLX261016P00036000", "bid": 2.95, "bid_size": 213.0, "ask": 5.3, "ask_size": 36.0, "iv": 0.5084, "open_interest": 19.0, "volume": 0.0, "delta": -0.7387, "gamma": 0.0723, "vega": 0.0292, "theta": -0.0293, "rho": -0.0132, "theo": 4.1847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.6, "last_trade_time": "2026-09-09T15:50:00", "percent_change": 0.0, "prev_day_close": 3.77499997615814}, {"option": "AMLX261016C00037000", "bid": 0.05, "bid_size": 35.0, "ask": 0.95, "ask_size": 30.0, "iv": 0.513, "open_interest": 2.0, "volume": 0.0, "delta": 0.2288, "gamma": 0.0607, "vega": 0.0273, "theta": -0.0268, "rho": 0.0052, "theo": 0.6057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-17T15:38:08", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "AMLX261016P00037000", "bid": 3.7, "bid_size": 188.0, "ask": 6.0, "ask_size": 39.0, "iv": 0.467, "open_interest": 6.0, "volume": 0.0, "delta": -0.7861, "gamma": 0.0631, "vega": 0.026, "theta": -0.0278, "rho": -0.0132, "theo": 5.0557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-09-01T10:21:17", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "AMLX261016C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 44.0, "iv": 0.576, "open_interest": 181.0, "volume": 0.0, "delta": 0.1927, "gamma": 0.0524, "vega": 0.0246, "theta": -0.0253, "rho": 0.0044, "theo": 0.5065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-09-17T15:08:50", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "AMLX261016P00038000", "bid": 4.6, "bid_size": 45.0, "ask": 6.8, "ask_size": 16.0, "iv": 0.4405, "open_interest": 7.0, "volume": 0.0, "delta": -0.8231, "gamma": 0.0548, "vega": 0.023, "theta": -0.0264, "rho": -0.0129, "theo": 5.9621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-09-11T15:55:32", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "AMLX261016C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 6.0, "iv": 0.6134, "open_interest": 1.0, "volume": 0.0, "delta": 0.1643, "gamma": 0.0453, "vega": 0.0223, "theta": -0.0238, "rho": 0.0037, "theo": 0.4319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-09-10T12:27:00", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "AMLX261016P00039000", "bid": 5.5, "bid_size": 48.0, "ask": 7.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.852, "gamma": 0.0476, "vega": 0.0208, "theta": -0.025, "rho": -0.0127, "theo": 6.8931, "change": 0.0, "open": 0.0, "high": 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": "AMLX261016C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 24.0, "iv": 0.7022, "open_interest": 87.0, "volume": 0.0, "delta": 0.1418, "gamma": 0.0394, "vega": 0.0202, "theta": -0.0225, "rho": 0.0032, "theo": 0.3744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-15T13:01:13", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "AMLX261016P00040000", "bid": 6.5, "bid_size": 54.0, "ask": 9.1, "ask_size": 39.0, "iv": 0.6083, "open_interest": 21.0, "volume": 0.0, "delta": -0.8751, "gamma": 0.0416, "vega": 0.0181, "theta": -0.0238, "rho": -0.0122, "theo": 7.8411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.45, "last_trade_time": "2026-09-17T13:31:14", "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "AMLX261016C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 44.0, "iv": 0.7326, "open_interest": 0.0, "volume": 0.0, "delta": 0.1238, "gamma": 0.0344, "vega": 0.0184, "theta": -0.0213, "rho": 0.0028, "theo": 0.329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AMLX261016P00041000", "bid": 7.4, "bid_size": 46.0, "ask": 10.0, "ask_size": 28.0, "iv": 0.5867, "open_interest": 12.0, "volume": 0.0, "delta": -0.8934, "gamma": 0.0365, "vega": 0.0166, "theta": -0.0226, "rho": -0.0123, "theo": 8.8005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-09-17T10:26:12", "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "AMLX261016C00042000", "bid": 0.05, "bid_size": 8.0, "ask": 0.95, "ask_size": 49.0, "iv": 0.7949, "open_interest": 3.0, "volume": 2.0, "delta": 0.1091, "gamma": 0.0302, "vega": 0.0168, "theta": -0.0202, "rho": 0.0024, "theo": 0.2925, "change": 0.575, "open": 0.95, "high": 0.95, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-09-18T15:45:51", "percent_change": 153.333, "prev_day_close": 0.474999994039536}, {"option": "AMLX261016P00042000", "bid": 8.2, "bid_size": 46.0, "ask": 10.2, "ask_size": 21.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9084, "gamma": 0.0322, "vega": 0.0143, "theta": -0.0216, "rho": -0.0111, "theo": 9.7687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-08-21T12:21:36", "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "AMLX261016C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 50.0, "iv": 0.778, "open_interest": 0.0, "volume": 0.0, "delta": 0.097, "gamma": 0.0268, "vega": 0.0154, "theta": -0.0192, "rho": 0.0022, "theo": 0.2625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AMLX261016P00043000", "bid": 9.3, "bid_size": 46.0, "ask": 11.5, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9207, "gamma": 0.0285, "vega": 0.013, "theta": -0.0206, "rho": -0.0105, "theo": 10.7436, "change": 0.0, "open": 0.0, "high": 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": "AMLX261016C00044000", "bid": 0.05, "bid_size": 200.0, "ask": 0.75, "ask_size": 26.0, "iv": 0.8367, "open_interest": 0.0, "volume": 0.0, "delta": 0.0869, "gamma": 0.0238, "vega": 0.0142, "theta": -0.0182, "rho": 0.0019, "theo": 0.2377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "AMLX261016P00044000", "bid": 10.4, "bid_size": 39.0, "ask": 12.4, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9308, "gamma": 0.0254, "vega": 0.012, "theta": -0.0197, "rho": -0.0108, "theo": 11.7227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3999996185303}, {"option": "AMLX261016C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 31.0, "iv": 0.8505, "open_interest": 1169.0, "volume": 0.0, "delta": 0.0785, "gamma": 0.0213, "vega": 0.0132, "theta": -0.0174, "rho": 0.0018, "theo": 0.2168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-11T12:47:27", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "AMLX261016P00045000", "bid": 11.3, "bid_size": 43.0, "ask": 13.9, "ask_size": 12.0, "iv": 0.4173, "open_interest": 0.0, "volume": 0.0, "delta": -0.9392, "gamma": 0.0228, "vega": 0.0104, "theta": -0.0188, "rho": -0.0093, "theo": 12.7057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2000002861023}, {"option": "AMLX261016C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 33.0, "iv": 0.9068, "open_interest": 0.0, "volume": 0.0, "delta": 0.0713, "gamma": 0.0192, "vega": 0.0122, "theta": -0.0167, "rho": 0.0016, "theo": 0.199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AMLX261016P00046000", "bid": 12.2, "bid_size": 43.0, "ask": 14.3, "ask_size": 14.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.9465, "gamma": 0.0204, "vega": 0.0093, "theta": -0.018, "rho": -0.0085, "theo": 13.692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.51, "last_trade_time": "2026-08-31T09:53:08", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "AMLX261016C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 34.0, "iv": 0.9467, "open_interest": 36.0, "volume": 0.0, "delta": 0.0651, "gamma": 0.0174, "vega": 0.0114, "theta": -0.016, "rho": 0.0014, "theo": 0.1837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-08-24T11:12:58", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AMLX261016P00047000", "bid": 13.2, "bid_size": 44.0, "ask": 15.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9526, "gamma": 0.0184, "vega": 0.0084, "theta": -0.0172, "rho": -0.0084, "theo": 14.6806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "AMLX261016C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 33.0, "iv": 0.9852, "open_interest": 0.0, "volume": 0.0, "delta": 0.0598, "gamma": 0.0158, "vega": 0.0106, "theta": -0.0153, "rho": 0.0013, "theo": 0.1705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AMLX261016P00048000", "bid": 13.7, "bid_size": 43.0, "ask": 17.1, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9578, "gamma": 0.0166, "vega": 0.008, "theta": -0.0164, "rho": -0.0087, "theo": 15.6705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9500002861023}, {"option": "AMLX261016C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 34.0, "iv": 1.0835, "open_interest": 40.0, "volume": 0.0, "delta": 0.0551, "gamma": 0.0144, "vega": 0.01, "theta": -0.0147, "rho": 0.0012, "theo": 0.1589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-08-24T11:00:30", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AMLX261016P00049000", "bid": 14.6, "bid_size": 43.0, "ask": 18.1, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9623, "gamma": 0.0151, "vega": 0.0075, "theta": -0.0158, "rho": -0.0078, "theo": 16.6617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9000005722046}, {"option": "AMLX261016C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 33.0, "iv": 1.4108, "open_interest": 3.0, "volume": 0.0, "delta": 0.0511, "gamma": 0.0133, "vega": 0.0094, "theta": -0.0142, "rho": 0.0011, "theo": 0.1487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-08-24T10:40:54", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AMLX261016P00050000", "bid": 15.6, "bid_size": 42.0, "ask": 18.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9661, "gamma": 0.0138, "vega": 0.0064, "theta": -0.015, "rho": -0.0065, "theo": 17.6547, "change": 0.0, "open": 0.0, "high": 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": "AMLX261016C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 54.0, "iv": 1.6011, "open_interest": 0.0, "volume": 0.0, "delta": 0.0367, "gamma": 0.0091, "vega": 0.0072, "theta": -0.012, "rho": 0.0008, "theo": 0.112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AMLX261016P00055000", "bid": 20.8, "bid_size": 20.0, "ask": 23.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9794, "gamma": 0.0088, "vega": 0.0044, "theta": -0.0118, "rho": -0.0062, "theo": 22.6315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.2999992370605}, {"option": "AMLX261016C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 54.0, "iv": 1.7672, "open_interest": 0.0, "volume": 0.0, "delta": 0.0281, "gamma": 0.0067, "vega": 0.0057, "theta": -0.0105, "rho": 0.0006, "theo": 0.0894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AMLX261016P00060000", "bid": 25.5, "bid_size": 21.0, "ask": 28.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9866, "gamma": 0.0059, "vega": 0.0025, "theta": -0.0091, "rho": -0.0034, "theo": 27.6195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0500001907349}, {"option": "AMLX261120C00003000", "bid": 28.3, "bid_size": 20.0, "ask": 31.5, "ask_size": 1.0, "iv": 3.8544, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0006, "rho": 0.0052, "theo": 29.5372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.8999996185303}, {"option": "AMLX261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 35.0, "iv": 3.5154, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0006, "rho": -0.0001, "theo": 0.0085, "change": 0.0, "open": 0.0, "high": 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": "AMLX261120C00005000", "bid": 26.4, "bid_size": 25.0, "ask": 29.6, "ask_size": 7.0, "iv": 3.1068, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0003, "vega": 0.001, "theta": -0.0014, "rho": 0.0085, "theo": 27.5655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "AMLX261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 30.0, "iv": 3.9858, "open_interest": 1.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0003, "vega": 0.001, "theta": -0.0014, "rho": -0.0002, "theo": 0.0209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-08-17T09:30:09", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AMLX261120C00006000", "bid": 25.3, "bid_size": 25.0, "ask": 28.6, "ask_size": 7.0, "iv": 2.7049, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0004, "vega": 0.0014, "theta": -0.0018, "rho": 0.0102, "theo": 26.5821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.9499998092651}, {"option": "AMLX261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 30.0, "iv": 3.563, "open_interest": 0.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0004, "vega": 0.0014, "theta": -0.0018, "rho": -0.0002, "theo": 0.0296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AMLX261120C00007000", "bid": 24.4, "bid_size": 25.0, "ask": 27.6, "ask_size": 7.0, "iv": 2.5172, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0006, "vega": 0.0019, "theta": -0.0024, "rho": 0.0118, "theo": 25.6006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "AMLX261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 53.0, "iv": 3.2256, "open_interest": 5.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0006, "vega": 0.0019, "theta": -0.0024, "rho": -0.0003, "theo": 0.0402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-05-20T10:23:22", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AMLX261120C00008000", "bid": 23.4, "bid_size": 25.0, "ask": 26.6, "ask_size": 7.0, "iv": 2.2936, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0009, "vega": 0.0024, "theta": -0.003, "rho": 0.0134, "theo": 24.6213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "AMLX261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 53.0, "iv": 2.9458, "open_interest": 0.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0009, "vega": 0.0024, "theta": -0.003, "rho": -0.0004, "theo": 0.053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AMLX261120C00009000", "bid": 22.2, "bid_size": 20.0, "ask": 25.6, "ask_size": 1.0, "iv": 1.9762, "open_interest": 0.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0012, "vega": 0.0031, "theta": -0.0036, "rho": 0.015, "theo": 23.6443, "change": 0.0, "open": 0.0, "high": 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": "AMLX261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 53.0, "iv": 2.7069, "open_interest": 1.0, "volume": 0.0, "delta": -0.0085, "gamma": 0.0012, "vega": 0.0031, "theta": -0.0036, "rho": -0.0006, "theo": 0.0681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-05-18T09:30:31", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AMLX261120C00010000", "bid": 21.4, "bid_size": 25.0, "ask": 24.6, "ask_size": 5.0, "iv": 1.9303, "open_interest": 6.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0015, "vega": 0.0039, "theta": -0.0043, "rho": 0.0166, "theo": 22.6701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.1, "last_trade_time": "2026-08-27T10:18:36", "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "AMLX261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 1.2022, "open_interest": 3.0, "volume": 0.0, "delta": -0.011, "gamma": 0.0015, "vega": 0.0039, "theta": -0.0043, "rho": -0.0007, "theo": 0.086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-07-31T14:52:09", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "AMLX261120C00011000", "bid": 20.6, "bid_size": 25.0, "ask": 23.6, "ask_size": 1.0, "iv": 1.8753, "open_interest": 0.0, "volume": 0.0, "delta": 0.9901, "gamma": 0.0019, "vega": 0.0048, "theta": -0.0051, "rho": 0.0182, "theo": 21.6989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1000003814697}, {"option": "AMLX261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 53.0, "iv": 2.3143, "open_interest": 3.0, "volume": 0.0, "delta": -0.014, "gamma": 0.0019, "vega": 0.0048, "theta": -0.0051, "rho": -0.0009, "theo": 0.107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-08-19T12:06:55", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AMLX261120C00012000", "bid": 19.3, "bid_size": 25.0, "ask": 22.6, "ask_size": 5.0, "iv": 1.5919, "open_interest": 1.0, "volume": 0.0, "delta": 0.9866, "gamma": 0.0024, "vega": 0.0058, "theta": -0.0059, "rho": 0.0197, "theo": 20.7312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-05-18T09:30:11", "percent_change": 0.0, "prev_day_close": 20.9499998092651}, {"option": "AMLX261120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 53.0, "iv": 2.1486, "open_interest": 3.0, "volume": 0.0, "delta": -0.0174, "gamma": 0.0024, "vega": 0.0058, "theta": -0.0059, "rho": -0.0011, "theo": 0.1315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.91, "last_trade_time": "2026-08-19T12:06:55", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AMLX261120C00013000", "bid": 18.5, "bid_size": 20.0, "ask": 21.6, "ask_size": 1.0, "iv": 1.5607, "open_interest": 0.0, "volume": 0.0, "delta": 0.9825, "gamma": 0.003, "vega": 0.0069, "theta": -0.0068, "rho": 0.0211, "theo": 19.7675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0500001907349}, {"option": "AMLX261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 53.0, "iv": 1.9982, "open_interest": 2.0, "volume": 0.0, "delta": -0.0216, "gamma": 0.0031, "vega": 0.007, "theta": -0.0068, "rho": -0.0014, "theo": 0.1599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-07-30T13:34:08", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AMLX261120C00014000", "bid": 16.9, "bid_size": 25.0, "ask": 20.6, "ask_size": 1.0, "iv": 1.1293, "open_interest": 0.0, "volume": 0.0, "delta": 0.9776, "gamma": 0.0038, "vega": 0.0082, "theta": -0.0077, "rho": 0.0225, "theo": 18.8081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "AMLX261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 53.0, "iv": 1.8603, "open_interest": 0.0, "volume": 0.0, "delta": -0.0264, "gamma": 0.0038, "vega": 0.0082, "theta": -0.0078, "rho": -0.0017, "theo": 0.1928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AMLX261120C00015000", "bid": 16.4, "bid_size": 25.0, "ask": 19.6, "ask_size": 5.0, "iv": 1.2955, "open_interest": 1.0, "volume": 0.0, "delta": 0.972, "gamma": 0.0046, "vega": 0.0097, "theta": -0.0088, "rho": 0.0239, "theo": 17.8538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-06-23T09:30:11", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "AMLX261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 53.0, "iv": 1.7329, "open_interest": 0.0, "volume": 0.0, "delta": -0.0321, "gamma": 0.0046, "vega": 0.0097, "theta": -0.0088, "rho": -0.0021, "theo": 0.2307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AMLX261120C00016000", "bid": 14.9, "bid_size": 25.0, "ask": 18.7, "ask_size": 7.0, "iv": 1.0113, "open_interest": 0.0, "volume": 0.0, "delta": 0.9655, "gamma": 0.0055, "vega": 0.0113, "theta": -0.0098, "rho": 0.0252, "theo": 16.9053, "change": 0.0, "open": 0.0, "high": 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": "AMLX261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 53.0, "iv": 1.6144, "open_interest": 3.0, "volume": 0.0, "delta": -0.0387, "gamma": 0.0056, "vega": 0.0113, "theta": -0.0099, "rho": -0.0025, "theo": 0.2744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.4, "last_trade_time": "2026-06-26T09:31:00", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AMLX261120C00017000", "bid": 14.7, "bid_size": 43.0, "ask": 17.7, "ask_size": 7.0, "iv": 1.236, "open_interest": 0.0, "volume": 0.0, "delta": 0.9579, "gamma": 0.0067, "vega": 0.013, "theta": -0.011, "rho": 0.0264, "theo": 15.9631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.8, "last_trade_time": "2026-08-28T12:14:32", "percent_change": 0.0, "prev_day_close": 16.1500000953674}, {"option": "AMLX261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 53.0, "iv": 1.5035, "open_interest": 14.0, "volume": 0.0, "delta": -0.0463, "gamma": 0.0067, "vega": 0.0131, "theta": -0.011, "rho": -0.0029, "theo": 0.3245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.6, "last_trade_time": "2026-07-22T15:58:11", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AMLX261120C00018000", "bid": 13.7, "bid_size": 43.0, "ask": 16.7, "ask_size": 6.0, "iv": 1.1422, "open_interest": 1.0, "volume": 0.0, "delta": 0.9491, "gamma": 0.0079, "vega": 0.015, "theta": -0.0122, "rho": 0.0275, "theo": 15.0284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-06-26T09:30:01", "percent_change": 0.0, "prev_day_close": 15.2000002861023}, {"option": "AMLX261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 24.0, "iv": 1.0956, "open_interest": 0.0, "volume": 0.0, "delta": -0.0551, "gamma": 0.008, "vega": 0.015, "theta": -0.0122, "rho": -0.0035, "theo": 0.3822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AMLX261120C00019000", "bid": 12.8, "bid_size": 43.0, "ask": 15.8, "ask_size": 9.0, "iv": 1.1057, "open_interest": 2.0, "volume": 0.0, "delta": 0.939, "gamma": 0.0094, "vega": 0.0171, "theta": -0.0134, "rho": 0.0286, "theo": 14.102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-06-26T09:30:01", "percent_change": 0.0, "prev_day_close": 14.3499999046326}, {"option": "AMLX261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 24.0, "iv": 1.0138, "open_interest": 100.0, "volume": 0.0, "delta": -0.0653, "gamma": 0.0095, "vega": 0.0171, "theta": -0.0135, "rho": -0.0041, "theo": 0.4482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.89, "last_trade_time": "2026-08-17T10:31:54", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AMLX261120C00020000", "bid": 11.3, "bid_size": 39.0, "ask": 14.8, "ask_size": 16.0, "iv": 0.8871, "open_interest": 5.0, "volume": 0.0, "delta": 0.9274, "gamma": 0.0111, "vega": 0.0194, "theta": -0.0147, "rho": 0.0295, "theo": 13.1851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.38, "last_trade_time": "2026-08-21T12:48:21", "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "AMLX261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 53.0, "iv": 0.9359, "open_interest": 0.0, "volume": 0.0, "delta": -0.077, "gamma": 0.0112, "vega": 0.0195, "theta": -0.0148, "rho": -0.0048, "theo": 0.5239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AMLX261120C00021000", "bid": 10.3, "bid_size": 46.0, "ask": 13.9, "ask_size": 24.0, "iv": 0.8386, "open_interest": 10.0, "volume": 0.0, "delta": 0.9141, "gamma": 0.013, "vega": 0.0219, "theta": -0.016, "rho": 0.0304, "theo": 12.2792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.52, "last_trade_time": "2026-08-07T10:15:55", "percent_change": 0.0, "prev_day_close": 12.5499997138977}, {"option": "AMLX261120P00021000", "bid": 0.05, "bid_size": 36.0, "ask": 0.7, "ask_size": 54.0, "iv": 0.8082, "open_interest": 20.0, "volume": 1.0, "delta": -0.0904, "gamma": 0.0131, "vega": 0.022, "theta": -0.0161, "rho": -0.0056, "theo": 0.6105, "change": 0.1, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-09-18T15:20:43", "percent_change": 50.0, "prev_day_close": 0.374999994412065}, {"option": "AMLX261120C00022000", "bid": 9.5, "bid_size": 46.0, "ask": 13.0, "ask_size": 20.0, "iv": 0.8352, "open_interest": 2.0, "volume": 0.0, "delta": 0.8988, "gamma": 0.0151, "vega": 0.0246, "theta": -0.0173, "rho": 0.0311, "theo": 11.3856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.31, "last_trade_time": "2026-08-18T11:41:30", "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "AMLX261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 29.0, "iv": 0.79, "open_interest": 0.0, "volume": 0.0, "delta": -0.1058, "gamma": 0.0152, "vega": 0.0247, "theta": -0.0174, "rho": -0.0066, "theo": 0.7098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AMLX261120C00025000", "bid": 7.0, "bid_size": 43.0, "ask": 10.5, "ask_size": 15.0, "iv": 0.7843, "open_interest": 379.0, "volume": 0.0, "delta": 0.8392, "gamma": 0.023, "vega": 0.0335, "theta": -0.0212, "rho": 0.0322, "theo": 8.799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.1, "last_trade_time": "2026-08-26T10:48:36", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "AMLX261120P00025000", "bid": 0.05, "bid_size": 1.0, "ask": 1.4, "ask_size": 13.0, "iv": 0.68, "open_interest": 313.0, "volume": 0.0, "delta": -0.1659, "gamma": 0.0232, "vega": 0.0336, "theta": -0.0213, "rho": -0.0101, "theo": 1.1022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.56, "last_trade_time": "2026-09-08T10:49:08", "percent_change": 0.0, "prev_day_close": 0.7249999884516}, {"option": "AMLX261120C00026000", "bid": 6.5, "bid_size": 13.0, "ask": 9.7, "ask_size": 7.0, "iv": 0.8036, "open_interest": 0.0, "volume": 0.0, "delta": 0.8139, "gamma": 0.0261, "vega": 0.0366, "theta": -0.0223, "rho": 0.0322, "theo": 7.9759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "AMLX261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 10.0, "iv": 0.7221, "open_interest": 0.0, "volume": 0.0, "delta": -0.1915, "gamma": 0.0264, "vega": 0.0368, "theta": -0.0226, "rho": -0.0115, "theo": 1.2729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000002533197}, {"option": "AMLX261120C00027000", "bid": 5.7, "bid_size": 14.0, "ask": 9.0, "ask_size": 14.0, "iv": 0.785, "open_interest": 0.0, "volume": 0.0, "delta": 0.7854, "gamma": 0.0295, "vega": 0.0398, "theta": -0.0234, "rho": 0.032, "theo": 7.1775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.2999997138977}, {"option": "AMLX261120P00027000", "bid": 0.1, "bid_size": 928.0, "ask": 1.9, "ask_size": 9.0, "iv": 0.6203, "open_interest": 0.0, "volume": 0.0, "delta": -0.2204, "gamma": 0.0298, "vega": 0.04, "theta": -0.0237, "rho": -0.0132, "theo": 1.4682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "AMLX261120C00028000", "bid": 5.1, "bid_size": 10.0, "ask": 8.2, "ask_size": 6.0, "iv": 0.7714, "open_interest": 0.0, "volume": 0.0, "delta": 0.7535, "gamma": 0.033, "vega": 0.043, "theta": -0.0244, "rho": 0.0315, "theo": 6.407, "change": 0.0, "open": 0.0, "high": 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": "AMLX261120P00028000", "bid": 0.6, "bid_size": 6.0, "ask": 2.3, "ask_size": 8.0, "iv": 0.6583, "open_interest": 0.0, "volume": 0.0, "delta": -0.2527, "gamma": 0.0334, "vega": 0.0431, "theta": -0.0246, "rho": -0.0149, "theo": 1.6924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.44, "last_trade_time": "2026-08-31T11:16:00", "percent_change": 0.0, "prev_day_close": 1.54999998211861}, {"option": "AMLX261120C00029000", "bid": 3.7, "bid_size": 43.0, "ask": 7.5, "ask_size": 8.0, "iv": 0.6746, "open_interest": 0.0, "volume": 0.0, "delta": 0.718, "gamma": 0.0366, "vega": 0.0459, "theta": -0.0251, "rho": 0.0308, "theo": 5.6686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "AMLX261120P00029000", "bid": 0.9, "bid_size": 20.0, "ask": 2.45, "ask_size": 29.0, "iv": 0.6296, "open_interest": 0.0, "volume": 0.0, "delta": -0.2887, "gamma": 0.0371, "vega": 0.046, "theta": -0.0255, "rho": -0.0168, "theo": 1.9487, "change": 0.0, "open": 0.0, "high": 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": "AMLX261120C00030000", "bid": 3.6, "bid_size": 39.0, "ask": 6.8, "ask_size": 52.0, "iv": 0.7131, "open_interest": 888.0, "volume": 5.0, "delta": 0.6789, "gamma": 0.0401, "vega": 0.0486, "theta": -0.0257, "rho": 0.0298, "theo": 4.9665, "change": -0.01, "open": 5.34, "high": 5.34, "low": 5.34, "tick": "no_change", "last_trade_price": 5.34, "last_trade_time": "2026-09-18T11:11:52", "percent_change": -0.186914, "prev_day_close": 5.55000019073486}, {"option": "AMLX261120P00030000", "bid": 1.1, "bid_size": 27.0, "ask": 2.75, "ask_size": 33.0, "iv": 0.5996, "open_interest": 432.0, "volume": 0.0, "delta": -0.3286, "gamma": 0.0408, "vega": 0.0487, "theta": -0.0261, "rho": -0.0188, "theo": 2.2426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-09-09T15:33:11", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "AMLX261120C00031000", "bid": 3.0, "bid_size": 30.0, "ask": 6.2, "ask_size": 37.0, "iv": 0.6999, "open_interest": 0.0, "volume": 0.0, "delta": 0.6362, "gamma": 0.0435, "vega": 0.0509, "theta": -0.026, "rho": 0.0285, "theo": 4.3055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "AMLX261120P00031000", "bid": 1.5, "bid_size": 27.0, "ask": 3.6, "ask_size": 33.0, "iv": 0.6365, "open_interest": 0.0, "volume": 0.0, "delta": -0.3721, "gamma": 0.0443, "vega": 0.051, "theta": -0.0264, "rho": -0.0209, "theo": 2.5783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "AMLX261120C00032000", "bid": 2.55, "bid_size": 30.0, "ask": 5.6, "ask_size": 43.0, "iv": 0.6936, "open_interest": 0.0, "volume": 0.0, "delta": 0.5902, "gamma": 0.0466, "vega": 0.0526, "theta": -0.026, "rho": 0.027, "theo": 3.6906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "AMLX261120P00032000", "bid": 2.1, "bid_size": 25.0, "ask": 3.9, "ask_size": 34.0, "iv": 0.628, "open_interest": 4.0, "volume": 0.0, "delta": -0.4192, "gamma": 0.0475, "vega": 0.0526, "theta": -0.0265, "rho": -0.0231, "theo": 2.9608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.37, "last_trade_time": "2026-09-17T14:14:12", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "AMLX261120C00033000", "bid": 1.6, "bid_size": 20.0, "ask": 4.7, "ask_size": 17.0, "iv": 0.605, "open_interest": 0.0, "volume": 1.0, "delta": 0.5413, "gamma": 0.0491, "vega": 0.0537, "theta": -0.0256, "rho": 0.0252, "theo": 3.1263, "change": -0.72, "open": 3.23, "high": 3.23, "low": 3.23, "tick": "down", "last_trade_price": 3.23, "last_trade_time": "2026-09-18T14:15:43", "percent_change": -18.2278, "prev_day_close": 3.22500002384186}, {"option": "AMLX261120P00033000", "bid": 2.3, "bid_size": 32.0, "ask": 4.5, "ask_size": 31.0, "iv": 0.6014, "open_interest": 0.0, "volume": 0.0, "delta": -0.4693, "gamma": 0.0502, "vega": 0.0535, "theta": -0.0262, "rho": -0.0253, "theo": 3.3959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "AMLX261120C00034000", "bid": 1.8, "bid_size": 33.0, "ask": 4.3, "ask_size": 52.0, "iv": 0.6629, "open_interest": 54.0, "volume": 15.0, "delta": 0.4905, "gamma": 0.0508, "vega": 0.0539, "theta": -0.025, "rho": 0.0232, "theo": 2.6169, "change": -0.93, "open": 2.57, "high": 2.57, "low": 2.57, "tick": "down", "last_trade_price": 2.57, "last_trade_time": "2026-09-18T15:51:39", "percent_change": -26.5714, "prev_day_close": 2.42500007152557}, {"option": "AMLX261120P00034000", "bid": 2.75, "bid_size": 27.0, "ask": 4.8, "ask_size": 33.0, "iv": 0.5616, "open_interest": 1.0, "volume": 0.0, "delta": -0.5217, "gamma": 0.0522, "vega": 0.0535, "theta": -0.0256, "rho": -0.0271, "theo": 3.8874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.41, "last_trade_time": "2026-09-08T14:35:17", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "AMLX261120C00035000", "bid": 0.2, "bid_size": 1074.0, "ask": 3.5, "ask_size": 17.0, "iv": 0.5071, "open_interest": 111.0, "volume": 0.0, "delta": 0.4387, "gamma": 0.0516, "vega": 0.0532, "theta": -0.024, "rho": 0.021, "theo": 2.1655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-09-17T11:08:48", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "AMLX261120P00035000", "bid": 3.7, "bid_size": 38.0, "ask": 5.5, "ask_size": 38.0, "iv": 0.5973, "open_interest": 391.0, "volume": 0.0, "delta": -0.5753, "gamma": 0.0533, "vega": 0.0526, "theta": -0.0247, "rho": -0.029, "theo": 4.4385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.06, "last_trade_time": "2026-09-04T15:47:17", "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "AMLX261120C00036000", "bid": 1.1, "bid_size": 6.0, "ask": 3.7, "ask_size": 14.0, "iv": 0.6727, "open_interest": 1.0, "volume": 0.0, "delta": 0.3874, "gamma": 0.0514, "vega": 0.0517, "theta": -0.0227, "rho": 0.0188, "theo": 1.7735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.53, "last_trade_time": "2026-09-16T13:29:58", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "AMLX261120P00036000", "bid": 4.3, "bid_size": 10.0, "ask": 6.5, "ask_size": 6.0, "iv": 0.621, "open_interest": 0.0, "volume": 0.0, "delta": -0.6287, "gamma": 0.0533, "vega": 0.0508, "theta": -0.0236, "rho": -0.0305, "theo": 5.0513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "AMLX261120C00037000", "bid": 0.85, "bid_size": 10.0, "ask": 3.8, "ask_size": 13.0, "iv": 0.7155, "open_interest": 0.0, "volume": 0.0, "delta": 0.3379, "gamma": 0.05, "vega": 0.0494, "theta": -0.0212, "rho": 0.0166, "theo": 1.4402, "change": 0.0, "open": 0.0, "high": 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": "AMLX261120P00037000", "bid": 4.3, "bid_size": 43.0, "ask": 6.7, "ask_size": 8.0, "iv": 0.4936, "open_interest": 0.0, "volume": 0.0, "delta": -0.6806, "gamma": 0.0523, "vega": 0.0479, "theta": -0.0221, "rho": -0.0312, "theo": 5.7257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "AMLX261120C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 13.0, "iv": 0.5989, "open_interest": 16.0, "volume": 0.0, "delta": 0.2915, "gamma": 0.0477, "vega": 0.0463, "theta": -0.0195, "rho": 0.0144, "theo": 1.1627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.04, "last_trade_time": "2026-09-02T15:36:19", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "AMLX261120P00038000", "bid": 5.0, "bid_size": 43.0, "ask": 7.8, "ask_size": 6.0, "iv": 0.5196, "open_interest": 4.0, "volume": 0.0, "delta": -0.7295, "gamma": 0.0503, "vega": 0.0442, "theta": -0.0206, "rho": -0.0313, "theo": 6.4577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.84, "last_trade_time": "2026-08-19T14:17:45", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "AMLX261120C00039000", "bid": 0.05, "bid_size": 1045.0, "ask": 3.2, "ask_size": 26.0, "iv": 0.6774, "open_interest": 1.0, "volume": 0.0, "delta": 0.2493, "gamma": 0.0446, "vega": 0.0428, "theta": -0.0178, "rho": 0.0124, "theo": 0.936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.8, "last_trade_time": "2026-08-28T11:13:48", "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "AMLX261120P00039000", "bid": 5.7, "bid_size": 43.0, "ask": 8.3, "ask_size": 6.0, "iv": 0.4614, "open_interest": 0.0, "volume": 0.0, "delta": -0.7745, "gamma": 0.0475, "vega": 0.0399, "theta": -0.019, "rho": -0.031, "theo": 7.2428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.6, "last_trade_time": "2026-08-20T11:35:45", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "AMLX261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 19.0, "iv": 0.6956, "open_interest": 18.0, "volume": 0.0, "delta": 0.2119, "gamma": 0.041, "vega": 0.0392, "theta": -0.0161, "rho": 0.0106, "theo": 0.7535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-09-09T15:42:16", "percent_change": 0.0, "prev_day_close": 1.84999999403954}, {"option": "AMLX261120P00040000", "bid": 6.5, "bid_size": 43.0, "ask": 9.1, "ask_size": 6.0, "iv": 0.433, "open_interest": 3.0, "volume": 0.0, "delta": -0.8148, "gamma": 0.0443, "vega": 0.0357, "theta": -0.0174, "rho": -0.0301, "theo": 8.0745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-09-10T11:16:35", "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "AMLX261120C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 11.0, "iv": 0.6044, "open_interest": 1.0, "volume": 0.0, "delta": 0.1795, "gamma": 0.0372, "vega": 0.0354, "theta": -0.0145, "rho": 0.009, "theo": 0.6084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.87, "last_trade_time": "2026-08-19T10:58:29", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "AMLX261120P00041000", "bid": 7.4, "bid_size": 43.0, "ask": 10.3, "ask_size": 6.0, "iv": 0.4873, "open_interest": 3.0, "volume": 0.0, "delta": -0.8499, "gamma": 0.0407, "vega": 0.0308, "theta": -0.0158, "rho": -0.0275, "theo": 8.9453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.45, "last_trade_time": "2026-08-20T13:25:29", "percent_change": 0.0, "prev_day_close": 8.85000014305115}, {"option": "AMLX261120C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 19.0, "iv": 0.7323, "open_interest": 0.0, "volume": 0.0, "delta": 0.1519, "gamma": 0.0334, "vega": 0.0318, "theta": -0.013, "rho": 0.0076, "theo": 0.4939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "AMLX261120P00042000", "bid": 8.2, "bid_size": 43.0, "ask": 11.1, "ask_size": 6.0, "iv": 0.4102, "open_interest": 0.0, "volume": 0.0, "delta": -0.8807, "gamma": 0.0373, "vega": 0.0262, "theta": -0.0145, "rho": -0.0256, "theo": 9.8482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "AMLX261120C00043000", "bid": 0.15, "bid_size": 18.0, "ask": 1.35, "ask_size": 37.0, "iv": 0.63, "open_interest": 11.0, "volume": 0.0, "delta": 0.1286, "gamma": 0.0297, "vega": 0.0284, "theta": -0.0116, "rho": 0.0065, "theo": 0.4036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-09-17T13:10:32", "percent_change": 0.0, "prev_day_close": 0.850000008940697}, {"option": "AMLX261120P00043000", "bid": 9.1, "bid_size": 43.0, "ask": 12.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9064, "gamma": 0.0337, "vega": 0.0217, "theta": -0.0131, "rho": -0.0226, "theo": 10.7766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "AMLX261120C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 6.0, "iv": 0.6336, "open_interest": 10.0, "volume": 0.0, "delta": 0.1092, "gamma": 0.0263, "vega": 0.0253, "theta": -0.0103, "rho": 0.0055, "theo": 0.3325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-08-31T15:35:38", "percent_change": 0.0, "prev_day_close": 0.724999979138374}, {"option": "AMLX261120P00044000", "bid": 10.0, "bid_size": 43.0, "ask": 13.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9287, "gamma": 0.0303, "vega": 0.0177, "theta": -0.0121, "rho": -0.02, "theo": 11.7251, "change": 0.0, "open": 0.0, "high": 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": "AMLX261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 6.0, "iv": 0.6798, "open_interest": 315.0, "volume": 0.0, "delta": 0.0931, "gamma": 0.0233, "vega": 0.0226, "theta": -0.0092, "rho": 0.0047, "theo": 0.2763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-09-11T14:50:37", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "AMLX261120P00045000", "bid": 10.9, "bid_size": 43.0, "ask": 13.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9464, "gamma": 0.0267, "vega": 0.014, "theta": -0.011, "rho": -0.0161, "theo": 12.6885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2999997138977}, {"option": "AMLX261120C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 6.0, "iv": 0.6944, "open_interest": 1.0, "volume": 0.0, "delta": 0.0798, "gamma": 0.0205, "vega": 0.0201, "theta": -0.0083, "rho": 0.004, "theo": 0.2316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-08-19T09:34:11", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "AMLX261120P00046000", "bid": 11.8, "bid_size": 43.0, "ask": 14.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9612, "gamma": 0.0224, "vega": 0.01, "theta": -0.0095, "rho": -0.0122, "theo": 13.6647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.2000002861023}, {"option": "AMLX261120C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 23.0, "iv": 0.8918, "open_interest": 0.0, "volume": 0.0, "delta": 0.0686, "gamma": 0.0181, "vega": 0.018, "theta": -0.0075, "rho": 0.0035, "theo": 0.1957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "AMLX261120P00047000", "bid": 12.8, "bid_size": 43.0, "ask": 15.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9726, "gamma": 0.0185, "vega": 0.0078, "theta": -0.008, "rho": -0.0097, "theo": 14.6481, "change": 0.0, "open": 0.0, "high": 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": "AMLX261120C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 6.0, "iv": 0.7171, "open_interest": 0.0, "volume": 0.0, "delta": 0.0594, "gamma": 0.016, "vega": 0.016, "theta": -0.0067, "rho": 0.003, "theo": 0.1669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "AMLX261120P00048000", "bid": 13.7, "bid_size": 43.0, "ask": 16.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.981, "gamma": 0.0146, "vega": 0.0048, "theta": -0.0063, "rho": -0.0047, "theo": 15.6379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0999999046326}, {"option": "AMLX261120C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 10.0, "iv": 0.7343, "open_interest": 0.0, "volume": 0.0, "delta": 0.0517, "gamma": 0.0142, "vega": 0.0144, "theta": -0.0061, "rho": 0.0026, "theo": 0.1434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "AMLX261120P00049000", "bid": 14.7, "bid_size": 43.0, "ask": 17.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9873, "gamma": 0.0107, "vega": 0.0035, "theta": -0.0043, "rho": -0.0046, "theo": 16.6321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2499995231628}, {"option": "AMLX261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 12.0, "iv": 0.7502, "open_interest": 36.0, "volume": 0.0, "delta": 0.0452, "gamma": 0.0126, "vega": 0.0129, "theta": -0.0055, "rho": 0.0023, "theo": 0.1241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-08-28T15:26:29", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "AMLX261120P00050000", "bid": 15.7, "bid_size": 43.0, "ask": 19.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9919, "gamma": 0.0078, "vega": 0.0026, "theta": -0.0029, "rho": -0.0034, "theo": 17.628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3499999046326}, {"option": "AMLX261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 24.0, "iv": 0.8549, "open_interest": 55.0, "volume": 0.0, "delta": 0.025, "gamma": 0.0072, "vega": 0.0079, "theta": -0.0036, "rho": 0.0013, "theo": 0.0665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.51, "last_trade_time": "2026-08-20T15:38:57", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AMLX261120P00055000", "bid": 20.5, "bid_size": 26.0, "ask": 24.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0008, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 22.6242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5500001907349}, {"option": "AMLX261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 28.0, "iv": 0.9077, "open_interest": 0.0, "volume": 0.0, "delta": 0.0153, "gamma": 0.0045, "vega": 0.0052, "theta": -0.0025, "rho": 0.0008, "theo": 0.0404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AMLX261120P00060000", "bid": 25.5, "bid_size": 26.0, "ask": 29.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 27.6242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5500001907349}, {"option": "AMLX261218C00003000", "bid": 28.5, "bid_size": 25.0, "ask": 31.6, "ask_size": 7.0, "iv": 3.4953, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0075, "theo": 29.5397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.79, "last_trade_time": "2026-01-13T11:23:15", "percent_change": 0.0, "prev_day_close": 30.0500001907349}, {"option": "AMLX261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 35.0, "iv": 2.993, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "AMLX261218C00005000", "bid": 26.1, "bid_size": 25.0, "ask": 29.6, "ask_size": 5.0, "iv": 2.3304, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0002, "rho": 0.0124, "theo": 27.5652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.62, "last_trade_time": "2026-04-06T14:09:48", "percent_change": 0.0, "prev_day_close": 27.8500003814697}, {"option": "AMLX261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 6.0, "iv": 2.3923, "open_interest": 5.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0002, "rho": 0.0, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-05-14T11:26:25", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "AMLX261218C00008000", "bid": 23.5, "bid_size": 25.0, "ask": 26.6, "ask_size": 5.0, "iv": 1.9359, "open_interest": 11.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0005, "vega": 0.0014, "theta": -0.0008, "rho": 0.0196, "theo": 24.6142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.32, "last_trade_time": "2026-08-14T12:00:00", "percent_change": 0.0, "prev_day_close": 25.0500001907349}, {"option": "AMLX261218P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 1.0, "iv": 1.8226, "open_interest": 2.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0005, "vega": 0.0014, "theta": -0.0008, "rho": -0.0003, "theo": 0.0175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-18T14:32:48", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "AMLX261218C00009000", "bid": 22.5, "bid_size": 20.0, "ask": 25.6, "ask_size": 1.0, "iv": 1.7699, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0007, "vega": 0.0021, "theta": -0.0012, "rho": 0.022, "theo": 23.6358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0500001907349}, {"option": "AMLX261218P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 53.0, "iv": 1.8, "open_interest": 0.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0007, "vega": 0.0021, "theta": -0.0012, "rho": -0.0004, "theo": 0.0276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AMLX261218C00010000", "bid": 21.3, "bid_size": 25.0, "ask": 24.7, "ask_size": 7.0, "iv": 1.578, "open_interest": 26.0, "volume": 0.0, "delta": 0.997, "gamma": 0.001, "vega": 0.0029, "theta": -0.0017, "rho": 0.0243, "theo": 22.6613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-07-17T10:24:56", "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "AMLX261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 53.0, "iv": 1.662, "open_interest": 13.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.001, "vega": 0.0029, "theta": -0.0017, "rho": -0.0006, "theo": 0.0417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-08-19T12:46:33", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AMLX261218C00011000", "bid": 20.4, "bid_size": 25.0, "ask": 23.7, "ask_size": 7.0, "iv": 1.4938, "open_interest": 0.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0015, "vega": 0.004, "theta": -0.0022, "rho": 0.0265, "theo": 21.6917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0500001907349}, {"option": "AMLX261218P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 53.0, "iv": 1.5387, "open_interest": 3.0, "volume": 0.0, "delta": -0.0093, "gamma": 0.0015, "vega": 0.004, "theta": -0.0022, "rho": -0.0008, "theo": 0.0607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-03T14:33:11", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AMLX261218C00012000", "bid": 19.6, "bid_size": 25.0, "ask": 22.7, "ask_size": 7.0, "iv": 1.4517, "open_interest": 47.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.002, "vega": 0.0054, "theta": -0.0029, "rho": 0.0286, "theo": 20.728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.9, "last_trade_time": "2026-08-27T10:02:25", "percent_change": 0.0, "prev_day_close": 21.1500005722046}, {"option": "AMLX261218P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 53.0, "iv": 1.4272, "open_interest": 0.0, "volume": 0.0, "delta": -0.0129, "gamma": 0.002, "vega": 0.0054, "theta": -0.0029, "rho": -0.0012, "theo": 0.0855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AMLX261218C00013000", "bid": 17.8, "bid_size": 25.0, "ask": 21.7, "ask_size": 5.0, "iv": 0.9608, "open_interest": 0.0, "volume": 0.0, "delta": 0.986, "gamma": 0.0027, "vega": 0.007, "theta": -0.0037, "rho": 0.0307, "theo": 19.7713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "AMLX261218P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 53.0, "iv": 1.3254, "open_interest": 2.0, "volume": 0.0, "delta": -0.0174, "gamma": 0.0027, "vega": 0.007, "theta": -0.0037, "rho": -0.0016, "theo": 0.1175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.77, "last_trade_time": "2026-08-11T09:30:09", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AMLX261218C00014000", "bid": 17.6, "bid_size": 43.0, "ask": 20.7, "ask_size": 6.0, "iv": 1.2388, "open_interest": 0.0, "volume": 0.0, "delta": 0.9805, "gamma": 0.0034, "vega": 0.0088, "theta": -0.0046, "rho": 0.0326, "theo": 18.8229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1500005722046}, {"option": "AMLX261218P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 28.0, "iv": 1.2317, "open_interest": 0.0, "volume": 0.0, "delta": -0.0231, "gamma": 0.0035, "vega": 0.0089, "theta": -0.0046, "rho": -0.0021, "theo": 0.1578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AMLX261218C00015000", "bid": 16.2, "bid_size": 43.0, "ask": 19.7, "ask_size": 1.0, "iv": 1.0065, "open_interest": 231.0, "volume": 0.0, "delta": 0.9737, "gamma": 0.0044, "vega": 0.011, "theta": -0.0056, "rho": 0.0344, "theo": 17.8841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.5, "last_trade_time": "2026-08-19T13:11:40", "percent_change": 0.0, "prev_day_close": 18.3500003814697}, {"option": "AMLX261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 28.0, "iv": 1.1449, "open_interest": 2.0, "volume": 0.0, "delta": -0.0299, "gamma": 0.0044, "vega": 0.011, "theta": -0.0056, "rho": -0.0028, "theo": 0.2077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.18, "last_trade_time": "2026-07-20T10:01:32", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AMLX261218C00016000", "bid": 15.2, "bid_size": 43.0, "ask": 18.8, "ask_size": 7.0, "iv": 0.9617, "open_interest": 2.0, "volume": 0.0, "delta": 0.9656, "gamma": 0.0055, "vega": 0.0134, "theta": -0.0067, "rho": 0.0361, "theo": 16.9563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-06-25T10:32:33", "percent_change": 0.0, "prev_day_close": 17.4000005722046}, {"option": "AMLX261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 24.0, "iv": 1.0638, "open_interest": 1.0, "volume": 0.0, "delta": -0.038, "gamma": 0.0055, "vega": 0.0134, "theta": -0.0068, "rho": -0.0035, "theo": 0.2688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-07-07T09:30:03", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AMLX261218C00017000", "bid": 14.4, "bid_size": 43.0, "ask": 17.8, "ask_size": 6.0, "iv": 0.9466, "open_interest": 102.0, "volume": 0.0, "delta": 0.9561, "gamma": 0.0067, "vega": 0.016, "theta": -0.0079, "rho": 0.0376, "theo": 16.041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.72, "last_trade_time": "2026-08-19T13:16:34", "percent_change": 0.0, "prev_day_close": 16.4999995231628}, {"option": "AMLX261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 24.0, "iv": 0.9879, "open_interest": 2.0, "volume": 0.0, "delta": -0.0475, "gamma": 0.0067, "vega": 0.0161, "theta": -0.008, "rho": -0.0044, "theo": 0.3421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.2, "last_trade_time": "2026-07-07T09:30:03", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AMLX261218C00018000", "bid": 14.4, "bid_size": 1.0, "ask": 15.2, "ask_size": 1.0, "iv": 0.6423, "open_interest": 1507.0, "volume": 0.0, "delta": 0.945, "gamma": 0.0081, "vega": 0.0189, "theta": -0.0092, "rho": 0.039, "theo": 15.1398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.8, "last_trade_time": "2026-08-19T10:33:05", "percent_change": 0.0, "prev_day_close": 14.7999997138977}, {"option": "AMLX261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 24.0, "iv": 0.9162, "open_interest": 11.0, "volume": 0.0, "delta": -0.0587, "gamma": 0.0081, "vega": 0.019, "theta": -0.0092, "rho": -0.0054, "theo": 0.4299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-08-18T15:17:50", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AMLX261218C00020000", "bid": 11.7, "bid_size": 41.0, "ask": 15.1, "ask_size": 15.0, "iv": 0.8642, "open_interest": 26.0, "volume": 0.0, "delta": 0.9178, "gamma": 0.0112, "vega": 0.0254, "theta": -0.0119, "rho": 0.0412, "theo": 13.3858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.32, "last_trade_time": "2026-08-28T10:33:42", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "AMLX261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 6.0, "iv": 0.8266, "open_interest": 0.0, "volume": 0.0, "delta": -0.0861, "gamma": 0.0113, "vega": 0.0255, "theta": -0.012, "rho": -0.0079, "theo": 0.6541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "AMLX261218C00022000", "bid": 9.6, "bid_size": 43.0, "ask": 13.4, "ask_size": 9.0, "iv": 0.7604, "open_interest": 25.0, "volume": 0.0, "delta": 0.8833, "gamma": 0.0149, "vega": 0.0325, "theta": -0.0147, "rho": 0.0426, "theo": 11.7074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.79, "last_trade_time": "2026-08-18T14:49:02", "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "AMLX261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 27.0, "iv": 0.9, "open_interest": 10.0, "volume": 0.0, "delta": -0.1208, "gamma": 0.015, "vega": 0.0326, "theta": -0.0148, "rho": -0.011, "theo": 0.9546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-08-25T10:15:29", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "AMLX261218C00025000", "bid": 7.2, "bid_size": 43.0, "ask": 11.0, "ask_size": 14.0, "iv": 0.7227, "open_interest": 346.0, "volume": 0.0, "delta": 0.8172, "gamma": 0.0211, "vega": 0.0435, "theta": -0.0187, "rho": 0.0431, "theo": 9.3598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.47, "last_trade_time": "2026-08-25T11:13:18", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "AMLX261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 23.0, "iv": 0.7188, "open_interest": 11.0, "volume": 0.0, "delta": -0.1876, "gamma": 0.0213, "vega": 0.0437, "theta": -0.0189, "rho": -0.017, "theo": 1.5773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-08-18T09:55:14", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "AMLX261218C00026000", "bid": 6.2, "bid_size": 43.0, "ask": 10.2, "ask_size": 8.0, "iv": 0.6766, "open_interest": 0.0, "volume": 0.0, "delta": 0.7914, "gamma": 0.0232, "vega": 0.047, "theta": -0.0199, "rho": 0.0428, "theo": 8.629, "change": 0.0, "open": 0.0, "high": 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": "AMLX261218P00026000", "bid": 0.3, "bid_size": 371.0, "ask": 2.45, "ask_size": 7.0, "iv": 0.6696, "open_interest": 0.0, "volume": 0.0, "delta": -0.2137, "gamma": 0.0235, "vega": 0.0472, "theta": -0.0201, "rho": -0.0193, "theo": 1.8369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.37500002980232}, {"option": "AMLX261218C00027000", "bid": 6.2, "bid_size": 13.0, "ask": 9.5, "ask_size": 11.0, "iv": 0.7418, "open_interest": 25.0, "volume": 0.0, "delta": 0.7637, "gamma": 0.0253, "vega": 0.0504, "theta": -0.021, "rho": 0.0423, "theo": 7.9261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.05, "last_trade_time": "2026-08-20T15:49:04", "percent_change": 0.0, "prev_day_close": 7.7999997138977}, {"option": "AMLX261218P00027000", "bid": 0.6, "bid_size": 10.0, "ask": 2.3, "ask_size": 12.0, "iv": 0.6198, "open_interest": 0.0, "volume": 0.0, "delta": -0.2417, "gamma": 0.0256, "vega": 0.0506, "theta": -0.0212, "rho": -0.0217, "theo": 2.1254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "AMLX261218C00028000", "bid": 5.5, "bid_size": 14.0, "ask": 8.9, "ask_size": 11.0, "iv": 0.7342, "open_interest": 0.0, "volume": 0.0, "delta": 0.7343, "gamma": 0.0274, "vega": 0.0536, "theta": -0.0219, "rho": 0.0416, "theo": 7.2528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "AMLX261218P00028000", "bid": 0.55, "bid_size": 12.0, "ask": 2.85, "ask_size": 10.0, "iv": 0.6031, "open_interest": 5.0, "volume": 0.0, "delta": -0.2715, "gamma": 0.0277, "vega": 0.0537, "theta": -0.0222, "rho": -0.0242, "theo": 2.4434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-08-19T13:16:34", "percent_change": 0.0, "prev_day_close": 1.69999995827675}, {"option": "AMLX261218C00029000", "bid": 4.8, "bid_size": 14.0, "ask": 8.2, "ask_size": 9.0, "iv": 0.712, "open_interest": 0.0, "volume": 0.0, "delta": 0.7034, "gamma": 0.0293, "vega": 0.0564, "theta": -0.0227, "rho": 0.0407, "theo": 6.6099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "AMLX261218P00029000", "bid": 0.5, "bid_size": 371.0, "ask": 3.7, "ask_size": 13.0, "iv": 0.608, "open_interest": 0.0, "volume": 0.0, "delta": -0.303, "gamma": 0.0297, "vega": 0.0566, "theta": -0.023, "rho": -0.0268, "theo": 2.7928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "AMLX261218C00030000", "bid": 3.5, "bid_size": 30.0, "ask": 7.3, "ask_size": 41.0, "iv": 0.6174, "open_interest": 26.0, "volume": 0.0, "delta": 0.6709, "gamma": 0.0312, "vega": 0.059, "theta": -0.0233, "rho": 0.0396, "theo": 5.9987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-09-17T09:45:04", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "AMLX261218P00030000", "bid": 1.15, "bid_size": 12.0, "ask": 4.1, "ask_size": 13.0, "iv": 0.6261, "open_interest": 37.0, "volume": 0.0, "delta": -0.336, "gamma": 0.0316, "vega": 0.0591, "theta": -0.0237, "rho": -0.0295, "theo": 3.174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-08-31T09:34:15", "percent_change": 0.0, "prev_day_close": 2.62499994039536}, {"option": "AMLX261218C00031000", "bid": 3.7, "bid_size": 10.0, "ask": 6.8, "ask_size": 6.0, "iv": 0.6795, "open_interest": 2.0, "volume": 0.0, "delta": 0.6372, "gamma": 0.0328, "vega": 0.0611, "theta": -0.0238, "rho": 0.0383, "theo": 5.4196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.16, "last_trade_time": "2026-08-19T11:37:26", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "AMLX261218P00031000", "bid": 1.3, "bid_size": 14.0, "ask": 4.0, "ask_size": 6.0, "iv": 0.5539, "open_interest": 0.0, "volume": 0.0, "delta": -0.3704, "gamma": 0.0334, "vega": 0.0612, "theta": -0.0242, "rho": -0.0322, "theo": 3.5886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "AMLX261218C00032000", "bid": 3.3, "bid_size": 1.0, "ask": 6.2, "ask_size": 15.0, "iv": 0.6759, "open_interest": 2.0, "volume": 0.0, "delta": 0.6024, "gamma": 0.0343, "vega": 0.0628, "theta": -0.024, "rho": 0.0368, "theo": 4.8737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.27, "last_trade_time": "2026-08-25T13:21:37", "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "AMLX261218P00032000", "bid": 1.9, "bid_size": 10.0, "ask": 4.5, "ask_size": 6.0, "iv": 0.5626, "open_interest": 11.0, "volume": 0.0, "delta": -0.4059, "gamma": 0.035, "vega": 0.0628, "theta": -0.0245, "rho": -0.0348, "theo": 4.0365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-09-08T09:47:59", "percent_change": 0.0, "prev_day_close": 3.19999998807907}, {"option": "AMLX261218C00033000", "bid": 2.7, "bid_size": 5.0, "ask": 5.6, "ask_size": 16.0, "iv": 0.6511, "open_interest": 0.0, "volume": 0.0, "delta": 0.5668, "gamma": 0.0355, "vega": 0.064, "theta": -0.0241, "rho": 0.0352, "theo": 4.361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "AMLX261218P00033000", "bid": 2.7, "bid_size": 5.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.5718, "open_interest": 0.0, "volume": 0.0, "delta": -0.4424, "gamma": 0.0363, "vega": 0.0639, "theta": -0.0246, "rho": -0.0374, "theo": 4.5192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "AMLX261218C00034000", "bid": 1.5, "bid_size": 19.0, "ask": 5.2, "ask_size": 19.0, "iv": 0.5906, "open_interest": 0.0, "volume": 0.0, "delta": 0.5305, "gamma": 0.0365, "vega": 0.0646, "theta": -0.024, "rho": 0.0334, "theo": 3.8822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.82499992847443}, {"option": "AMLX261218P00034000", "bid": 2.55, "bid_size": 20.0, "ask": 5.5, "ask_size": 6.0, "iv": 0.5156, "open_interest": 0.0, "volume": 0.0, "delta": -0.4798, "gamma": 0.0374, "vega": 0.0644, "theta": -0.0246, "rho": -0.0398, "theo": 5.0384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.02499997615814}, {"option": "AMLX261218C00035000", "bid": 1.95, "bid_size": 10.0, "ask": 4.6, "ask_size": 18.0, "iv": 0.6364, "open_interest": 13.0, "volume": 0.0, "delta": 0.4941, "gamma": 0.0372, "vega": 0.0648, "theta": -0.0236, "rho": 0.0316, "theo": 3.4401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.45, "last_trade_time": "2026-08-25T13:29:19", "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "AMLX261218P00035000", "bid": 3.6, "bid_size": 10.0, "ask": 6.4, "ask_size": 11.0, "iv": 0.5699, "open_interest": 2.0, "volume": 0.0, "delta": -0.5175, "gamma": 0.0383, "vega": 0.0644, "theta": -0.0243, "rho": -0.0424, "theo": 5.5909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-08-28T14:10:07", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "AMLX261218C00036000", "bid": 1.0, "bid_size": 6.0, "ask": 4.3, "ask_size": 18.0, "iv": 0.5921, "open_interest": 0.0, "volume": 0.0, "delta": 0.4574, "gamma": 0.0376, "vega": 0.0644, "theta": -0.0231, "rho": 0.0296, "theo": 3.0283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000009536743}, {"option": "AMLX261218P00036000", "bid": 3.7, "bid_size": 19.0, "ask": 7.4, "ask_size": 19.0, "iv": 0.5518, "open_interest": 0.0, "volume": 0.0, "delta": -0.5555, "gamma": 0.0388, "vega": 0.0638, "theta": -0.0238, "rho": -0.0442, "theo": 6.1776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.55000007152557}, {"option": "AMLX261218C00037000", "bid": 0.6, "bid_size": 27.0, "ask": 4.3, "ask_size": 49.0, "iv": 0.6088, "open_interest": 0.0, "volume": 0.0, "delta": 0.4209, "gamma": 0.0376, "vega": 0.0635, "theta": -0.0223, "rho": 0.0275, "theo": 2.6493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.1000000834465}, {"option": "AMLX261218P00037000", "bid": 5.0, "bid_size": 35.0, "ask": 7.3, "ask_size": 37.0, "iv": 0.5348, "open_interest": 0.0, "volume": 0.0, "delta": -0.5934, "gamma": 0.039, "vega": 0.0626, "theta": -0.0232, "rho": -0.0463, "theo": 6.7994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "AMLX261218C00038000", "bid": 0.35, "bid_size": 547.0, "ask": 3.2, "ask_size": 44.0, "iv": 0.5433, "open_interest": 0.0, "volume": 10.0, "delta": 0.3849, "gamma": 0.0374, "vega": 0.062, "theta": -0.0215, "rho": 0.0255, "theo": 2.303, "change": -1.01, "open": 2.24, "high": 2.24, "low": 2.24, "tick": "no_change", "last_trade_price": 2.24, "last_trade_time": "2026-09-18T11:12:38", "percent_change": -31.0769, "prev_day_close": 2.40000003576279}, {"option": "AMLX261218P00038000", "bid": 5.9, "bid_size": 35.0, "ask": 8.4, "ask_size": 30.0, "iv": 0.579, "open_interest": 0.0, "volume": 0.0, "delta": -0.6311, "gamma": 0.0389, "vega": 0.0608, "theta": -0.0223, "rho": -0.0476, "theo": 7.4549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "AMLX261218C00039000", "bid": 0.2, "bid_size": 1086.0, "ask": 3.9, "ask_size": 43.0, "iv": 0.6298, "open_interest": 2.0, "volume": 0.0, "delta": 0.3495, "gamma": 0.0368, "vega": 0.0601, "theta": -0.0204, "rho": 0.0234, "theo": 1.9882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-08-19T11:03:41", "percent_change": 0.0, "prev_day_close": 2.62500005960464}, {"option": "AMLX261218P00039000", "bid": 6.0, "bid_size": 105.0, "ask": 8.8, "ask_size": 36.0, "iv": 0.4848, "open_interest": 0.0, "volume": 0.0, "delta": -0.6682, "gamma": 0.0386, "vega": 0.0585, "theta": -0.0214, "rho": -0.049, "theo": 8.1442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "AMLX261218C00040000", "bid": 0.4, "bid_size": 371.0, "ask": 3.6, "ask_size": 18.0, "iv": 0.6601, "open_interest": 7.0, "volume": 0.0, "delta": 0.3152, "gamma": 0.0359, "vega": 0.0576, "theta": -0.0193, "rho": 0.0213, "theo": 1.7043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.32, "last_trade_time": "2026-08-28T10:33:42", "percent_change": 0.0, "prev_day_close": 1.99999995529652}, {"option": "AMLX261218P00040000", "bid": 6.7, "bid_size": 43.0, "ask": 9.5, "ask_size": 6.0, "iv": 0.4576, "open_interest": 5.0, "volume": 0.0, "delta": -0.7045, "gamma": 0.0378, "vega": 0.0555, "theta": -0.0203, "rho": -0.0491, "theo": 8.866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.16, "last_trade_time": "2026-09-11T15:15:15", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "AMLX261218C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 27.0, "iv": 0.6532, "open_interest": 0.0, "volume": 0.0, "delta": 0.2821, "gamma": 0.0347, "vega": 0.0548, "theta": -0.018, "rho": 0.0192, "theo": 1.4496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999999403954}, {"option": "AMLX261218P00041000", "bid": 7.5, "bid_size": 43.0, "ask": 10.3, "ask_size": 8.0, "iv": 0.4397, "open_interest": 0.0, "volume": 0.0, "delta": -0.7398, "gamma": 0.0369, "vega": 0.0522, "theta": -0.0191, "rho": -0.0496, "theo": 9.6196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "AMLX261218C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 27.0, "iv": 0.6603, "open_interest": 0.0, "volume": 0.0, "delta": 0.2505, "gamma": 0.0332, "vega": 0.0516, "theta": -0.0166, "rho": 0.0172, "theo": 1.2231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.87500002980232}, {"option": "AMLX261218P00042000", "bid": 8.3, "bid_size": 43.0, "ask": 11.5, "ask_size": 6.0, "iv": 0.4695, "open_interest": 10.0, "volume": 0.0, "delta": -0.7738, "gamma": 0.0356, "vega": 0.0481, "theta": -0.0178, "rho": -0.0483, "theo": 10.4039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.57, "last_trade_time": "2026-09-08T09:47:59", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "AMLX261218C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 6.0, "iv": 0.5588, "open_interest": 0.0, "volume": 0.0, "delta": 0.2205, "gamma": 0.0315, "vega": 0.0481, "theta": -0.0152, "rho": 0.0152, "theo": 1.0231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "AMLX261218P00043000", "bid": 9.2, "bid_size": 43.0, "ask": 12.3, "ask_size": 6.0, "iv": 0.4479, "open_interest": 0.0, "volume": 0.0, "delta": -0.8066, "gamma": 0.0342, "vega": 0.0439, "theta": -0.0165, "rho": -0.0469, "theo": 11.2174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "AMLX261218C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 19.0, "iv": 0.6946, "open_interest": 0.0, "volume": 0.0, "delta": 0.1924, "gamma": 0.0295, "vega": 0.0444, "theta": -0.0138, "rho": 0.0134, "theo": 0.848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "AMLX261218P00044000", "bid": 10.1, "bid_size": 43.0, "ask": 13.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8376, "gamma": 0.0325, "vega": 0.039, "theta": -0.0152, "rho": -0.0445, "theo": 12.0592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6000003814697}, {"option": "AMLX261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 6.0, "iv": 0.5736, "open_interest": 0.0, "volume": 0.0, "delta": 0.1663, "gamma": 0.0274, "vega": 0.0405, "theta": -0.0123, "rho": 0.0116, "theo": 0.696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-08-20T10:00:23", "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "AMLX261218P00045000", "bid": 11.0, "bid_size": 43.0, "ask": 14.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8672, "gamma": 0.0307, "vega": 0.0338, "theta": -0.0139, "rho": -0.0412, "theo": 12.9275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "AMLX261218C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 6.0, "iv": 0.5991, "open_interest": 0.0, "volume": 0.0, "delta": 0.1422, "gamma": 0.0251, "vega": 0.0366, "theta": -0.0109, "rho": 0.01, "theo": 0.5654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "AMLX261218P00046000", "bid": 11.9, "bid_size": 43.0, "ask": 14.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.895, "gamma": 0.029, "vega": 0.0287, "theta": -0.0126, "rho": -0.0372, "theo": 13.8209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3999996185303}, {"option": "AMLX261218C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 27.0, "iv": 0.7216, "open_interest": 0.0, "volume": 0.0, "delta": 0.1204, "gamma": 0.0227, "vega": 0.0326, "theta": -0.0095, "rho": 0.0085, "theo": 0.4542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22499995306134}, {"option": "AMLX261218P00047000", "bid": 12.8, "bid_size": 43.0, "ask": 15.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9211, "gamma": 0.0269, "vega": 0.0228, "theta": -0.0113, "rho": -0.0309, "theo": 14.7389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "AMLX261218C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 27.0, "iv": 0.7135, "open_interest": 0.0, "volume": 0.0, "delta": 0.1007, "gamma": 0.0204, "vega": 0.0288, "theta": -0.0082, "rho": 0.0072, "theo": 0.3606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "AMLX261218P00048000", "bid": 13.8, "bid_size": 43.0, "ask": 17.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9449, "gamma": 0.0242, "vega": 0.0167, "theta": -0.0104, "rho": -0.0216, "theo": 15.6789, "change": 0.0, "open": 0.0, "high": 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": "AMLX261218C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 6.0, "iv": 0.622, "open_interest": 0.0, "volume": 0.0, "delta": 0.0832, "gamma": 0.018, "vega": 0.025, "theta": -0.007, "rho": 0.006, "theo": 0.2827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "AMLX261218P00049000", "bid": 14.7, "bid_size": 43.0, "ask": 17.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9653, "gamma": 0.02, "vega": 0.0114, "theta": -0.0084, "rho": -0.0158, "theo": 16.6397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2999997138977}, {"option": "AMLX261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 6.0, "iv": 0.6507, "open_interest": 0.0, "volume": 0.0, "delta": 0.0679, "gamma": 0.0156, "vega": 0.0214, "theta": -0.0059, "rho": 0.0049, "theo": 0.2186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "AMLX261218P00050000", "bid": 15.6, "bid_size": 43.0, "ask": 19.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9814, "gamma": 0.014, "vega": 0.0059, "theta": -0.0053, "rho": -0.0078, "theo": 17.6186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3500003814697}, {"option": "AMLX261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 6.0, "iv": 0.7077, "open_interest": 0.0, "volume": 0.0, "delta": 0.0194, "gamma": 0.0062, "vega": 0.0078, "theta": -0.0019, "rho": 0.0014, "theo": 0.0474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AMLX261218P00055000", "bid": 20.6, "bid_size": 43.0, "ask": 23.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 22.6058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1000003814697}, {"option": "AMLX261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 24.0, "iv": 0.7818, "open_interest": 0.0, "volume": 0.0, "delta": 0.0033, "gamma": 0.0014, "vega": 0.0017, "theta": -0.0004, "rho": 0.0002, "theo": 0.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "AMLX261218P00060000", "bid": 25.5, "bid_size": 26.0, "ask": 29.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 27.6058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5500001907349}, {"option": "AMLX270115C00003000", "bid": 28.3, "bid_size": 25.0, "ask": 31.6, "ask_size": 5.0, "iv": 3.0806, "open_interest": 1.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0085, "theo": 29.4202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.14, "last_trade_time": "2026-02-17T14:00:49", "percent_change": 0.0, "prev_day_close": 29.9499998092651}, {"option": "AMLX270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 35.0, "iv": 2.722, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-03T10:30:37", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "AMLX270115C00005000", "bid": 26.4, "bid_size": 25.0, "ask": 29.6, "ask_size": 5.0, "iv": 2.3769, "open_interest": 3.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0002, "theta": -0.0001, "rho": 0.0159, "theo": 27.4493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.38, "last_trade_time": "2026-08-21T09:30:14", "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "AMLX270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 53.0, "iv": 2.91, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AMLX270115C00008000", "bid": 23.5, "bid_size": 25.0, "ask": 26.7, "ask_size": 5.0, "iv": 1.822, "open_interest": 1.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0003, "vega": 0.0011, "theta": -0.0004, "rho": 0.0258, "theo": 24.5033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.8, "last_trade_time": "2026-08-31T11:27:34", "percent_change": 0.0, "prev_day_close": 25.1000003814697}, {"option": "AMLX270115P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 53.0, "iv": 1.7124, "open_interest": 3.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0003, "vega": 0.0011, "theta": -0.0004, "rho": -0.0002, "theo": 0.0099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-09-08T10:46:42", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AMLX270115C00009000", "bid": 22.4, "bid_size": 25.0, "ask": 25.7, "ask_size": 5.0, "iv": 1.6278, "open_interest": 0.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0006, "vega": 0.0017, "theta": -0.0006, "rho": 0.029, "theo": 23.5259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0500001907349}, {"option": "AMLX270115P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 53.0, "iv": 1.595, "open_interest": 1.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0006, "vega": 0.0017, "theta": -0.0006, "rho": -0.0004, "theo": 0.0173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.67, "last_trade_time": "2026-06-09T10:55:35", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "AMLX270115C00010000", "bid": 21.5, "bid_size": 25.0, "ask": 24.7, "ask_size": 5.0, "iv": 1.5274, "open_interest": 4.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0008, "vega": 0.0026, "theta": -0.0009, "rho": 0.032, "theo": 22.5524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.6, "last_trade_time": "2026-08-17T09:45:59", "percent_change": 0.0, "prev_day_close": 23.1000003814697}, {"option": "AMLX270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 1.02, "open_interest": 1.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0008, "vega": 0.0026, "theta": -0.0009, "rho": -0.0006, "theo": 0.0286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-08-17T09:30:09", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "AMLX270115C00011000", "bid": 20.5, "bid_size": 25.0, "ask": 23.7, "ask_size": 5.0, "iv": 1.4048, "open_interest": 0.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0013, "vega": 0.0038, "theta": -0.0014, "rho": 0.035, "theo": 21.5838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1000003814697}, {"option": "AMLX270115P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 53.0, "iv": 1.3464, "open_interest": 1.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0013, "vega": 0.0038, "theta": -0.0014, "rho": -0.0009, "theo": 0.0449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-08-06T09:30:23", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AMLX270115C00012000", "bid": 19.4, "bid_size": 25.0, "ask": 22.7, "ask_size": 5.0, "iv": 1.2632, "open_interest": 0.0, "volume": 0.0, "delta": 0.9883, "gamma": 0.0018, "vega": 0.0053, "theta": -0.0019, "rho": 0.0378, "theo": 20.6216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0500001907349}, {"option": "AMLX270115P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 53.0, "iv": 1.2488, "open_interest": 0.0, "volume": 0.0, "delta": -0.0109, "gamma": 0.0018, "vega": 0.0053, "theta": -0.0019, "rho": -0.0013, "theo": 0.0676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AMLX270115C00013000", "bid": 18.6, "bid_size": 43.0, "ask": 21.8, "ask_size": 6.0, "iv": 1.2492, "open_interest": 2.0, "volume": 0.0, "delta": 0.9838, "gamma": 0.0025, "vega": 0.0072, "theta": -0.0025, "rho": 0.0405, "theo": 19.6672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.63, "last_trade_time": "2026-08-19T09:38:27", "percent_change": 0.0, "prev_day_close": 20.1500005722046}, {"option": "AMLX270115P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 53.0, "iv": 1.1597, "open_interest": 2.0, "volume": 0.0, "delta": -0.0154, "gamma": 0.0025, "vega": 0.0072, "theta": -0.0025, "rho": -0.0018, "theo": 0.0982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-08-11T09:30:09", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AMLX270115C00014000", "bid": 17.2, "bid_size": 43.0, "ask": 20.8, "ask_size": 6.0, "iv": 1.0439, "open_interest": 0.0, "volume": 0.0, "delta": 0.9782, "gamma": 0.0033, "vega": 0.0094, "theta": -0.0032, "rho": 0.043, "theo": 18.7222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3499994277954}, {"option": "AMLX270115P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 25.0, "iv": 1.0777, "open_interest": 0.0, "volume": 0.0, "delta": -0.0211, "gamma": 0.0033, "vega": 0.0094, "theta": -0.0032, "rho": -0.0025, "theo": 0.1381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AMLX270115C00015000", "bid": 17.2, "bid_size": 1.0, "ask": 18.4, "ask_size": 1.0, "iv": 0.8256, "open_interest": 75.0, "volume": 0.0, "delta": 0.9712, "gamma": 0.0042, "vega": 0.0119, "theta": -0.004, "rho": 0.0454, "theo": 17.7884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.1, "last_trade_time": "2026-09-15T13:36:00", "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "AMLX270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 28.0, "iv": 1.0017, "open_interest": 6.0, "volume": 0.0, "delta": -0.0281, "gamma": 0.0043, "vega": 0.012, "theta": -0.004, "rho": -0.0034, "theo": 0.1894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.62, "last_trade_time": "2026-08-04T13:59:33", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AMLX270115C00016000", "bid": 15.5, "bid_size": 43.0, "ask": 18.9, "ask_size": 6.0, "iv": 0.9846, "open_interest": 0.0, "volume": 0.0, "delta": 0.9628, "gamma": 0.0054, "vega": 0.0148, "theta": -0.0049, "rho": 0.0475, "theo": 16.8675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "AMLX270115P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 25.0, "iv": 0.9307, "open_interest": 0.0, "volume": 0.0, "delta": -0.0366, "gamma": 0.0054, "vega": 0.0149, "theta": -0.0049, "rho": -0.0044, "theo": 0.2537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AMLX270115C00017000", "bid": 14.2, "bid_size": 43.0, "ask": 18.0, "ask_size": 6.0, "iv": 0.8628, "open_interest": 37.0, "volume": 0.0, "delta": 0.9527, "gamma": 0.0066, "vega": 0.0181, "theta": -0.0059, "rho": 0.0494, "theo": 15.9614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.25, "last_trade_time": "2026-08-20T09:38:34", "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "AMLX270115P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 25.0, "iv": 0.9094, "open_interest": 0.0, "volume": 0.0, "delta": -0.0467, "gamma": 0.0067, "vega": 0.0182, "theta": -0.006, "rho": -0.0056, "theo": 0.3328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "AMLX270115C00018000", "bid": 13.6, "bid_size": 43.0, "ask": 17.1, "ask_size": 6.0, "iv": 0.8962, "open_interest": 1.0, "volume": 0.0, "delta": 0.941, "gamma": 0.008, "vega": 0.0216, "theta": -0.007, "rho": 0.0511, "theo": 15.072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.95, "last_trade_time": "2026-06-29T15:28:35", "percent_change": 0.0, "prev_day_close": 15.5999999046326}, {"option": "AMLX270115P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 6.0, "iv": 0.8439, "open_interest": 0.0, "volume": 0.0, "delta": -0.0586, "gamma": 0.0081, "vega": 0.0217, "theta": -0.007, "rho": -0.007, "theo": 0.4287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "AMLX270115C00019000", "bid": 12.5, "bid_size": 43.0, "ask": 16.2, "ask_size": 6.0, "iv": 0.8258, "open_interest": 0.0, "volume": 0.0, "delta": 0.9275, "gamma": 0.0096, "vega": 0.0254, "theta": -0.0081, "rho": 0.0525, "theo": 14.2009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3500003814697}, {"option": "AMLX270115P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 19.0, "iv": 0.9891, "open_interest": 0.0, "volume": 0.0, "delta": -0.0722, "gamma": 0.0096, "vega": 0.0256, "theta": -0.0082, "rho": -0.0087, "theo": 0.5433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "AMLX270115C00020000", "bid": 11.5, "bid_size": 45.0, "ask": 15.3, "ask_size": 6.0, "iv": 0.7762, "open_interest": 127.0, "volume": 0.0, "delta": 0.9121, "gamma": 0.0112, "vega": 0.0294, "theta": -0.0093, "rho": 0.0537, "theo": 13.3502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.5, "last_trade_time": "2026-08-25T13:56:35", "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "AMLX270115P00020000", "bid": 0.05, "bid_size": 7.0, "ask": 1.95, "ask_size": 22.0, "iv": 0.8611, "open_interest": 1.0, "volume": 0.0, "delta": -0.0876, "gamma": 0.0113, "vega": 0.0295, "theta": -0.0094, "rho": -0.0106, "theo": 0.6783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-08-13T14:51:19", "percent_change": 0.0, "prev_day_close": 1.00000002421439}, {"option": "AMLX270115C00021000", "bid": 10.8, "bid_size": 43.0, "ask": 14.4, "ask_size": 6.0, "iv": 0.7727, "open_interest": 0.0, "volume": 0.0, "delta": 0.895, "gamma": 0.013, "vega": 0.0336, "theta": -0.0105, "rho": 0.0546, "theo": 12.5215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "AMLX270115P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 20.0, "iv": 0.8781, "open_interest": 0.0, "volume": 0.0, "delta": -0.1049, "gamma": 0.0131, "vega": 0.0337, "theta": -0.0106, "rho": -0.0127, "theo": 0.8351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "AMLX270115C00022000", "bid": 10.0, "bid_size": 43.0, "ask": 13.6, "ask_size": 6.0, "iv": 0.7621, "open_interest": 1.0, "volume": 0.0, "delta": 0.876, "gamma": 0.0148, "vega": 0.0378, "theta": -0.0117, "rho": 0.0552, "theo": 11.7166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.24, "last_trade_time": "2026-08-20T09:36:43", "percent_change": 0.0, "prev_day_close": 12.1000003814697}, {"option": "AMLX270115P00022000", "bid": 0.25, "bid_size": 6.0, "ask": 2.7, "ask_size": 15.0, "iv": 0.8548, "open_interest": 53.0, "volume": 0.0, "delta": -0.1241, "gamma": 0.015, "vega": 0.038, "theta": -0.0118, "rho": -0.015, "theo": 1.0162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-08-18T14:34:39", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "AMLX270115C00023000", "bid": 9.5, "bid_size": 12.0, "ask": 12.8, "ask_size": 6.0, "iv": 0.7809, "open_interest": 0.0, "volume": 0.0, "delta": 0.8551, "gamma": 0.0167, "vega": 0.0421, "theta": -0.0129, "rho": 0.0556, "theo": 10.9369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "AMLX270115P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 27.0, "iv": 0.7781, "open_interest": 0.0, "volume": 0.0, "delta": -0.1452, "gamma": 0.0169, "vega": 0.0423, "theta": -0.013, "rho": -0.0175, "theo": 1.2229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "AMLX270115C00024000", "bid": 8.4, "bid_size": 21.0, "ask": 12.0, "ask_size": 6.0, "iv": 0.7259, "open_interest": 0.0, "volume": 0.0, "delta": 0.8325, "gamma": 0.0186, "vega": 0.0463, "theta": -0.014, "rho": 0.0556, "theo": 10.1838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "AMLX270115P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 27.0, "iv": 0.7318, "open_interest": 0.0, "volume": 0.0, "delta": -0.168, "gamma": 0.0188, "vega": 0.0465, "theta": -0.0142, "rho": -0.0202, "theo": 1.4564, "change": 0.0, "open": 0.0, "high": 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": "AMLX270115C00025000", "bid": 7.3, "bid_size": 39.0, "ask": 11.3, "ask_size": 7.0, "iv": 0.6822, "open_interest": 164.0, "volume": 0.0, "delta": 0.8082, "gamma": 0.0205, "vega": 0.0505, "theta": -0.0151, "rho": 0.0554, "theo": 9.4587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.86, "last_trade_time": "2026-09-16T15:18:12", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "AMLX270115P00025000", "bid": 0.1, "bid_size": 928.0, "ask": 2.45, "ask_size": 12.0, "iv": 0.6237, "open_interest": 1.0, "volume": 0.0, "delta": -0.1926, "gamma": 0.0208, "vega": 0.0507, "theta": -0.0153, "rho": -0.023, "theo": 1.7184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.26, "last_trade_time": "2026-02-17T14:01:12", "percent_change": 0.0, "prev_day_close": 1.27500002458692}, {"option": "AMLX270115C00026000", "bid": 6.8, "bid_size": 8.0, "ask": 10.5, "ask_size": 5.0, "iv": 0.685, "open_interest": 0.0, "volume": 0.0, "delta": 0.7824, "gamma": 0.0224, "vega": 0.0544, "theta": -0.0161, "rho": 0.055, "theo": 8.7626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "AMLX270115P00026000", "bid": 0.55, "bid_size": 21.0, "ask": 3.4, "ask_size": 26.0, "iv": 0.6995, "open_interest": 0.0, "volume": 0.0, "delta": -0.2187, "gamma": 0.0227, "vega": 0.0546, "theta": -0.0163, "rho": -0.0261, "theo": 2.0095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97500005364418}, {"option": "AMLX270115C00027000", "bid": 6.5, "bid_size": 16.0, "ask": 9.9, "ask_size": 13.0, "iv": 0.7158, "open_interest": 11.0, "volume": 0.0, "delta": 0.7552, "gamma": 0.0242, "vega": 0.0581, "theta": -0.017, "rho": 0.0542, "theo": 8.0964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.01, "last_trade_time": "2026-09-14T13:12:01", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "AMLX270115P00027000", "bid": 0.85, "bid_size": 13.0, "ask": 4.1, "ask_size": 1.0, "iv": 0.556, "open_interest": 43.0, "volume": 0.0, "delta": -0.2464, "gamma": 0.0245, "vega": 0.0584, "theta": -0.0173, "rho": -0.0293, "theo": 2.3313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.38, "last_trade_time": "2026-08-19T10:55:31", "percent_change": 0.0, "prev_day_close": 1.52500003576279}, {"option": "AMLX270115C00028000", "bid": 5.8, "bid_size": 12.0, "ask": 9.2, "ask_size": 7.0, "iv": 0.6968, "open_interest": 0.0, "volume": 0.0, "delta": 0.7266, "gamma": 0.0259, "vega": 0.0615, "theta": -0.0179, "rho": 0.0533, "theo": 7.4608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "AMLX270115P00028000", "bid": 1.05, "bid_size": 7.0, "ask": 4.0, "ask_size": 20.0, "iv": 0.6646, "open_interest": 0.0, "volume": 0.0, "delta": -0.2754, "gamma": 0.0263, "vega": 0.0618, "theta": -0.0181, "rho": -0.0326, "theo": 2.6839, "change": 0.0, "open": 0.0, "high": 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": "AMLX270115C00029000", "bid": 5.3, "bid_size": 6.0, "ask": 8.6, "ask_size": 11.0, "iv": 0.6975, "open_interest": 0.0, "volume": 0.0, "delta": 0.6969, "gamma": 0.0275, "vega": 0.0646, "theta": -0.0186, "rho": 0.052, "theo": 6.8564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "AMLX270115P00029000", "bid": 1.15, "bid_size": 18.0, "ask": 4.3, "ask_size": 26.0, "iv": 0.6298, "open_interest": 0.0, "volume": 0.0, "delta": -0.3055, "gamma": 0.0279, "vega": 0.0648, "theta": -0.0189, "rho": -0.036, "theo": 3.0686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.7250000834465}, {"option": "AMLX270115C00030000", "bid": 4.6, "bid_size": 12.0, "ask": 8.0, "ask_size": 13.0, "iv": 0.6783, "open_interest": 271.0, "volume": 0.0, "delta": 0.6663, "gamma": 0.0289, "vega": 0.0673, "theta": -0.0191, "rho": 0.0506, "theo": 6.2835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.48, "last_trade_time": "2026-09-09T14:12:03", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "AMLX270115P00030000", "bid": 1.45, "bid_size": 12.0, "ask": 3.7, "ask_size": 14.0, "iv": 0.5405, "open_interest": 0.0, "volume": 0.0, "delta": -0.3367, "gamma": 0.0294, "vega": 0.0675, "theta": -0.0195, "rho": -0.0393, "theo": 3.4849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "AMLX270115C00031000", "bid": 4.2, "bid_size": 13.0, "ask": 7.5, "ask_size": 29.0, "iv": 0.6848, "open_interest": 0.0, "volume": 0.0, "delta": 0.6348, "gamma": 0.0302, "vega": 0.0695, "theta": -0.0196, "rho": 0.049, "theo": 5.7388, "change": 0.0, "open": 0.0, "high": 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": "AMLX270115P00031000", "bid": 2.35, "bid_size": 10.0, "ask": 4.8, "ask_size": 6.0, "iv": 0.6173, "open_interest": 4.0, "volume": 0.0, "delta": -0.3686, "gamma": 0.0308, "vega": 0.0697, "theta": -0.02, "rho": -0.0429, "theo": 3.9339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-08-24T10:54:25", "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "AMLX270115C00032000", "bid": 3.1, "bid_size": 8.0, "ask": 6.8, "ask_size": 18.0, "iv": 0.6229, "open_interest": 6.0, "volume": 0.0, "delta": 0.603, "gamma": 0.0313, "vega": 0.0713, "theta": -0.0199, "rho": 0.0473, "theo": 5.2293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.65, "last_trade_time": "2026-08-20T10:46:34", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "AMLX270115P00032000", "bid": 2.8, "bid_size": 13.0, "ask": 5.2, "ask_size": 13.0, "iv": 0.604, "open_interest": 9.0, "volume": 0.0, "delta": -0.4012, "gamma": 0.032, "vega": 0.0714, "theta": -0.0203, "rho": -0.0463, "theo": 4.415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.39, "last_trade_time": "2026-09-10T09:31:21", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "AMLX270115C00033000", "bid": 3.1, "bid_size": 15.0, "ask": 6.5, "ask_size": 26.0, "iv": 0.6616, "open_interest": 1.0, "volume": 0.0, "delta": 0.5709, "gamma": 0.0322, "vega": 0.0726, "theta": -0.02, "rho": 0.0454, "theo": 4.7546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.05, "last_trade_time": "2026-09-14T09:47:07", "percent_change": 0.0, "prev_day_close": 4.89999997615814}, {"option": "AMLX270115P00033000", "bid": 2.8, "bid_size": 5.0, "ask": 5.7, "ask_size": 5.0, "iv": 0.5622, "open_interest": 0.0, "volume": 0.0, "delta": -0.4342, "gamma": 0.033, "vega": 0.0726, "theta": -0.0205, "rho": -0.0496, "theo": 4.9284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.24999988079071}, {"option": "AMLX270115C00034000", "bid": 2.7, "bid_size": 6.0, "ask": 6.0, "ask_size": 21.0, "iv": 0.6548, "open_interest": 0.0, "volume": 0.0, "delta": 0.5386, "gamma": 0.0329, "vega": 0.0734, "theta": -0.0201, "rho": 0.0434, "theo": 4.3074, "change": 0.0, "open": 0.0, "high": 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": "AMLX270115P00034000", "bid": 3.0, "bid_size": 19.0, "ask": 6.2, "ask_size": 13.0, "iv": 0.53, "open_interest": 0.0, "volume": 0.0, "delta": -0.4674, "gamma": 0.0337, "vega": 0.0734, "theta": -0.0206, "rho": -0.0527, "theo": 5.4734, "change": 0.0, "open": 0.0, "high": 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": "AMLX270115C00035000", "bid": 2.0, "bid_size": 5.0, "ask": 5.7, "ask_size": 49.0, "iv": 0.705, "open_interest": 4.0, "volume": 0.0, "delta": 0.5063, "gamma": 0.0334, "vega": 0.0738, "theta": -0.02, "rho": 0.0413, "theo": 3.8902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-09-17T15:57:00", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "AMLX270115P00035000", "bid": 3.7, "bid_size": 19.0, "ask": 6.7, "ask_size": 13.0, "iv": 0.5265, "open_interest": 21.0, "volume": 0.0, "delta": -0.5008, "gamma": 0.0343, "vega": 0.0735, "theta": -0.0205, "rho": -0.0559, "theo": 6.0524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.75, "last_trade_time": "2026-09-11T13:24:59", "percent_change": 0.0, "prev_day_close": 5.19999992847443}, {"option": "AMLX270115C00036000", "bid": 1.95, "bid_size": 13.0, "ask": 5.3, "ask_size": 24.0, "iv": 0.6531, "open_interest": 0.0, "volume": 0.0, "delta": 0.4743, "gamma": 0.0336, "vega": 0.0736, "theta": -0.0197, "rho": 0.0391, "theo": 3.503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.77500009536743}, {"option": "AMLX270115P00036000", "bid": 4.3, "bid_size": 22.0, "ask": 7.2, "ask_size": 13.0, "iv": 0.5117, "open_interest": 0.0, "volume": 0.0, "delta": -0.5337, "gamma": 0.0347, "vega": 0.0732, "theta": -0.0204, "rho": -0.0585, "theo": 6.6573, "change": 0.0, "open": 0.0, "high": 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": "AMLX270115C00037000", "bid": 1.65, "bid_size": 15.0, "ask": 5.0, "ask_size": 33.0, "iv": 0.6552, "open_interest": 0.0, "volume": 0.0, "delta": 0.4427, "gamma": 0.0336, "vega": 0.073, "theta": -0.0194, "rho": 0.0369, "theo": 3.1444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32499998807907}, {"option": "AMLX270115P00037000", "bid": 5.0, "bid_size": 21.0, "ask": 7.8, "ask_size": 13.0, "iv": 0.5051, "open_interest": 0.0, "volume": 0.0, "delta": -0.5664, "gamma": 0.0348, "vega": 0.0724, "theta": -0.02, "rho": -0.0612, "theo": 7.2941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "AMLX270115C00038000", "bid": 1.4, "bid_size": 13.0, "ask": 4.7, "ask_size": 27.0, "iv": 0.6574, "open_interest": 1.0, "volume": 0.0, "delta": 0.4117, "gamma": 0.0335, "vega": 0.072, "theta": -0.0189, "rho": 0.0347, "theo": 2.8137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-08-25T15:41:49", "percent_change": 0.0, "prev_day_close": 3.04999989271164}, {"option": "AMLX270115P00038000", "bid": 5.7, "bid_size": 22.0, "ask": 8.6, "ask_size": 17.0, "iv": 0.5081, "open_interest": 0.0, "volume": 0.0, "delta": -0.5986, "gamma": 0.0348, "vega": 0.0711, "theta": -0.0196, "rho": -0.0633, "theo": 7.9602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "AMLX270115C00039000", "bid": 1.05, "bid_size": 16.0, "ask": 4.4, "ask_size": 25.0, "iv": 0.6493, "open_interest": 0.0, "volume": 0.0, "delta": 0.3815, "gamma": 0.0331, "vega": 0.0705, "theta": -0.0183, "rho": 0.0324, "theo": 2.5097, "change": 0.0, "open": 0.0, "high": 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": "AMLX270115P00039000", "bid": 6.5, "bid_size": 30.0, "ask": 9.4, "ask_size": 13.0, "iv": 0.5142, "open_interest": 0.0, "volume": 0.0, "delta": -0.6302, "gamma": 0.0345, "vega": 0.0694, "theta": -0.0191, "rho": -0.0653, "theo": 8.6542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.36, "last_trade_time": "2026-08-28T13:45:57", "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "AMLX270115C00040000", "bid": 0.85, "bid_size": 6.0, "ask": 4.2, "ask_size": 22.0, "iv": 0.6557, "open_interest": 155.0, "volume": 0.0, "delta": 0.3522, "gamma": 0.0325, "vega": 0.0687, "theta": -0.0177, "rho": 0.0302, "theo": 2.2313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.96, "last_trade_time": "2026-09-16T15:06:40", "percent_change": 0.0, "prev_day_close": 2.62499988079071}, {"option": "AMLX270115P00040000", "bid": 7.2, "bid_size": 43.0, "ask": 10.0, "ask_size": 6.0, "iv": 0.492, "open_interest": 2.0, "volume": 0.0, "delta": -0.6609, "gamma": 0.0341, "vega": 0.0672, "theta": -0.0185, "rho": -0.0666, "theo": 9.3752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.78, "last_trade_time": "2026-08-18T10:39:55", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "AMLX270115C00041000", "bid": 0.6, "bid_size": 11.0, "ask": 4.0, "ask_size": 22.0, "iv": 0.6557, "open_interest": 0.0, "volume": 0.0, "delta": 0.3239, "gamma": 0.0318, "vega": 0.0665, "theta": -0.017, "rho": 0.028, "theo": 1.9774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000000596046}, {"option": "AMLX270115P00041000", "bid": 8.0, "bid_size": 43.0, "ask": 10.7, "ask_size": 5.0, "iv": 0.4793, "open_interest": 0.0, "volume": 0.0, "delta": -0.6907, "gamma": 0.0335, "vega": 0.0646, "theta": -0.0179, "rho": -0.0672, "theo": 10.122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "AMLX270115C00042000", "bid": 0.55, "bid_size": 10.0, "ask": 3.8, "ask_size": 21.0, "iv": 0.6679, "open_interest": 3.0, "volume": 0.0, "delta": 0.2968, "gamma": 0.0308, "vega": 0.064, "theta": -0.0162, "rho": 0.0258, "theo": 1.7464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-08-27T09:59:20", "percent_change": 0.0, "prev_day_close": 2.17499998211861}, {"option": "AMLX270115P00042000", "bid": 8.8, "bid_size": 40.0, "ask": 11.8, "ask_size": 12.0, "iv": 0.4989, "open_interest": 0.0, "volume": 0.0, "delta": -0.7195, "gamma": 0.0328, "vega": 0.0616, "theta": -0.0172, "rho": -0.0682, "theo": 10.8933, "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": 10.3000001907349}, {"option": "AMLX270115C00043000", "bid": 0.25, "bid_size": 360.0, "ask": 3.6, "ask_size": 22.0, "iv": 0.6588, "open_interest": 0.0, "volume": 0.0, "delta": 0.2709, "gamma": 0.0298, "vega": 0.0613, "theta": -0.0153, "rho": 0.0237, "theo": 1.5373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.12499994039536}, {"option": "AMLX270115P00043000", "bid": 9.4, "bid_size": 43.0, "ask": 12.9, "ask_size": 8.0, "iv": 0.4961, "open_interest": 4.0, "volume": 0.0, "delta": -0.7472, "gamma": 0.0319, "vega": 0.0583, "theta": -0.0164, "rho": -0.0677, "theo": 11.6881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-08-24T10:50:04", "percent_change": 0.0, "prev_day_close": 11.5499997138977}, {"option": "AMLX270115C00044000", "bid": 0.2, "bid_size": 371.0, "ask": 3.4, "ask_size": 23.0, "iv": 0.6665, "open_interest": 0.0, "volume": 0.0, "delta": 0.2463, "gamma": 0.0286, "vega": 0.0584, "theta": -0.0144, "rho": 0.0218, "theo": 1.3486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.00000005960464}, {"option": "AMLX270115P00044000", "bid": 10.5, "bid_size": 43.0, "ask": 13.3, "ask_size": 6.0, "iv": 0.4632, "open_interest": 0.0, "volume": 0.0, "delta": -0.7738, "gamma": 0.0309, "vega": 0.0549, "theta": -0.0156, "rho": -0.0678, "theo": 12.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "AMLX270115C00045000", "bid": 0.1, "bid_size": 928.0, "ask": 3.3, "ask_size": 22.0, "iv": 0.6764, "open_interest": 101.0, "volume": 0.0, "delta": 0.2231, "gamma": 0.0273, "vega": 0.0553, "theta": -0.0135, "rho": 0.0198, "theo": 1.1789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-09-16T09:37:44", "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "AMLX270115P00045000", "bid": 11.4, "bid_size": 43.0, "ask": 14.6, "ask_size": 6.0, "iv": 0.5123, "open_interest": 0.0, "volume": 0.0, "delta": -0.7991, "gamma": 0.0298, "vega": 0.051, "theta": -0.0148, "rho": -0.0662, "theo": 13.3429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "AMLX270115C00046000", "bid": 0.05, "bid_size": 6.0, "ask": 3.1, "ask_size": 27.0, "iv": 0.6804, "open_interest": 0.0, "volume": 0.0, "delta": 0.2013, "gamma": 0.0259, "vega": 0.0521, "theta": -0.0126, "rho": 0.018, "theo": 1.027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77499994635582}, {"option": "AMLX270115P00046000", "bid": 12.3, "bid_size": 43.0, "ask": 15.3, "ask_size": 6.0, "iv": 0.4798, "open_interest": 0.0, "volume": 0.0, "delta": -0.8231, "gamma": 0.0286, "vega": 0.047, "theta": -0.0139, "rho": -0.0638, "theo": 14.2006, "change": 0.0, "open": 0.0, "high": 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": "AMLX270115C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 27.0, "iv": 0.6912, "open_interest": 0.0, "volume": 0.0, "delta": 0.1809, "gamma": 0.0245, "vega": 0.0488, "theta": -0.0117, "rho": 0.0162, "theo": 0.8914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "AMLX270115P00047000", "bid": 13.1, "bid_size": 43.0, "ask": 16.6, "ask_size": 5.0, "iv": 0.517, "open_interest": 0.0, "volume": 0.0, "delta": -0.8458, "gamma": 0.0273, "vega": 0.0428, "theta": -0.013, "rho": -0.0613, "theo": 15.0764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8500003814697}, {"option": "AMLX270115C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 27.0, "iv": 0.7051, "open_interest": 1.0, "volume": 0.0, "delta": 0.1619, "gamma": 0.023, "vega": 0.0454, "theta": -0.0108, "rho": 0.0146, "theo": 0.771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-09-16T09:37:44", "percent_change": 0.0, "prev_day_close": 1.55000004917383}, {"option": "AMLX270115P00048000", "bid": 14.1, "bid_size": 43.0, "ask": 17.2, "ask_size": 5.0, "iv": 0.4557, "open_interest": 0.0, "volume": 0.0, "delta": -0.8674, "gamma": 0.026, "vega": 0.0383, "theta": -0.0122, "rho": -0.0577, "theo": 15.9699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6500005722046}, {"option": "AMLX270115C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 20.0, "iv": 0.718, "open_interest": 0.0, "volume": 0.0, "delta": 0.1443, "gamma": 0.0215, "vega": 0.0422, "theta": -0.0099, "rho": 0.0131, "theo": 0.6643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "AMLX270115P00049000", "bid": 15.0, "bid_size": 43.0, "ask": 18.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8875, "gamma": 0.0248, "vega": 0.0344, "theta": -0.0114, "rho": -0.0539, "theo": 16.8787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "AMLX270115C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 53.0, "iv": 0.7344, "open_interest": 74.0, "volume": 0.0, "delta": 0.1281, "gamma": 0.02, "vega": 0.0388, "theta": -0.009, "rho": 0.0116, "theo": 0.5703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-09-17T15:35:06", "percent_change": 0.0, "prev_day_close": 1.54999999701977}, {"option": "AMLX270115P00050000", "bid": 15.9, "bid_size": 43.0, "ask": 19.4, "ask_size": 6.0, "iv": 0.4923, "open_interest": 0.0, "volume": 0.0, "delta": -0.9066, "gamma": 0.0235, "vega": 0.0295, "theta": -0.0106, "rho": -0.0478, "theo": 17.8033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6499996185303}, {"option": "AMLX270115C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 20.0, "iv": 0.8006, "open_interest": 0.0, "volume": 0.0, "delta": 0.0664, "gamma": 0.0128, "vega": 0.024, "theta": -0.0053, "rho": 0.0061, "theo": 0.251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "AMLX270115P00055000", "bid": 20.6, "bid_size": 43.0, "ask": 24.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9802, "gamma": 0.013, "vega": 0.0075, "theta": -0.0062, "rho": -0.0139, "theo": 22.615, "change": 0.0, "open": 0.0, "high": 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": "AMLX270115C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 27.0, "iv": 0.8276, "open_interest": 0.0, "volume": 0.0, "delta": 0.0308, "gamma": 0.0072, "vega": 0.013, "theta": -0.0027, "rho": 0.0029, "theo": 0.0999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "AMLX270115P00060000", "bid": 25.6, "bid_size": 43.0, "ask": 28.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 27.6007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.1000003814697}, {"option": "AMLX270219C00003000", "bid": 28.2, "bid_size": 20.0, "ask": 31.6, "ask_size": 1.0, "iv": 1.772, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0124, "theo": 29.8378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.9000005722046}, {"option": "AMLX270219P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 30.0, "iv": 3.4654, "open_interest": 1.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-13T09:30:56", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AMLX270219C00005000", "bid": 25.9, "bid_size": 20.0, "ask": 29.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0002, "vega": 0.0009, "theta": 0.0, "rho": 0.0206, "theo": 27.8849, "change": 0.0, "open": 0.0, "high": 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": "AMLX270219P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 53.0, "iv": 2.5722, "open_interest": 0.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0002, "vega": 0.0009, "theta": -0.0003, "rho": -0.0002, "theo": 0.0095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AMLX270219C00008000", "bid": 22.8, "bid_size": 25.0, "ask": 26.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0008, "vega": 0.0035, "theta": 0.0, "rho": 0.0323, "theo": 24.9815, "change": 0.0, "open": 0.0, "high": 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": "AMLX270219P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 53.0, "iv": 1.5179, "open_interest": 0.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0008, "vega": 0.0035, "theta": -0.0011, "rho": -0.001, "theo": 0.0472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AMLX270219C00009000", "bid": 21.7, "bid_size": 25.0, "ask": 25.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0011, "vega": 0.0049, "theta": -0.0003, "rho": 0.036, "theo": 24.0246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.7000007629395}, {"option": "AMLX270219P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 53.0, "iv": 1.3973, "open_interest": 0.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.0012, "vega": 0.005, "theta": -0.0015, "rho": -0.0014, "theo": 0.0709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AMLX270219C00010000", "bid": 21.1, "bid_size": 20.0, "ask": 24.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0016, "vega": 0.0067, "theta": -0.0009, "rho": 0.0395, "theo": 23.0752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.9499998092651}, {"option": "AMLX270219P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 53.0, "iv": 1.2911, "open_interest": 0.0, "volume": 0.0, "delta": -0.0122, "gamma": 0.0016, "vega": 0.0067, "theta": -0.002, "rho": -0.002, "theo": 0.102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AMLX270219C00011000", "bid": 20.6, "bid_size": 43.0, "ask": 23.8, "ask_size": 6.0, "iv": 0.9994, "open_interest": 0.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0021, "vega": 0.0087, "theta": -0.0015, "rho": 0.0429, "theo": 22.1343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1999998092651}, {"option": "AMLX270219P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 53.0, "iv": 1.1963, "open_interest": 0.0, "volume": 0.0, "delta": -0.0166, "gamma": 0.0021, "vega": 0.0088, "theta": -0.0026, "rho": -0.0027, "theo": 0.1417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AMLX270219C00012000", "bid": 19.5, "bid_size": 43.0, "ask": 22.8, "ask_size": 6.0, "iv": 0.8588, "open_interest": 0.0, "volume": 0.0, "delta": 0.9893, "gamma": 0.0027, "vega": 0.0111, "theta": -0.0022, "rho": 0.0461, "theo": 21.2033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1499996185303}, {"option": "AMLX270219P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 53.0, "iv": 1.1105, "open_interest": 0.0, "volume": 0.0, "delta": -0.022, "gamma": 0.0027, "vega": 0.0111, "theta": -0.0032, "rho": -0.0036, "theo": 0.1914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AMLX270219C00013000", "bid": 18.5, "bid_size": 43.0, "ask": 21.9, "ask_size": 6.0, "iv": 0.8265, "open_interest": 0.0, "volume": 0.0, "delta": 0.9829, "gamma": 0.0034, "vega": 0.0137, "theta": -0.0029, "rho": 0.0492, "theo": 20.2834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1999998092651}, {"option": "AMLX270219P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 25.0, "iv": 1.0323, "open_interest": 0.0, "volume": 0.0, "delta": -0.0285, "gamma": 0.0035, "vega": 0.0138, "theta": -0.0039, "rho": -0.0046, "theo": 0.2522, "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": 0.474999994039536}, {"option": "AMLX270219C00014000", "bid": 17.6, "bid_size": 43.0, "ask": 21.0, "ask_size": 12.0, "iv": 0.8294, "open_interest": 0.0, "volume": 0.0, "delta": 0.9754, "gamma": 0.0042, "vega": 0.0167, "theta": -0.0037, "rho": 0.052, "theo": 19.3758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "AMLX270219P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 24.0, "iv": 1.0085, "open_interest": 0.0, "volume": 0.0, "delta": -0.0361, "gamma": 0.0043, "vega": 0.0168, "theta": -0.0047, "rho": -0.0059, "theo": 0.3256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AMLX270219C00015000", "bid": 16.7, "bid_size": 43.0, "ask": 20.0, "ask_size": 6.0, "iv": 0.7899, "open_interest": 0.0, "volume": 0.0, "delta": 0.9667, "gamma": 0.0052, "vega": 0.0199, "theta": -0.0046, "rho": 0.0546, "theo": 18.4818, "change": 0.0, "open": 0.0, "high": 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": "AMLX270219P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 24.0, "iv": 0.9389, "open_interest": 0.0, "volume": 0.0, "delta": -0.0449, "gamma": 0.0052, "vega": 0.0201, "theta": -0.0055, "rho": -0.0073, "theo": 0.4128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AMLX270219C00016000", "bid": 15.8, "bid_size": 43.0, "ask": 19.1, "ask_size": 6.0, "iv": 0.7775, "open_interest": 0.0, "volume": 0.0, "delta": 0.9567, "gamma": 0.0062, "vega": 0.0234, "theta": -0.0055, "rho": 0.0569, "theo": 17.6028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4500002861023}, {"option": "AMLX270219P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 6.0, "iv": 0.874, "open_interest": 0.0, "volume": 0.0, "delta": -0.0549, "gamma": 0.0062, "vega": 0.0235, "theta": -0.0064, "rho": -0.0089, "theo": 0.5149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "AMLX270219C00017000", "bid": 14.8, "bid_size": 43.0, "ask": 18.3, "ask_size": 7.0, "iv": 0.759, "open_interest": 0.0, "volume": 0.0, "delta": 0.9455, "gamma": 0.0073, "vega": 0.0271, "theta": -0.0064, "rho": 0.0591, "theo": 16.7398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5000004768372}, {"option": "AMLX270219P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 19.0, "iv": 1.0258, "open_interest": 0.0, "volume": 0.0, "delta": -0.0663, "gamma": 0.0074, "vega": 0.0273, "theta": -0.0073, "rho": -0.0108, "theo": 0.6335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "AMLX270219C00018000", "bid": 14.0, "bid_size": 43.0, "ask": 17.4, "ask_size": 8.0, "iv": 0.7553, "open_interest": 0.0, "volume": 0.0, "delta": 0.933, "gamma": 0.0084, "vega": 0.031, "theta": -0.0074, "rho": 0.0609, "theo": 15.8941, "change": 0.0, "open": 0.0, "high": 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": "AMLX270219P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 20.0, "iv": 0.9705, "open_interest": 0.0, "volume": 0.0, "delta": -0.079, "gamma": 0.0085, "vega": 0.0311, "theta": -0.0083, "rho": -0.0128, "theo": 0.7694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "AMLX270219C00019000", "bid": 13.0, "bid_size": 43.0, "ask": 16.5, "ask_size": 7.0, "iv": 0.7115, "open_interest": 0.0, "volume": 0.0, "delta": 0.9192, "gamma": 0.0097, "vega": 0.035, "theta": -0.0084, "rho": 0.0625, "theo": 15.0668, "change": 0.0, "open": 0.0, "high": 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": "AMLX270219P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 27.0, "iv": 0.9173, "open_interest": 0.0, "volume": 0.0, "delta": -0.093, "gamma": 0.0098, "vega": 0.0353, "theta": -0.0092, "rho": -0.0151, "theo": 0.9243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "AMLX270219C00020000", "bid": 12.2, "bid_size": 43.0, "ask": 15.7, "ask_size": 1.0, "iv": 0.714, "open_interest": 0.0, "volume": 0.0, "delta": 0.904, "gamma": 0.011, "vega": 0.0391, "theta": -0.0094, "rho": 0.0639, "theo": 14.2591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "AMLX270219P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 27.0, "iv": 0.8719, "open_interest": 0.0, "volume": 0.0, "delta": -0.1084, "gamma": 0.0111, "vega": 0.0393, "theta": -0.0102, "rho": -0.0175, "theo": 1.0988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "AMLX270219C00021000", "bid": 11.1, "bid_size": 43.0, "ask": 14.9, "ask_size": 1.0, "iv": 0.6694, "open_interest": 0.0, "volume": 0.0, "delta": 0.8876, "gamma": 0.0123, "vega": 0.0433, "theta": -0.0103, "rho": 0.0649, "theo": 13.4718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "AMLX270219P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 27.0, "iv": 0.8274, "open_interest": 0.0, "volume": 0.0, "delta": -0.1251, "gamma": 0.0125, "vega": 0.0437, "theta": -0.0111, "rho": -0.0202, "theo": 1.2943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "AMLX270219C00022000", "bid": 10.6, "bid_size": 13.0, "ask": 14.0, "ask_size": 7.0, "iv": 0.6862, "open_interest": 0.0, "volume": 0.0, "delta": 0.8698, "gamma": 0.0137, "vega": 0.0475, "theta": -0.0113, "rho": 0.0657, "theo": 12.7061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "AMLX270219P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 27.0, "iv": 0.794, "open_interest": 0.0, "volume": 0.0, "delta": -0.1432, "gamma": 0.014, "vega": 0.0478, "theta": -0.012, "rho": -0.023, "theo": 1.5117, "change": 0.0, "open": 0.0, "high": 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": "AMLX270219C00023000", "bid": 9.7, "bid_size": 10.0, "ask": 13.3, "ask_size": 1.0, "iv": 0.672, "open_interest": 0.0, "volume": 0.0, "delta": 0.8508, "gamma": 0.0151, "vega": 0.0516, "theta": -0.0122, "rho": 0.0663, "theo": 11.9626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7999997138977}, {"option": "AMLX270219P00023000", "bid": 0.05, "bid_size": 928.0, "ask": 3.4, "ask_size": 26.0, "iv": 0.76, "open_interest": 0.0, "volume": 0.0, "delta": -0.1626, "gamma": 0.0154, "vega": 0.052, "theta": -0.013, "rho": -0.026, "theo": 1.7518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "AMLX270219C00024000", "bid": 9.0, "bid_size": 6.0, "ask": 12.5, "ask_size": 3.0, "iv": 0.664, "open_interest": 0.0, "volume": 0.0, "delta": 0.8306, "gamma": 0.0166, "vega": 0.0558, "theta": -0.0131, "rho": 0.0665, "theo": 11.2424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "AMLX270219P00024000", "bid": 0.2, "bid_size": 928.0, "ask": 3.6, "ask_size": 26.0, "iv": 0.7342, "open_interest": 0.0, "volume": 0.0, "delta": -0.1832, "gamma": 0.0169, "vega": 0.0561, "theta": -0.0138, "rho": -0.0292, "theo": 2.0159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.8999999538064}, {"option": "AMLX270219C00025000", "bid": 8.3, "bid_size": 10.0, "ask": 11.9, "ask_size": 7.0, "iv": 0.6691, "open_interest": 0.0, "volume": 0.0, "delta": 0.8092, "gamma": 0.018, "vega": 0.0597, "theta": -0.0139, "rho": 0.0665, "theo": 10.5461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "AMLX270219P00025000", "bid": 0.45, "bid_size": 371.0, "ask": 3.9, "ask_size": 18.0, "iv": 0.7237, "open_interest": 0.0, "volume": 0.0, "delta": -0.2051, "gamma": 0.0183, "vega": 0.0601, "theta": -0.0146, "rho": -0.0326, "theo": 2.304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17500004172325}, {"option": "AMLX270219C00026000", "bid": 7.2, "bid_size": 7.0, "ask": 11.0, "ask_size": 5.0, "iv": 0.6108, "open_interest": 0.0, "volume": 0.0, "delta": 0.7867, "gamma": 0.0194, "vega": 0.0635, "theta": -0.0147, "rho": 0.0663, "theo": 9.8741, "change": 0.0, "open": 0.0, "high": 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": "AMLX270219P00026000", "bid": 0.7, "bid_size": 6.0, "ask": 4.2, "ask_size": 26.0, "iv": 0.7094, "open_interest": 0.0, "volume": 0.0, "delta": -0.2281, "gamma": 0.0198, "vega": 0.0639, "theta": -0.0154, "rho": -0.036, "theo": 2.6177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.4499998986721}, {"option": "AMLX270219C00027000", "bid": 6.7, "bid_size": 8.0, "ask": 10.5, "ask_size": 6.0, "iv": 0.632, "open_interest": 0.0, "volume": 0.0, "delta": 0.7632, "gamma": 0.0207, "vega": 0.0671, "theta": -0.0154, "rho": 0.0658, "theo": 9.2273, "change": 0.0, "open": 0.0, "high": 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": "AMLX270219P00027000", "bid": 1.15, "bid_size": 6.0, "ask": 4.5, "ask_size": 19.0, "iv": 0.7071, "open_interest": 0.0, "volume": 0.0, "delta": -0.2522, "gamma": 0.0212, "vega": 0.0674, "theta": -0.0161, "rho": -0.0396, "theo": 2.9566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82499998807907}, {"option": "AMLX270219C00028000", "bid": 6.3, "bid_size": 10.0, "ask": 9.9, "ask_size": 1.0, "iv": 0.6456, "open_interest": 0.0, "volume": 0.0, "delta": 0.7388, "gamma": 0.022, "vega": 0.0704, "theta": -0.016, "rho": 0.065, "theo": 8.6056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "AMLX270219P00028000", "bid": 1.45, "bid_size": 6.0, "ask": 3.6, "ask_size": 6.0, "iv": 0.6042, "open_interest": 1.0, "volume": 0.0, "delta": -0.2773, "gamma": 0.0226, "vega": 0.0708, "theta": -0.0167, "rho": -0.0433, "theo": 3.3219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-08-21T09:30:07", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "AMLX270219C00029000", "bid": 5.7, "bid_size": 13.0, "ask": 9.4, "ask_size": 25.0, "iv": 0.6465, "open_interest": 0.0, "volume": 0.0, "delta": 0.7136, "gamma": 0.0232, "vega": 0.0735, "theta": -0.0166, "rho": 0.0641, "theo": 8.0098, "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": 7.90000009536743}, {"option": "AMLX270219P00029000", "bid": 1.8, "bid_size": 6.0, "ask": 4.8, "ask_size": 17.0, "iv": 0.653, "open_interest": 0.0, "volume": 0.0, "delta": -0.3033, "gamma": 0.0239, "vega": 0.0738, "theta": -0.0173, "rho": -0.0469, "theo": 3.714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "AMLX270219C00030000", "bid": 5.1, "bid_size": 6.0, "ask": 8.6, "ask_size": 15.0, "iv": 0.6234, "open_interest": 4.0, "volume": 0.0, "delta": 0.6876, "gamma": 0.0244, "vega": 0.0762, "theta": -0.017, "rho": 0.0629, "theo": 7.4399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.7, "last_trade_time": "2026-08-11T15:39:57", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "AMLX270219P00030000", "bid": 1.9, "bid_size": 6.0, "ask": 5.1, "ask_size": 16.0, "iv": 0.6181, "open_interest": 10.0, "volume": 0.0, "delta": -0.3301, "gamma": 0.0252, "vega": 0.0765, "theta": -0.0177, "rho": -0.0506, "theo": 4.1326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-08-26T14:07:09", "percent_change": 0.0, "prev_day_close": 3.49999994039536}, {"option": "AMLX270219C00031000", "bid": 4.7, "bid_size": 8.0, "ask": 8.0, "ask_size": 19.0, "iv": 0.6234, "open_interest": 0.0, "volume": 0.0, "delta": 0.6611, "gamma": 0.0255, "vega": 0.0786, "theta": -0.0174, "rho": 0.0615, "theo": 6.8959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "AMLX270219P00031000", "bid": 2.3, "bid_size": 6.0, "ask": 5.5, "ask_size": 6.0, "iv": 0.6067, "open_interest": 0.0, "volume": 0.0, "delta": -0.3576, "gamma": 0.0263, "vega": 0.0788, "theta": -0.0181, "rho": -0.0542, "theo": 4.5786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "AMLX270219C00032000", "bid": 4.3, "bid_size": 6.0, "ask": 7.5, "ask_size": 18.0, "iv": 0.6256, "open_interest": 0.0, "volume": 0.0, "delta": 0.634, "gamma": 0.0264, "vega": 0.0807, "theta": -0.0177, "rho": 0.06, "theo": 6.3782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "AMLX270219P00032000", "bid": 2.7, "bid_size": 6.0, "ask": 5.9, "ask_size": 6.0, "iv": 0.5919, "open_interest": 0.0, "volume": 0.0, "delta": -0.3857, "gamma": 0.0274, "vega": 0.0807, "theta": -0.0184, "rho": -0.058, "theo": 5.0514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "AMLX270219C00033000", "bid": 3.6, "bid_size": 10.0, "ask": 7.3, "ask_size": 21.0, "iv": 0.6242, "open_interest": 0.0, "volume": 0.0, "delta": 0.6066, "gamma": 0.0273, "vega": 0.0823, "theta": -0.0179, "rho": 0.0583, "theo": 5.8862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "AMLX270219P00033000", "bid": 3.2, "bid_size": 14.0, "ask": 6.3, "ask_size": 12.0, "iv": 0.5798, "open_interest": 1.0, "volume": 0.0, "delta": -0.4142, "gamma": 0.0284, "vega": 0.0822, "theta": -0.0186, "rho": -0.0615, "theo": 5.5514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-08-31T15:08:23", "percent_change": 0.0, "prev_day_close": 4.75000011920929}, {"option": "AMLX270219C00034000", "bid": 3.3, "bid_size": 8.0, "ask": 6.9, "ask_size": 25.0, "iv": 0.6313, "open_interest": 0.0, "volume": 0.0, "delta": 0.5789, "gamma": 0.028, "vega": 0.0836, "theta": -0.018, "rho": 0.0564, "theo": 5.4201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000002384186}, {"option": "AMLX270219P00034000", "bid": 3.7, "bid_size": 14.0, "ask": 6.8, "ask_size": 6.0, "iv": 0.5702, "open_interest": 0.0, "volume": 0.0, "delta": -0.4432, "gamma": 0.0292, "vega": 0.0832, "theta": -0.0187, "rho": -0.0648, "theo": 6.079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25000011920929}, {"option": "AMLX270219C00035000", "bid": 2.9, "bid_size": 10.0, "ask": 6.5, "ask_size": 27.0, "iv": 0.6291, "open_interest": 1.0, "volume": 0.0, "delta": 0.5511, "gamma": 0.0286, "vega": 0.0844, "theta": -0.018, "rho": 0.0545, "theo": 4.9796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-08-14T09:30:08", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "AMLX270219P00035000", "bid": 4.4, "bid_size": 6.0, "ask": 7.4, "ask_size": 6.0, "iv": 0.5748, "open_interest": 0.0, "volume": 0.0, "delta": -0.4724, "gamma": 0.03, "vega": 0.0838, "theta": -0.0187, "rho": -0.0682, "theo": 6.633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "AMLX270219C00036000", "bid": 2.5, "bid_size": 6.0, "ask": 6.0, "ask_size": 22.0, "iv": 0.6181, "open_interest": 0.0, "volume": 0.0, "delta": 0.5232, "gamma": 0.0291, "vega": 0.0849, "theta": -0.0179, "rho": 0.0524, "theo": 4.564, "change": 0.0, "open": 0.0, "high": 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": "AMLX270219P00036000", "bid": 4.9, "bid_size": 14.0, "ask": 7.9, "ask_size": 6.0, "iv": 0.5578, "open_interest": 0.0, "volume": 0.0, "delta": -0.5018, "gamma": 0.0306, "vega": 0.0839, "theta": -0.0187, "rho": -0.0709, "theo": 7.214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "AMLX270219C00037000", "bid": 1.95, "bid_size": 10.0, "ask": 5.7, "ask_size": 24.0, "iv": 0.607, "open_interest": 1.0, "volume": 0.0, "delta": 0.4955, "gamma": 0.0294, "vega": 0.0849, "theta": -0.0177, "rho": 0.0502, "theo": 4.1733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.12, "last_trade_time": "2026-08-19T10:32:50", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "AMLX270219P00037000", "bid": 5.5, "bid_size": 14.0, "ask": 8.6, "ask_size": 6.0, "iv": 0.5553, "open_interest": 0.0, "volume": 0.0, "delta": -0.5313, "gamma": 0.0311, "vega": 0.0837, "theta": -0.0185, "rho": -0.0739, "theo": 7.8215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "AMLX270219C00038000", "bid": 1.6, "bid_size": 8.0, "ask": 5.3, "ask_size": 21.0, "iv": 0.5989, "open_interest": 0.0, "volume": 0.0, "delta": 0.4679, "gamma": 0.0296, "vega": 0.0846, "theta": -0.0175, "rho": 0.048, "theo": 3.8067, "change": 0.0, "open": 0.0, "high": 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": "AMLX270219P00038000", "bid": 6.1, "bid_size": 17.0, "ask": 9.2, "ask_size": 6.0, "iv": 0.5428, "open_interest": 0.0, "volume": 0.0, "delta": -0.5606, "gamma": 0.0314, "vega": 0.083, "theta": -0.0183, "rho": -0.0767, "theo": 8.4542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "AMLX270219C00039000", "bid": 1.2, "bid_size": 12.0, "ask": 4.9, "ask_size": 24.0, "iv": 0.5848, "open_interest": 0.0, "volume": 0.0, "delta": 0.4407, "gamma": 0.0296, "vega": 0.0839, "theta": -0.0171, "rho": 0.0456, "theo": 3.4636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "AMLX270219P00039000", "bid": 6.8, "bid_size": 16.0, "ask": 9.9, "ask_size": 6.0, "iv": 0.5391, "open_interest": 0.0, "volume": 0.0, "delta": -0.5898, "gamma": 0.0317, "vega": 0.0815, "theta": -0.018, "rho": -0.0775, "theo": 9.1137, "change": 0.0, "open": 0.0, "high": 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": "AMLX270219C00040000", "bid": 1.4, "bid_size": 10.0, "ask": 4.7, "ask_size": 27.0, "iv": 0.6165, "open_interest": 4.0, "volume": 0.0, "delta": 0.4139, "gamma": 0.0296, "vega": 0.0828, "theta": -0.0167, "rho": 0.0433, "theo": 3.1436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.73, "last_trade_time": "2026-09-10T09:37:09", "percent_change": 0.0, "prev_day_close": 3.39999985694885}, {"option": "AMLX270219P00040000", "bid": 7.5, "bid_size": 39.0, "ask": 10.5, "ask_size": 11.0, "iv": 0.5249, "open_interest": 0.0, "volume": 0.0, "delta": -0.6188, "gamma": 0.0318, "vega": 0.08, "theta": -0.0177, "rho": -0.0801, "theo": 9.7971, "change": 0.0, "open": 0.0, "high": 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": "AMLX270219C00041000", "bid": 1.25, "bid_size": 8.0, "ask": 4.4, "ask_size": 19.0, "iv": 0.6189, "open_interest": 0.0, "volume": 0.0, "delta": 0.3876, "gamma": 0.0293, "vega": 0.0813, "theta": -0.0163, "rho": 0.041, "theo": 2.8456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "AMLX270219P00041000", "bid": 8.2, "bid_size": 43.0, "ask": 11.2, "ask_size": 6.0, "iv": 0.5131, "open_interest": 0.0, "volume": 0.0, "delta": -0.6473, "gamma": 0.0318, "vega": 0.0776, "theta": -0.0173, "rho": -0.0808, "theo": 10.5051, "change": 0.0, "open": 0.0, "high": 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": "AMLX270219C00042000", "bid": 0.9, "bid_size": 6.0, "ask": 4.1, "ask_size": 19.0, "iv": 0.6063, "open_interest": 0.0, "volume": 0.0, "delta": 0.362, "gamma": 0.029, "vega": 0.0795, "theta": -0.0158, "rho": 0.0386, "theo": 2.5691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.49999994039536}, {"option": "AMLX270219P00042000", "bid": 9.0, "bid_size": 43.0, "ask": 12.1, "ask_size": 5.0, "iv": 0.5185, "open_interest": 0.0, "volume": 0.0, "delta": -0.6756, "gamma": 0.0317, "vega": 0.0751, "theta": -0.0168, "rho": -0.0812, "theo": 11.2381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "AMLX270219C00043000", "bid": 0.3, "bid_size": 371.0, "ask": 3.8, "ask_size": 19.0, "iv": 0.5744, "open_interest": 0.0, "volume": 0.0, "delta": 0.337, "gamma": 0.0285, "vega": 0.0774, "theta": -0.0152, "rho": 0.0362, "theo": 2.3133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "AMLX270219P00043000", "bid": 9.8, "bid_size": 43.0, "ask": 13.1, "ask_size": 6.0, "iv": 0.5293, "open_interest": 0.0, "volume": 0.0, "delta": -0.7031, "gamma": 0.0314, "vega": 0.0723, "theta": -0.0162, "rho": -0.082, "theo": 11.9925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4500002861023}, {"option": "AMLX270219C00044000", "bid": 0.35, "bid_size": 371.0, "ask": 3.6, "ask_size": 26.0, "iv": 0.5891, "open_interest": 0.0, "volume": 0.0, "delta": 0.3128, "gamma": 0.0279, "vega": 0.0751, "theta": -0.0146, "rho": 0.0339, "theo": 2.077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97499994933605}, {"option": "AMLX270219P00044000", "bid": 10.6, "bid_size": 43.0, "ask": 13.6, "ask_size": 5.0, "iv": 0.4945, "open_interest": 0.0, "volume": 0.0, "delta": -0.7302, "gamma": 0.0311, "vega": 0.0682, "theta": -0.0157, "rho": -0.079, "theo": 12.7707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1000003814697}, {"option": "AMLX270219C00045000", "bid": 0.15, "bid_size": 928.0, "ask": 3.5, "ask_size": 19.0, "iv": 0.592, "open_interest": 0.0, "volume": 0.0, "delta": 0.2895, "gamma": 0.0272, "vega": 0.0725, "theta": -0.0139, "rho": 0.0316, "theo": 1.8598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82500000298023}, {"option": "AMLX270219P00045000", "bid": 11.4, "bid_size": 43.0, "ask": 15.2, "ask_size": 6.0, "iv": 0.5531, "open_interest": 0.0, "volume": 0.0, "delta": -0.7567, "gamma": 0.0306, "vega": 0.0652, "theta": -0.0151, "rho": -0.0797, "theo": 13.5707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.2999997138977}, {"option": "AMLX270219C00046000", "bid": 0.2, "bid_size": 928.0, "ask": 3.3, "ask_size": 26.0, "iv": 0.6038, "open_interest": 0.0, "volume": 0.0, "delta": 0.2671, "gamma": 0.0264, "vega": 0.0697, "theta": -0.0132, "rho": 0.0294, "theo": 1.6605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.74999997764826}, {"option": "AMLX270219P00046000", "bid": 12.3, "bid_size": 43.0, "ask": 15.9, "ask_size": 6.0, "iv": 0.5393, "open_interest": 0.0, "volume": 0.0, "delta": -0.7824, "gamma": 0.0301, "vega": 0.0607, "theta": -0.0145, "rho": -0.0766, "theo": 14.3904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "AMLX270219C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 27.0, "iv": 0.6034, "open_interest": 0.0, "volume": 0.0, "delta": 0.2456, "gamma": 0.0255, "vega": 0.0667, "theta": -0.0125, "rho": 0.0272, "theo": 1.4782, "change": 0.0, "open": 0.0, "high": 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": "AMLX270219P00047000", "bid": 13.2, "bid_size": 43.0, "ask": 16.2, "ask_size": 6.0, "iv": 0.4629, "open_interest": 0.0, "volume": 0.0, "delta": -0.8075, "gamma": 0.0295, "vega": 0.0554, "theta": -0.0138, "rho": -0.073, "theo": 15.2331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7000002861023}, {"option": "AMLX270219C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 27.0, "iv": 0.6163, "open_interest": 0.0, "volume": 0.0, "delta": 0.2252, "gamma": 0.0245, "vega": 0.0636, "theta": -0.0118, "rho": 0.0251, "theo": 1.312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "AMLX270219P00048000", "bid": 14.1, "bid_size": 43.0, "ask": 17.1, "ask_size": 6.0, "iv": 0.4269, "open_interest": 0.0, "volume": 0.0, "delta": -0.8317, "gamma": 0.0289, "vega": 0.052, "theta": -0.0131, "rho": -0.0723, "theo": 16.0925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6000003814697}, {"option": "AMLX270219C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 27.0, "iv": 0.6244, "open_interest": 0.0, "volume": 0.0, "delta": 0.2058, "gamma": 0.0235, "vega": 0.0604, "theta": -0.0111, "rho": 0.0231, "theo": 1.1609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "AMLX270219P00049000", "bid": 15.0, "bid_size": 43.0, "ask": 18.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8553, "gamma": 0.0282, "vega": 0.0458, "theta": -0.0126, "rho": -0.0623, "theo": 16.972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "AMLX270219C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 27.0, "iv": 0.6393, "open_interest": 0.0, "volume": 0.0, "delta": 0.1874, "gamma": 0.0224, "vega": 0.057, "theta": -0.0104, "rho": 0.0211, "theo": 1.024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "AMLX270219P00050000", "bid": 15.9, "bid_size": 43.0, "ask": 19.8, "ask_size": 7.0, "iv": 0.5632, "open_interest": 0.0, "volume": 0.0, "delta": -0.8778, "gamma": 0.0273, "vega": 0.0409, "theta": -0.0118, "rho": -0.0599, "theo": 17.8711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8499994277954}, {"option": "AMLX270219C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 0.6597, "open_interest": 0.0, "volume": 0.0, "delta": 0.1114, "gamma": 0.0165, "vega": 0.0403, "theta": -0.0069, "rho": 0.0129, "theo": 0.5209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AMLX270219P00055000", "bid": 20.7, "bid_size": 43.0, "ask": 24.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9717, "gamma": 0.0169, "vega": 0.0095, "theta": -0.0078, "rho": -0.0157, "theo": 22.6059, "change": 0.0, "open": 0.0, "high": 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": "AMLX270219C00060000", "bid": 0.05, "bid_size": 200.0, "ask": 2.1, "ask_size": 15.0, "iv": 0.7313, "open_interest": 0.0, "volume": 0.0, "delta": 0.0605, "gamma": 0.0109, "vega": 0.0255, "theta": -0.0041, "rho": 0.0071, "theo": 0.2429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07499995268881}, {"option": "AMLX270219P00060000", "bid": 25.6, "bid_size": 43.0, "ask": 28.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 27.5852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "AMLX270319C00003000", "bid": 28.3, "bid_size": 25.0, "ask": 31.6, "ask_size": 5.0, "iv": 1.8371, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0145, "theo": 29.8216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.9499998092651}, {"option": "AMLX270319P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 53.0, "iv": 3.1938, "open_interest": 6.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0003, "theta": -0.0001, "rho": -0.0001, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-16T15:42:14", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AMLX270319C00005000", "bid": 26.3, "bid_size": 25.0, "ask": 29.7, "ask_size": 5.0, "iv": 1.435, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0002, "vega": 0.0011, "theta": 0.0, "rho": 0.024, "theo": 27.8777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "AMLX270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 53.0, "iv": 1.8669, "open_interest": 0.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0002, "vega": 0.0011, "theta": -0.0003, "rho": -0.0003, "theo": 0.012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AMLX270319C00008000", "bid": 23.4, "bid_size": 25.0, "ask": 26.8, "ask_size": 1.0, "iv": 1.1213, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0009, "vega": 0.0043, "theta": 0.0, "rho": 0.0376, "theo": 24.9915, "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": 25.0999994277954}, {"option": "AMLX270319P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 53.0, "iv": 1.3993, "open_interest": 0.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.0009, "vega": 0.0043, "theta": -0.0011, "rho": -0.0013, "theo": 0.0562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AMLX270319C00010000", "bid": 21.3, "bid_size": 25.0, "ask": 24.8, "ask_size": 1.0, "iv": 0.8243, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0017, "vega": 0.0079, "theta": -0.0009, "rho": 0.0459, "theo": 23.0994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0499992370605}, {"option": "AMLX270319P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 53.0, "iv": 1.2486, "open_interest": 0.0, "volume": 0.0, "delta": -0.0135, "gamma": 0.0017, "vega": 0.0079, "theta": -0.0019, "rho": -0.0026, "theo": 0.118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AMLX270319C00013000", "bid": 18.5, "bid_size": 43.0, "ask": 22.0, "ask_size": 6.0, "iv": 0.7876, "open_interest": 0.0, "volume": 0.0, "delta": 0.98, "gamma": 0.0035, "vega": 0.0158, "theta": -0.0028, "rho": 0.057, "theo": 20.3327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6000003814697}, {"option": "AMLX270319P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 53.0, "iv": 0.9996, "open_interest": 0.0, "volume": 0.0, "delta": -0.0305, "gamma": 0.0036, "vega": 0.0159, "theta": -0.0036, "rho": -0.0059, "theo": 0.283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "AMLX270319C00015000", "bid": 16.6, "bid_size": 43.0, "ask": 20.1, "ask_size": 6.0, "iv": 0.7139, "open_interest": 0.0, "volume": 0.0, "delta": 0.9634, "gamma": 0.0052, "vega": 0.0226, "theta": -0.0042, "rho": 0.0632, "theo": 18.5501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "AMLX270319P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 43.0, "iv": 1.0642, "open_interest": 8.0, "volume": 0.0, "delta": -0.0474, "gamma": 0.0053, "vega": 0.0228, "theta": -0.005, "rho": -0.0091, "theo": 0.4554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-08-20T14:02:00", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "AMLX270319C00016000", "bid": 15.8, "bid_size": 43.0, "ask": 19.3, "ask_size": 6.0, "iv": 0.7494, "open_interest": 0.0, "volume": 0.0, "delta": 0.9533, "gamma": 0.0062, "vega": 0.0264, "theta": -0.005, "rho": 0.0659, "theo": 17.6809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8499994277954}, {"option": "AMLX270319P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 13.0, "iv": 1.0003, "open_interest": 0.0, "volume": 0.0, "delta": -0.0576, "gamma": 0.0063, "vega": 0.0266, "theta": -0.0058, "rho": -0.0111, "theo": 0.5639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "AMLX270319C00017000", "bid": 14.6, "bid_size": 43.0, "ask": 18.4, "ask_size": 6.0, "iv": 0.6657, "open_interest": 1.0, "volume": 0.0, "delta": 0.942, "gamma": 0.0073, "vega": 0.0304, "theta": -0.0058, "rho": 0.0683, "theo": 16.8279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-08-14T10:31:14", "percent_change": 0.0, "prev_day_close": 16.8499999046326}, {"option": "AMLX270319P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 13.0, "iv": 0.9402, "open_interest": 0.0, "volume": 0.0, "delta": -0.069, "gamma": 0.0074, "vega": 0.0306, "theta": -0.0066, "rho": -0.0133, "theo": 0.6892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "AMLX270319C00018000", "bid": 14.0, "bid_size": 39.0, "ask": 17.5, "ask_size": 6.0, "iv": 0.702, "open_interest": 0.0, "volume": 0.0, "delta": 0.9295, "gamma": 0.0084, "vega": 0.0345, "theta": -0.0066, "rho": 0.0705, "theo": 15.9924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "AMLX270319P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 13.0, "iv": 0.8897, "open_interest": 0.0, "volume": 0.0, "delta": -0.0818, "gamma": 0.0085, "vega": 0.0348, "theta": -0.0074, "rho": -0.0157, "theo": 0.8318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "AMLX270319C00019000", "bid": 13.2, "bid_size": 43.0, "ask": 16.7, "ask_size": 6.0, "iv": 0.7048, "open_interest": 0.0, "volume": 0.0, "delta": 0.9157, "gamma": 0.0096, "vega": 0.0389, "theta": -0.0075, "rho": 0.0723, "theo": 15.1752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "AMLX270319P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 23.0, "iv": 0.8412, "open_interest": 0.0, "volume": 0.0, "delta": -0.0958, "gamma": 0.0098, "vega": 0.0391, "theta": -0.0082, "rho": -0.0184, "theo": 0.9936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "AMLX270319C00020000", "bid": 12.4, "bid_size": 21.0, "ask": 15.9, "ask_size": 6.0, "iv": 0.7, "open_interest": 1000.0, "volume": 0.0, "delta": 0.9006, "gamma": 0.0109, "vega": 0.0432, "theta": -0.0083, "rho": 0.0738, "theo": 14.3775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.54, "last_trade_time": "2026-07-28T11:06:26", "percent_change": 0.0, "prev_day_close": 14.1499996185303}, {"option": "AMLX270319P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 23.0, "iv": 0.7999, "open_interest": 0.0, "volume": 0.0, "delta": -0.1111, "gamma": 0.011, "vega": 0.0436, "theta": -0.009, "rho": -0.0212, "theo": 1.1747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "AMLX270319C00021000", "bid": 11.6, "bid_size": 7.0, "ask": 15.2, "ask_size": 7.0, "iv": 0.701, "open_interest": 4.0, "volume": 0.0, "delta": 0.8843, "gamma": 0.0122, "vega": 0.0477, "theta": -0.0092, "rho": 0.0751, "theo": 13.6001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.25, "last_trade_time": "2026-08-31T11:29:22", "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "AMLX270319P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 13.0, "iv": 0.7593, "open_interest": 0.0, "volume": 0.0, "delta": -0.1278, "gamma": 0.0124, "vega": 0.0481, "theta": -0.0098, "rho": -0.0244, "theo": 1.377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "AMLX270319C00022000", "bid": 10.6, "bid_size": 11.0, "ask": 14.4, "ask_size": 1.0, "iv": 0.6657, "open_interest": 0.0, "volume": 0.0, "delta": 0.8668, "gamma": 0.0135, "vega": 0.0522, "theta": -0.01, "rho": 0.076, "theo": 12.844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "AMLX270319P00022000", "bid": 0.4, "bid_size": 4.0, "ask": 2.95, "ask_size": 8.0, "iv": 0.7481, "open_interest": 4.0, "volume": 0.0, "delta": -0.1456, "gamma": 0.0137, "vega": 0.0525, "theta": -0.0106, "rho": -0.0277, "theo": 1.6006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-19T11:05:36", "percent_change": 0.0, "prev_day_close": 1.75000002980232}, {"option": "AMLX270319C00023000", "bid": 9.9, "bid_size": 6.0, "ask": 13.7, "ask_size": 7.0, "iv": 0.6681, "open_interest": 0.0, "volume": 0.0, "delta": 0.8481, "gamma": 0.0148, "vega": 0.0566, "theta": -0.0107, "rho": 0.0766, "theo": 12.1097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "AMLX270319P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 23.0, "iv": 0.7159, "open_interest": 1.0, "volume": 0.0, "delta": -0.1647, "gamma": 0.0151, "vega": 0.057, "theta": -0.0114, "rho": -0.0312, "theo": 1.8469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-15T09:30:02", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "AMLX270319C00024000", "bid": 9.0, "bid_size": 6.0, "ask": 13.0, "ask_size": 8.0, "iv": 0.6478, "open_interest": 3.0, "volume": 0.0, "delta": 0.8282, "gamma": 0.0162, "vega": 0.0609, "theta": -0.0115, "rho": 0.0769, "theo": 11.3983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.8, "last_trade_time": "2026-09-03T15:12:33", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "AMLX270319P00024000", "bid": 0.55, "bid_size": 4.0, "ask": 3.3, "ask_size": 6.0, "iv": 0.6831, "open_interest": 1.0, "volume": 0.0, "delta": -0.185, "gamma": 0.0165, "vega": 0.0613, "theta": -0.0121, "rho": -0.0348, "theo": 2.1166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-09-15T09:30:02", "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "AMLX270319C00025000", "bid": 8.6, "bid_size": 6.0, "ask": 12.3, "ask_size": 6.0, "iv": 0.6651, "open_interest": 12.0, "volume": 0.0, "delta": 0.8073, "gamma": 0.0175, "vega": 0.0651, "theta": -0.0122, "rho": 0.077, "theo": 10.7101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.78, "last_trade_time": "2026-09-11T15:34:28", "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "AMLX270319P00025000", "bid": 0.75, "bid_size": 5.0, "ask": 4.1, "ask_size": 13.0, "iv": 0.7079, "open_interest": 4.0, "volume": 0.0, "delta": -0.2065, "gamma": 0.0179, "vega": 0.0656, "theta": -0.0128, "rho": -0.0387, "theo": 2.4098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-08-21T11:52:01", "percent_change": 0.0, "prev_day_close": 2.59999996423721}, {"option": "AMLX270319C00026000", "bid": 7.8, "bid_size": 6.0, "ask": 11.5, "ask_size": 6.0, "iv": 0.6388, "open_interest": 0.0, "volume": 0.0, "delta": 0.7854, "gamma": 0.0188, "vega": 0.0691, "theta": -0.0128, "rho": 0.0767, "theo": 10.0458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "AMLX270319P00026000", "bid": 0.95, "bid_size": 5.0, "ask": 4.1, "ask_size": 13.0, "iv": 0.6674, "open_interest": 0.0, "volume": 0.0, "delta": -0.229, "gamma": 0.0193, "vega": 0.0696, "theta": -0.0135, "rho": -0.0428, "theo": 2.7282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72499996423721}, {"option": "AMLX270319C00027000", "bid": 7.2, "bid_size": 6.0, "ask": 11.0, "ask_size": 2.0, "iv": 0.646, "open_interest": 0.0, "volume": 0.0, "delta": 0.7625, "gamma": 0.0201, "vega": 0.0729, "theta": -0.0134, "rho": 0.0762, "theo": 9.4059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "AMLX270319P00027000", "bid": 1.45, "bid_size": 6.0, "ask": 4.0, "ask_size": 6.0, "iv": 0.6407, "open_interest": 2.0, "volume": 0.0, "delta": -0.2525, "gamma": 0.0207, "vega": 0.0733, "theta": -0.014, "rho": -0.0468, "theo": 3.0711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.23, "last_trade_time": "2026-08-19T11:05:36", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "AMLX270319C00028000", "bid": 6.6, "bid_size": 6.0, "ask": 10.4, "ask_size": 8.0, "iv": 0.6418, "open_interest": 0.0, "volume": 0.0, "delta": 0.7388, "gamma": 0.0213, "vega": 0.0764, "theta": -0.0139, "rho": 0.0755, "theo": 8.7905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.49999976158142}, {"option": "AMLX270319P00028000", "bid": 1.75, "bid_size": 6.0, "ask": 4.4, "ask_size": 6.0, "iv": 0.6323, "open_interest": 0.0, "volume": 0.0, "delta": -0.277, "gamma": 0.022, "vega": 0.0769, "theta": -0.0146, "rho": -0.0512, "theo": 3.4399, "change": 0.0, "open": 0.0, "high": 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": "AMLX270319C00029000", "bid": 6.0, "bid_size": 6.0, "ask": 9.9, "ask_size": 18.0, "iv": 0.6405, "open_interest": 7.0, "volume": 0.0, "delta": 0.7144, "gamma": 0.0225, "vega": 0.0797, "theta": -0.0144, "rho": 0.0744, "theo": 8.2001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.3, "last_trade_time": "2026-08-20T11:23:25", "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "AMLX270319P00029000", "bid": 2.05, "bid_size": 5.0, "ask": 5.2, "ask_size": 13.0, "iv": 0.6457, "open_interest": 0.0, "volume": 0.0, "delta": -0.3023, "gamma": 0.0232, "vega": 0.08, "theta": -0.0151, "rho": -0.0552, "theo": 3.8346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.72499990463257}, {"option": "AMLX270319C00030000", "bid": 5.6, "bid_size": 6.0, "ask": 9.3, "ask_size": 13.0, "iv": 0.6417, "open_interest": 4.0, "volume": 0.0, "delta": 0.6892, "gamma": 0.0236, "vega": 0.0826, "theta": -0.0148, "rho": 0.0732, "theo": 7.6348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.38, "last_trade_time": "2026-08-31T11:26:03", "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "AMLX270319P00030000", "bid": 2.5, "bid_size": 6.0, "ask": 5.7, "ask_size": 13.0, "iv": 0.6454, "open_interest": 1.0, "volume": 0.0, "delta": -0.3284, "gamma": 0.0244, "vega": 0.0829, "theta": -0.0155, "rho": -0.0594, "theo": 4.2551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.99, "last_trade_time": "2026-08-18T09:54:54", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "AMLX270319C00031000", "bid": 5.2, "bid_size": 6.0, "ask": 8.8, "ask_size": 7.0, "iv": 0.6454, "open_interest": 0.0, "volume": 0.0, "delta": 0.6635, "gamma": 0.0246, "vega": 0.0851, "theta": -0.0151, "rho": 0.0717, "theo": 7.0946, "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": 7.0}, {"option": "AMLX270319P00031000", "bid": 2.9, "bid_size": 5.0, "ask": 6.2, "ask_size": 14.0, "iv": 0.6387, "open_interest": 0.0, "volume": 0.0, "delta": -0.3551, "gamma": 0.0256, "vega": 0.0853, "theta": -0.0158, "rho": -0.0639, "theo": 4.7023, "change": 0.0, "open": 0.0, "high": 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": "AMLX270319C00032000", "bid": 4.3, "bid_size": 6.0, "ask": 8.3, "ask_size": 15.0, "iv": 0.6171, "open_interest": 0.0, "volume": 0.0, "delta": 0.6374, "gamma": 0.0255, "vega": 0.0873, "theta": -0.0154, "rho": 0.07, "theo": 6.5798, "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": 6.5}, {"option": "AMLX270319P00032000", "bid": 3.5, "bid_size": 7.0, "ask": 7.1, "ask_size": 14.0, "iv": 0.6634, "open_interest": 0.0, "volume": 0.0, "delta": -0.3824, "gamma": 0.0266, "vega": 0.0874, "theta": -0.016, "rho": -0.0677, "theo": 5.1755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "AMLX270319C00033000", "bid": 4.0, "bid_size": 6.0, "ask": 7.7, "ask_size": 13.0, "iv": 0.6151, "open_interest": 0.0, "volume": 0.0, "delta": 0.6108, "gamma": 0.0264, "vega": 0.0891, "theta": -0.0155, "rho": 0.0681, "theo": 6.0898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "AMLX270319P00033000", "bid": 4.0, "bid_size": 6.0, "ask": 7.2, "ask_size": 6.0, "iv": 0.6335, "open_interest": 0.0, "volume": 0.0, "delta": -0.4102, "gamma": 0.0276, "vega": 0.089, "theta": -0.0162, "rho": -0.0723, "theo": 5.6754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "AMLX270319C00034000", "bid": 3.6, "bid_size": 6.0, "ask": 7.4, "ask_size": 6.0, "iv": 0.6212, "open_interest": 0.0, "volume": 0.0, "delta": 0.584, "gamma": 0.0271, "vega": 0.0905, "theta": -0.0156, "rho": 0.0661, "theo": 5.6247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "AMLX270319P00034000", "bid": 4.2, "bid_size": 6.0, "ask": 7.4, "ask_size": 6.0, "iv": 0.5904, "open_interest": 0.0, "volume": 0.0, "delta": -0.4384, "gamma": 0.0284, "vega": 0.0901, "theta": -0.0164, "rho": -0.0755, "theo": 6.2016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "AMLX270319C00035000", "bid": 3.2, "bid_size": 6.0, "ask": 6.9, "ask_size": 6.0, "iv": 0.6134, "open_interest": 2014.0, "volume": 0.0, "delta": 0.5571, "gamma": 0.0277, "vega": 0.0915, "theta": -0.0156, "rho": 0.0639, "theo": 5.1844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-09-11T10:00:46", "percent_change": 0.0, "prev_day_close": 5.05000007152557}, {"option": "AMLX270319P00035000", "bid": 4.9, "bid_size": 6.0, "ask": 8.4, "ask_size": 13.0, "iv": 0.6167, "open_interest": 0.0, "volume": 0.0, "delta": -0.4668, "gamma": 0.0292, "vega": 0.0909, "theta": -0.0164, "rho": -0.0792, "theo": 6.7538, "change": 0.0, "open": 0.0, "high": 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": "AMLX270319C00036000", "bid": 2.65, "bid_size": 6.0, "ask": 6.5, "ask_size": 14.0, "iv": 0.6005, "open_interest": 0.0, "volume": 0.0, "delta": 0.5302, "gamma": 0.0281, "vega": 0.0921, "theta": -0.0156, "rho": 0.0616, "theo": 4.7681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.67499995231628}, {"option": "AMLX270319P00036000", "bid": 5.3, "bid_size": 7.0, "ask": 9.3, "ask_size": 8.0, "iv": 0.6179, "open_interest": 0.0, "volume": 0.0, "delta": -0.4954, "gamma": 0.0298, "vega": 0.0911, "theta": -0.0164, "rho": -0.083, "theo": 7.3319, "change": 0.0, "open": 0.0, "high": 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": "AMLX270319C00037000", "bid": 2.3, "bid_size": 6.0, "ask": 6.3, "ask_size": 17.0, "iv": 0.6067, "open_interest": 0.0, "volume": 0.0, "delta": 0.5033, "gamma": 0.0285, "vega": 0.0923, "theta": -0.0154, "rho": 0.0592, "theo": 4.3759, "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": 4.30000007152557}, {"option": "AMLX270319P00037000", "bid": 6.1, "bid_size": 6.0, "ask": 9.3, "ask_size": 6.0, "iv": 0.5888, "open_interest": 0.0, "volume": 0.0, "delta": -0.5241, "gamma": 0.0303, "vega": 0.0908, "theta": -0.0163, "rho": -0.0856, "theo": 7.9362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.7000002861023}, {"option": "AMLX270319C00038000", "bid": 2.0, "bid_size": 4.0, "ask": 5.9, "ask_size": 15.0, "iv": 0.6023, "open_interest": 0.0, "volume": 0.0, "delta": 0.4766, "gamma": 0.0287, "vega": 0.0921, "theta": -0.0153, "rho": 0.0567, "theo": 4.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.07500004768372}, {"option": "AMLX270319P00038000", "bid": 6.6, "bid_size": 6.0, "ask": 10.6, "ask_size": 18.0, "iv": 0.6123, "open_interest": 0.0, "volume": 0.0, "delta": -0.5528, "gamma": 0.0307, "vega": 0.0901, "theta": -0.0161, "rho": -0.0888, "theo": 8.5654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "AMLX270319C00039000", "bid": 1.65, "bid_size": 9.0, "ask": 5.6, "ask_size": 20.0, "iv": 0.5984, "open_interest": 0.0, "volume": 0.0, "delta": 0.4502, "gamma": 0.0288, "vega": 0.0914, "theta": -0.015, "rho": 0.0542, "theo": 3.6607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.72499996423721}, {"option": "AMLX270319P00039000", "bid": 7.5, "bid_size": 6.0, "ask": 10.9, "ask_size": 9.0, "iv": 0.6001, "open_interest": 0.0, "volume": 0.0, "delta": -0.5814, "gamma": 0.031, "vega": 0.0889, "theta": -0.0159, "rho": -0.0908, "theo": 9.2194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.2999997138977}, {"option": "AMLX270319C00040000", "bid": 1.35, "bid_size": 7.0, "ask": 5.2, "ask_size": 20.0, "iv": 0.5893, "open_interest": 4.0, "volume": 0.0, "delta": 0.4241, "gamma": 0.0288, "vega": 0.0904, "theta": -0.0147, "rho": 0.0515, "theo": 3.3369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-08-18T15:18:28", "percent_change": 0.0, "prev_day_close": 3.42500007152557}, {"option": "AMLX270319P00040000", "bid": 8.2, "bid_size": 6.0, "ask": 11.6, "ask_size": 9.0, "iv": 0.5964, "open_interest": 11.0, "volume": 0.0, "delta": -0.6098, "gamma": 0.0312, "vega": 0.0872, "theta": -0.0157, "rho": -0.0921, "theo": 9.8984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.7, "last_trade_time": "2026-08-18T15:25:56", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "AMLX270319C00041000", "bid": 1.1, "bid_size": 7.0, "ask": 4.9, "ask_size": 15.0, "iv": 0.5863, "open_interest": 0.0, "volume": 0.0, "delta": 0.3986, "gamma": 0.0286, "vega": 0.089, "theta": -0.0143, "rho": 0.0489, "theo": 3.0344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "AMLX270319P00041000", "bid": 9.0, "bid_size": 7.0, "ask": 12.6, "ask_size": 8.0, "iv": 0.6135, "open_interest": 0.0, "volume": 0.0, "delta": -0.6378, "gamma": 0.0313, "vega": 0.0852, "theta": -0.0154, "rho": -0.0948, "theo": 10.6007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "AMLX270319C00042000", "bid": 0.65, "bid_size": 6.0, "ask": 4.7, "ask_size": 15.0, "iv": 0.5754, "open_interest": 0.0, "volume": 0.0, "delta": 0.3735, "gamma": 0.0284, "vega": 0.0873, "theta": -0.0139, "rho": 0.0463, "theo": 2.7527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97499990463257}, {"option": "AMLX270319P00042000", "bid": 9.7, "bid_size": 7.0, "ask": 13.3, "ask_size": 11.0, "iv": 0.6053, "open_interest": 0.0, "volume": 0.0, "delta": -0.6656, "gamma": 0.0313, "vega": 0.0823, "theta": -0.015, "rho": -0.0939, "theo": 11.3268, "change": 0.0, "open": 0.0, "high": 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": "AMLX270319C00043000", "bid": 0.3, "bid_size": 205.0, "ask": 4.4, "ask_size": 10.0, "iv": 0.5619, "open_interest": 0.0, "volume": 0.0, "delta": 0.3492, "gamma": 0.028, "vega": 0.0853, "theta": -0.0134, "rho": 0.0436, "theo": 2.4912, "change": 0.0, "open": 0.0, "high": 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": "AMLX270319P00043000", "bid": 10.0, "bid_size": 25.0, "ask": 13.3, "ask_size": 6.0, "iv": 0.5229, "open_interest": 0.0, "volume": 0.0, "delta": -0.6929, "gamma": 0.0312, "vega": 0.0794, "theta": -0.0146, "rho": -0.0947, "theo": 12.0759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "AMLX270319C00044000", "bid": 0.55, "bid_size": 6.0, "ask": 4.1, "ask_size": 9.0, "iv": 0.5821, "open_interest": 0.0, "volume": 0.0, "delta": 0.3255, "gamma": 0.0275, "vega": 0.083, "theta": -0.0129, "rho": 0.041, "theo": 2.2489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "AMLX270319P00044000", "bid": 10.8, "bid_size": 25.0, "ask": 14.1, "ask_size": 5.0, "iv": 0.5179, "open_interest": 0.0, "volume": 0.0, "delta": -0.7198, "gamma": 0.031, "vega": 0.0759, "theta": -0.0142, "rho": -0.0944, "theo": 12.8464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4500002861023}, {"option": "AMLX270319C00045000", "bid": 0.3, "bid_size": 205.0, "ask": 3.8, "ask_size": 7.0, "iv": 0.5706, "open_interest": 1.0, "volume": 0.0, "delta": 0.3025, "gamma": 0.0268, "vega": 0.0804, "theta": -0.0124, "rho": 0.0384, "theo": 2.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.35, "last_trade_time": "2026-08-20T14:03:39", "percent_change": 0.0, "prev_day_close": 2.24999997019768}, {"option": "AMLX270319P00045000", "bid": 11.6, "bid_size": 25.0, "ask": 14.8, "ask_size": 6.0, "iv": 0.5016, "open_interest": 0.0, "volume": 0.0, "delta": -0.746, "gamma": 0.0306, "vega": 0.0717, "theta": -0.0137, "rho": -0.0922, "theo": 13.6396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.2000002861023}, {"option": "AMLX270319C00046000", "bid": 0.5, "bid_size": 205.0, "ask": 3.6, "ask_size": 7.0, "iv": 0.5915, "open_interest": 0.0, "volume": 0.0, "delta": 0.2804, "gamma": 0.0262, "vega": 0.0776, "theta": -0.0119, "rho": 0.0358, "theo": 1.8188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "AMLX270319P00046000", "bid": 12.4, "bid_size": 25.0, "ask": 15.7, "ask_size": 6.0, "iv": 0.4963, "open_interest": 0.0, "volume": 0.0, "delta": -0.7718, "gamma": 0.0303, "vega": 0.0676, "theta": -0.0132, "rho": -0.0893, "theo": 14.4533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0499997138977}, {"option": "AMLX270319C00047000", "bid": 0.4, "bid_size": 205.0, "ask": 3.5, "ask_size": 3.0, "iv": 0.5989, "open_interest": 0.0, "volume": 0.0, "delta": 0.2592, "gamma": 0.0254, "vega": 0.0746, "theta": -0.0113, "rho": 0.0334, "theo": 1.6292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000000298023}, {"option": "AMLX270319P00047000", "bid": 13.2, "bid_size": 25.0, "ask": 16.5, "ask_size": 6.0, "iv": 0.4757, "open_interest": 0.0, "volume": 0.0, "delta": -0.7968, "gamma": 0.0297, "vega": 0.0629, "theta": -0.0127, "rho": -0.0869, "theo": 15.2867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8499999046326}, {"option": "AMLX270319C00048000", "bid": 0.3, "bid_size": 205.0, "ask": 3.1, "ask_size": 6.0, "iv": 0.5852, "open_interest": 0.0, "volume": 0.0, "delta": 0.2389, "gamma": 0.0245, "vega": 0.0714, "theta": -0.0107, "rho": 0.031, "theo": 1.4555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.69999995827675}, {"option": "AMLX270319P00048000", "bid": 14.1, "bid_size": 26.0, "ask": 17.6, "ask_size": 5.0, "iv": 0.494, "open_interest": 0.0, "volume": 0.0, "delta": -0.8212, "gamma": 0.0293, "vega": 0.0576, "theta": -0.0122, "rho": -0.0803, "theo": 16.1405, "change": 0.0, "open": 0.0, "high": 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": "AMLX270319C00049000", "bid": 0.15, "bid_size": 505.0, "ask": 3.2, "ask_size": 8.0, "iv": 0.6, "open_interest": 0.0, "volume": 0.0, "delta": 0.2196, "gamma": 0.0236, "vega": 0.0681, "theta": -0.0101, "rho": 0.0286, "theo": 1.2969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.55000002682209}, {"option": "AMLX270319P00049000", "bid": 15.0, "bid_size": 39.0, "ask": 18.2, "ask_size": 8.0, "iv": 0.4187, "open_interest": 0.0, "volume": 0.0, "delta": -0.8452, "gamma": 0.0288, "vega": 0.0521, "theta": -0.0116, "rho": -0.0772, "theo": 17.0136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6000003814697}, {"option": "AMLX270319C00050000", "bid": 0.05, "bid_size": 505.0, "ask": 3.0, "ask_size": 1.0, "iv": 0.5967, "open_interest": 3.0, "volume": 0.0, "delta": 0.2012, "gamma": 0.0226, "vega": 0.0647, "theta": -0.0095, "rho": 0.0264, "theo": 1.1523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-08-20T14:04:59", "percent_change": 0.0, "prev_day_close": 1.44999995268881}, {"option": "AMLX270319P00050000", "bid": 16.0, "bid_size": 43.0, "ask": 19.2, "ask_size": 6.0, "iv": 0.4341, "open_interest": 0.0, "volume": 0.0, "delta": -0.8681, "gamma": 0.0282, "vega": 0.0466, "theta": -0.0111, "rho": -0.0697, "theo": 17.9035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6000003814697}, {"option": "AMLX270319C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 12.0, "iv": 0.6215, "open_interest": 1.0, "volume": 0.0, "delta": 0.124, "gamma": 0.0172, "vega": 0.0472, "theta": -0.0066, "rho": 0.0167, "theo": 0.6113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-08-20T09:30:10", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "AMLX270319P00055000", "bid": 20.6, "bid_size": 43.0, "ask": 23.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9666, "gamma": 0.0187, "vega": 0.0136, "theta": -0.0076, "rho": -0.0205, "theo": 22.6118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "AMLX270319C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 14.0, "iv": 0.6753, "open_interest": 1.0, "volume": 0.0, "delta": 0.0705, "gamma": 0.0118, "vega": 0.0312, "theta": -0.0041, "rho": 0.0096, "theo": 0.3006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-09-09T09:30:01", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "AMLX270319P00060000", "bid": 25.5, "bid_size": 26.0, "ask": 29.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 27.5852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5500001907349}, {"option": "AMLX270521C00025000", "bid": 9.2, "bid_size": 18.0, "ask": 13.0, "ask_size": 19.0, "iv": 0.573, "open_interest": 0.0, "volume": 0.0, "delta": 0.83, "gamma": 0.016, "vega": 0.0753, "theta": -0.0095, "rho": 0.1015, "theo": 11.763, "change": 0.0, "open": 0.0, "high": 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": "AMLX270521P00025000", "bid": 0.85, "bid_size": 10.0, "ask": 4.3, "ask_size": 11.0, "iv": 0.6532, "open_interest": 0.0, "volume": 0.0, "delta": -0.2059, "gamma": 0.0167, "vega": 0.0762, "theta": -0.0105, "rho": -0.0515, "theo": 2.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57500010728836}, {"option": "AMLX270521C00026000", "bid": 8.5, "bid_size": 10.0, "ask": 12.5, "ask_size": 15.0, "iv": 0.5778, "open_interest": 0.0, "volume": 0.0, "delta": 0.81, "gamma": 0.0172, "vega": 0.0798, "theta": -0.01, "rho": 0.1015, "theo": 11.1093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "AMLX270521P00026000", "bid": 1.15, "bid_size": 10.0, "ask": 4.5, "ask_size": 11.0, "iv": 0.6366, "open_interest": 0.0, "volume": 0.0, "delta": -0.2269, "gamma": 0.018, "vega": 0.0806, "theta": -0.011, "rho": -0.0563, "theo": 2.9758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82499998807907}, {"option": "AMLX270521C00027000", "bid": 7.9, "bid_size": 20.0, "ask": 11.9, "ask_size": 20.0, "iv": 0.5784, "open_interest": 0.0, "volume": 0.0, "delta": 0.7891, "gamma": 0.0183, "vega": 0.084, "theta": -0.0105, "rho": 0.1012, "theo": 10.4778, "change": 0.0, "open": 0.0, "high": 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": "AMLX270521P00027000", "bid": 1.85, "bid_size": 10.0, "ask": 4.6, "ask_size": 6.0, "iv": 0.6362, "open_interest": 0.0, "volume": 0.0, "delta": -0.2489, "gamma": 0.0192, "vega": 0.0847, "theta": -0.0115, "rho": -0.0613, "theo": 3.3238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22499996423721}, {"option": "AMLX270521C00028000", "bid": 7.7, "bid_size": 6.0, "ask": 11.3, "ask_size": 25.0, "iv": 0.5985, "open_interest": 0.0, "volume": 0.0, "delta": 0.7676, "gamma": 0.0193, "vega": 0.0879, "theta": -0.0109, "rho": 0.1006, "theo": 9.8683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "AMLX270521P00028000", "bid": 1.9, "bid_size": 10.0, "ask": 5.4, "ask_size": 6.0, "iv": 0.6354, "open_interest": 0.0, "volume": 0.0, "delta": -0.2716, "gamma": 0.0204, "vega": 0.0886, "theta": -0.0119, "rho": -0.0663, "theo": 3.6957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.65000003576279}, {"option": "AMLX270521C00029000", "bid": 6.8, "bid_size": 24.0, "ask": 10.7, "ask_size": 19.0, "iv": 0.5754, "open_interest": 0.0, "volume": 0.0, "delta": 0.7454, "gamma": 0.0204, "vega": 0.0916, "theta": -0.0113, "rho": 0.0996, "theo": 9.2813, "change": 0.0, "open": 0.0, "high": 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": "AMLX270521P00029000", "bid": 2.3, "bid_size": 10.0, "ask": 5.8, "ask_size": 6.0, "iv": 0.629, "open_interest": 0.0, "volume": 0.0, "delta": -0.2952, "gamma": 0.0216, "vega": 0.0921, "theta": -0.0123, "rho": -0.0713, "theo": 4.092, "change": 0.0, "open": 0.0, "high": 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": "AMLX270521C00030000", "bid": 6.7, "bid_size": 5.0, "ask": 10.2, "ask_size": 22.0, "iv": 0.5986, "open_interest": 0.0, "volume": 0.0, "delta": 0.7227, "gamma": 0.0214, "vega": 0.095, "theta": -0.0116, "rho": 0.0985, "theo": 8.717, "change": 0.0, "open": 0.0, "high": 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": "AMLX270521P00030000", "bid": 2.7, "bid_size": 10.0, "ask": 5.8, "ask_size": 6.0, "iv": 0.5993, "open_interest": 0.0, "volume": 0.0, "delta": -0.3194, "gamma": 0.0227, "vega": 0.0953, "theta": -0.0126, "rho": -0.0759, "theo": 4.5117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25000011920929}, {"option": "AMLX270521C00031000", "bid": 6.2, "bid_size": 5.0, "ask": 9.7, "ask_size": 23.0, "iv": 0.5972, "open_interest": 0.0, "volume": 0.0, "delta": 0.6995, "gamma": 0.0223, "vega": 0.098, "theta": -0.0119, "rho": 0.0971, "theo": 8.175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "AMLX270521P00031000", "bid": 3.2, "bid_size": 10.0, "ask": 6.3, "ask_size": 6.0, "iv": 0.5991, "open_interest": 0.0, "volume": 0.0, "delta": -0.3443, "gamma": 0.0238, "vega": 0.0982, "theta": -0.013, "rho": -0.0812, "theo": 4.9564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75000011920929}, {"option": "AMLX270521C00032000", "bid": 5.5, "bid_size": 13.0, "ask": 9.2, "ask_size": 21.0, "iv": 0.5834, "open_interest": 0.0, "volume": 0.0, "delta": 0.6759, "gamma": 0.0231, "vega": 0.1007, "theta": -0.0122, "rho": 0.0953, "theo": 7.6555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "AMLX270521P00032000", "bid": 3.7, "bid_size": 10.0, "ask": 6.8, "ask_size": 6.0, "iv": 0.5962, "open_interest": 0.0, "volume": 0.0, "delta": -0.3697, "gamma": 0.0248, "vega": 0.1006, "theta": -0.0132, "rho": -0.0856, "theo": 5.4256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25000011920929}, {"option": "AMLX270521C00033000", "bid": 4.8, "bid_size": 12.0, "ask": 8.8, "ask_size": 25.0, "iv": 0.5727, "open_interest": 0.0, "volume": 0.0, "delta": 0.6519, "gamma": 0.0239, "vega": 0.1031, "theta": -0.0124, "rho": 0.0935, "theo": 7.1586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "AMLX270521P00033000", "bid": 4.2, "bid_size": 13.0, "ask": 7.4, "ask_size": 6.0, "iv": 0.5958, "open_interest": 0.0, "volume": 0.0, "delta": -0.3957, "gamma": 0.0258, "vega": 0.1025, "theta": -0.0134, "rho": -0.0901, "theo": 5.9188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "AMLX270521C00034000", "bid": 4.6, "bid_size": 13.0, "ask": 8.3, "ask_size": 22.0, "iv": 0.5791, "open_interest": 0.0, "volume": 0.0, "delta": 0.6277, "gamma": 0.0246, "vega": 0.105, "theta": -0.0125, "rho": 0.0914, "theo": 6.6837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.99999976158142}, {"option": "AMLX270521P00034000", "bid": 4.7, "bid_size": 14.0, "ask": 8.1, "ask_size": 6.0, "iv": 0.5977, "open_interest": 0.0, "volume": 0.0, "delta": -0.4221, "gamma": 0.0267, "vega": 0.104, "theta": -0.0136, "rho": -0.0945, "theo": 6.437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "AMLX270521C00035000", "bid": 3.9, "bid_size": 11.0, "ask": 7.9, "ask_size": 24.0, "iv": 0.5644, "open_interest": 0.0, "volume": 0.0, "delta": 0.6033, "gamma": 0.0253, "vega": 0.1066, "theta": -0.0126, "rho": 0.089, "theo": 6.2309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "AMLX270521P00035000", "bid": 5.3, "bid_size": 14.0, "ask": 8.5, "ask_size": 6.0, "iv": 0.5878, "open_interest": 0.0, "volume": 0.0, "delta": -0.4489, "gamma": 0.0276, "vega": 0.1051, "theta": -0.0137, "rho": -0.0987, "theo": 6.9798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "AMLX270521C00036000", "bid": 3.5, "bid_size": 11.0, "ask": 7.5, "ask_size": 24.0, "iv": 0.5618, "open_interest": 0.0, "volume": 0.0, "delta": 0.5788, "gamma": 0.0258, "vega": 0.1078, "theta": -0.0127, "rho": 0.0866, "theo": 5.7999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "AMLX270521P00036000", "bid": 5.9, "bid_size": 14.0, "ask": 9.1, "ask_size": 6.0, "iv": 0.5851, "open_interest": 0.0, "volume": 0.0, "delta": -0.4759, "gamma": 0.0284, "vega": 0.1057, "theta": -0.0138, "rho": -0.1023, "theo": 7.5464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.50000023841858}, {"option": "AMLX270521C00037000", "bid": 3.6, "bid_size": 10.0, "ask": 7.1, "ask_size": 24.0, "iv": 0.5802, "open_interest": 0.0, "volume": 0.0, "delta": 0.5544, "gamma": 0.0262, "vega": 0.1086, "theta": -0.0126, "rho": 0.084, "theo": 5.3901, "change": 0.0, "open": 0.0, "high": 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": "AMLX270521P00037000", "bid": 6.5, "bid_size": 14.0, "ask": 9.7, "ask_size": 6.0, "iv": 0.5803, "open_interest": 0.0, "volume": 0.0, "delta": -0.5032, "gamma": 0.0291, "vega": 0.1056, "theta": -0.0139, "rho": -0.1055, "theo": 8.1378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "AMLX270521C00038000", "bid": 2.8, "bid_size": 10.0, "ask": 6.7, "ask_size": 24.0, "iv": 0.5553, "open_interest": 0.0, "volume": 0.0, "delta": 0.5299, "gamma": 0.0266, "vega": 0.109, "theta": -0.0126, "rho": 0.0812, "theo": 5.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25000011920929}, {"option": "AMLX270521P00038000", "bid": 7.1, "bid_size": 14.0, "ask": 10.3, "ask_size": 6.0, "iv": 0.5733, "open_interest": 0.0, "volume": 0.0, "delta": -0.5307, "gamma": 0.0297, "vega": 0.1052, "theta": -0.0139, "rho": -0.1086, "theo": 8.7534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.70000004768372}, {"option": "AMLX270521C00039000", "bid": 2.4, "bid_size": 13.0, "ask": 6.3, "ask_size": 21.0, "iv": 0.547, "open_interest": 0.0, "volume": 0.0, "delta": 0.5056, "gamma": 0.0268, "vega": 0.1091, "theta": -0.0125, "rho": 0.0784, "theo": 4.6334, "change": 0.0, "open": 0.0, "high": 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": "AMLX270521P00039000", "bid": 7.7, "bid_size": 14.0, "ask": 11.0, "ask_size": 6.0, "iv": 0.5689, "open_interest": 0.0, "volume": 0.0, "delta": -0.5583, "gamma": 0.0303, "vega": 0.1042, "theta": -0.0138, "rho": -0.1109, "theo": 9.3921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "AMLX270521C00040000", "bid": 2.0, "bid_size": 12.0, "ask": 6.0, "ask_size": 24.0, "iv": 0.5414, "open_interest": 0.0, "volume": 0.0, "delta": 0.4816, "gamma": 0.027, "vega": 0.1088, "theta": -0.0124, "rho": 0.0756, "theo": 4.2854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "AMLX270521P00040000", "bid": 8.3, "bid_size": 14.0, "ask": 11.6, "ask_size": 6.0, "iv": 0.5574, "open_interest": 0.0, "volume": 0.0, "delta": -0.5859, "gamma": 0.0307, "vega": 0.1024, "theta": -0.0137, "rho": -0.1122, "theo": 10.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.9500002861023}, {"option": "AMLX270521C00041000", "bid": 2.3, "bid_size": 13.0, "ask": 5.6, "ask_size": 15.0, "iv": 0.5619, "open_interest": 0.0, "volume": 0.0, "delta": 0.4578, "gamma": 0.0271, "vega": 0.1081, "theta": -0.0122, "rho": 0.0725, "theo": 3.957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "AMLX270521P00041000", "bid": 9.0, "bid_size": 14.0, "ask": 12.3, "ask_size": 6.0, "iv": 0.5534, "open_interest": 0.0, "volume": 0.0, "delta": -0.6136, "gamma": 0.0312, "vega": 0.1005, "theta": -0.0136, "rho": -0.114, "theo": 10.7416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "AMLX271217C00003000", "bid": 27.0, "bid_size": 6.0, "ask": 32.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0003, "vega": 0.0038, "theta": 0.0, "rho": 0.0318, "theo": 29.6542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.6, "last_trade_time": "2026-08-19T12:27:34", "percent_change": 0.0, "prev_day_close": 29.5500001907349}, {"option": "AMLX271217P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 5.0, "iv": 1.2079, "open_interest": 0.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0003, "vega": 0.0037, "theta": -0.0004, "rho": -0.0019, "theo": 0.053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "AMLX271217C00005000", "bid": 25.0, "bid_size": 2.0, "ask": 30.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0007, "vega": 0.0092, "theta": 0.0, "rho": 0.0523, "theo": 27.8728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "AMLX271217P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 9.0, "iv": 2.2179, "open_interest": 0.0, "volume": 0.0, "delta": -0.0093, "gamma": 0.0007, "vega": 0.0092, "theta": -0.0009, "rho": -0.0053, "theo": 0.1549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "AMLX271217C00008000", "bid": 22.5, "bid_size": 2.0, "ask": 27.5, "ask_size": 2.0, "iv": 0.6654, "open_interest": 0.0, "volume": 0.0, "delta": 0.9766, "gamma": 0.0018, "vega": 0.0205, "theta": 0.0, "rho": 0.0787, "theo": 25.3178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "AMLX271217P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 1.5699, "open_interest": 0.0, "volume": 0.0, "delta": -0.0242, "gamma": 0.0018, "vega": 0.0207, "theta": -0.0019, "rho": -0.0138, "theo": 0.4226, "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": 2.5}, {"option": "AMLX271217C00010000", "bid": 21.0, "bid_size": 19.0, "ask": 26.0, "ask_size": 23.0, "iv": 0.7741, "open_interest": 4.0, "volume": 0.0, "delta": 0.9632, "gamma": 0.0027, "vega": 0.0296, "theta": 0.0, "rho": 0.0936, "theo": 23.6957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.19, "last_trade_time": "2026-08-18T11:41:30", "percent_change": 0.0, "prev_day_close": 24.0500001907349}, {"option": "AMLX271217P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 1.3246, "open_interest": 0.0, "volume": 0.0, "delta": -0.0379, "gamma": 0.0027, "vega": 0.03, "theta": -0.0027, "rho": -0.0215, "theo": 0.6833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "AMLX271217C00013000", "bid": 18.5, "bid_size": 23.0, "ask": 23.5, "ask_size": 20.0, "iv": 0.7132, "open_interest": 1.0, "volume": 0.0, "delta": 0.938, "gamma": 0.0042, "vega": 0.0448, "theta": -0.0014, "rho": 0.1122, "theo": 21.3892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.78, "last_trade_time": "2026-05-14T11:00:15", "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "AMLX271217P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 9.0, "iv": 1.0642, "open_interest": 0.0, "volume": 0.0, "delta": -0.0638, "gamma": 0.0043, "vega": 0.0455, "theta": -0.0039, "rho": -0.0361, "theo": 1.2042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "AMLX271217C00015000", "bid": 17.0, "bid_size": 19.0, "ask": 22.0, "ask_size": 23.0, "iv": 0.7021, "open_interest": 23.0, "volume": 0.0, "delta": 0.9181, "gamma": 0.0053, "vega": 0.0553, "theta": -0.0024, "rho": 0.1223, "theo": 19.9378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.5, "last_trade_time": "2026-08-26T12:14:50", "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "AMLX271217P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.9311, "open_interest": 0.0, "volume": 0.0, "delta": -0.0843, "gamma": 0.0055, "vega": 0.0561, "theta": -0.0047, "rho": -0.0475, "theo": 1.6403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "AMLX271217C00017000", "bid": 15.5, "bid_size": 16.0, "ask": 20.5, "ask_size": 21.0, "iv": 0.6787, "open_interest": 1.0, "volume": 0.0, "delta": 0.896, "gamma": 0.0065, "vega": 0.0659, "theta": -0.0034, "rho": 0.1305, "theo": 18.5559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-08-18T10:42:37", "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "AMLX271217P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 22.0, "iv": 0.8181, "open_interest": 349.0, "volume": 0.0, "delta": -0.1072, "gamma": 0.0068, "vega": 0.0669, "theta": -0.0055, "rho": -0.0602, "theo": 2.1486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.76, "last_trade_time": "2026-08-18T09:39:16", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "AMLX271217C00020000", "bid": 13.5, "bid_size": 10.0, "ask": 18.5, "ask_size": 9.0, "iv": 0.6649, "open_interest": 463.0, "volume": 0.0, "delta": 0.8592, "gamma": 0.0083, "vega": 0.0814, "theta": -0.0047, "rho": 0.1398, "theo": 16.6128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-09-15T10:36:47", "percent_change": 0.0, "prev_day_close": 16.9000000953674}, {"option": "AMLX271217P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 22.0, "iv": 0.6745, "open_interest": 21.0, "volume": 0.0, "delta": -0.1455, "gamma": 0.0087, "vega": 0.0827, "theta": -0.0066, "rho": -0.0809, "theo": 3.0466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.76, "last_trade_time": "2026-08-18T09:39:16", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "AMLX271217C00022000", "bid": 12.5, "bid_size": 10.0, "ask": 17.5, "ask_size": 10.0, "iv": 0.6826, "open_interest": 752.0, "volume": 0.0, "delta": 0.8327, "gamma": 0.0095, "vega": 0.0911, "theta": -0.0055, "rho": 0.1442, "theo": 15.4029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.0, "last_trade_time": "2026-09-01T12:16:06", "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "AMLX271217P00022000", "bid": 0.5, "bid_size": 16.0, "ask": 5.5, "ask_size": 14.0, "iv": 0.6469, "open_interest": 0.0, "volume": 0.0, "delta": -0.1733, "gamma": 0.01, "vega": 0.0927, "theta": -0.0072, "rho": -0.0956, "theo": 3.7348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "AMLX271217C00025000", "bid": 10.5, "bid_size": 23.0, "ask": 15.5, "ask_size": 18.0, "iv": 0.6392, "open_interest": 12.0, "volume": 0.0, "delta": 0.7904, "gamma": 0.0112, "vega": 0.1046, "theta": -0.0066, "rho": 0.1481, "theo": 13.7142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.8, "last_trade_time": "2026-08-19T10:26:41", "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "AMLX271217P00025000", "bid": 2.0, "bid_size": 16.0, "ask": 7.0, "ask_size": 15.0, "iv": 0.6698, "open_interest": 2.0, "volume": 0.0, "delta": -0.2179, "gamma": 0.0119, "vega": 0.1062, "theta": -0.0081, "rho": -0.1183, "theo": 4.9009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-08-18T09:59:10", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "AMLX271217C00027000", "bid": 9.5, "bid_size": 23.0, "ask": 14.5, "ask_size": 18.0, "iv": 0.6364, "open_interest": 2.0, "volume": 0.0, "delta": 0.761, "gamma": 0.0123, "vega": 0.1126, "theta": -0.0072, "rho": 0.149, "theo": 12.6699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.25, "last_trade_time": "2026-09-09T13:12:23", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "AMLX271217P00027000", "bid": 2.5, "bid_size": 10.0, "ask": 7.5, "ask_size": 10.0, "iv": 0.629, "open_interest": 0.0, "volume": 0.0, "delta": -0.2492, "gamma": 0.0131, "vega": 0.1143, "theta": -0.0085, "rho": -0.1341, "theo": 5.7657, "change": 0.0, "open": 0.0, "high": 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": "AMLX271217C00030000", "bid": 8.5, "bid_size": 7.0, "ask": 13.0, "ask_size": 13.0, "iv": 0.6415, "open_interest": 6.0, "volume": 0.0, "delta": 0.7156, "gamma": 0.0137, "vega": 0.123, "theta": -0.0079, "rho": 0.1487, "theo": 11.2215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.28, "last_trade_time": "2026-08-26T10:04:21", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "AMLX271217P00030000", "bid": 4.0, "bid_size": 5.0, "ask": 9.0, "ask_size": 7.0, "iv": 0.6644, "open_interest": 482.0, "volume": 0.0, "delta": -0.298, "gamma": 0.0148, "vega": 0.1246, "theta": -0.0091, "rho": -0.157, "theo": 7.1896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.01, "last_trade_time": "2026-08-26T14:39:51", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "AMLX271217C00032000", "bid": 7.5, "bid_size": 10.0, "ask": 12.5, "ask_size": 9.0, "iv": 0.6441, "open_interest": 150.0, "volume": 0.0, "delta": 0.6848, "gamma": 0.0146, "vega": 0.1289, "theta": -0.0083, "rho": 0.1472, "theo": 10.332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-09-01T09:45:38", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "AMLX271217P00032000", "bid": 5.5, "bid_size": 5.0, "ask": 10.5, "ask_size": 6.0, "iv": 0.6528, "open_interest": 0.0, "volume": 0.0, "delta": -0.3313, "gamma": 0.0159, "vega": 0.1301, "theta": -0.0094, "rho": -0.1717, "theo": 8.2212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "AMLX271217C00035000", "bid": 6.5, "bid_size": 7.0, "ask": 11.0, "ask_size": 5.0, "iv": 0.6815, "open_interest": 283.0, "volume": 0.0, "delta": 0.6383, "gamma": 0.0157, "vega": 0.1358, "theta": -0.0088, "rho": 0.1436, "theo": 9.1053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-08-28T12:03:02", "percent_change": 0.0, "prev_day_close": 9.45000004768372}, {"option": "AMLX271217P00035000", "bid": 7.0, "bid_size": 10.0, "ask": 12.0, "ask_size": 8.0, "iv": 0.6277, "open_interest": 752.0, "volume": 0.0, "delta": -0.3823, "gamma": 0.0173, "vega": 0.1364, "theta": -0.0097, "rho": -0.1935, "theo": 9.8888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.8, "last_trade_time": "2026-09-10T13:16:14", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "AMLX271217C00037000", "bid": 5.5, "bid_size": 21.0, "ask": 10.5, "ask_size": 18.0, "iv": 0.6221, "open_interest": 157.0, "volume": 0.0, "delta": 0.6074, "gamma": 0.0163, "vega": 0.1393, "theta": -0.009, "rho": 0.1404, "theo": 8.3565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-09-09T13:12:23", "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "AMLX271217P00037000", "bid": 8.0, "bid_size": 16.0, "ask": 13.0, "ask_size": 8.0, "iv": 0.6063, "open_interest": 90.0, "volume": 0.0, "delta": -0.4166, "gamma": 0.0182, "vega": 0.1391, "theta": -0.0098, "rho": -0.2053, "theo": 11.0762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.5, "last_trade_time": "2026-08-25T11:31:51", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "AMLX271217C00040000", "bid": 6.6, "bid_size": 23.0, "ask": 8.5, "ask_size": 1.0, "iv": 0.6477, "open_interest": 332.0, "volume": 0.0, "delta": 0.5615, "gamma": 0.017, "vega": 0.1427, "theta": -0.0092, "rho": 0.1345, "theo": 7.3298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-09-15T13:36:54", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "AMLX271217P00040000", "bid": 10.0, "bid_size": 10.0, "ask": 15.0, "ask_size": 8.0, "iv": 0.6026, "open_interest": 0.0, "volume": 0.0, "delta": -0.4682, "gamma": 0.0193, "vega": 0.1412, "theta": -0.0098, "rho": -0.2235, "theo": 12.9691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "AMLX271217C00042000", "bid": 4.0, "bid_size": 10.0, "ask": 9.0, "ask_size": 10.0, "iv": 0.614, "open_interest": 418.0, "volume": 0.0, "delta": 0.5315, "gamma": 0.0174, "vega": 0.144, "theta": -0.0092, "rho": 0.1302, "theo": 6.7067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-09-03T15:43:33", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "AMLX271217P00042000", "bid": 11.5, "bid_size": 10.0, "ask": 16.5, "ask_size": 3.0, "iv": 0.607, "open_interest": 0.0, "volume": 0.0, "delta": -0.5024, "gamma": 0.0199, "vega": 0.1409, "theta": -0.0097, "rho": -0.2304, "theo": 14.3002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "AMLX271217C00045000", "bid": 3.5, "bid_size": 11.0, "ask": 8.5, "ask_size": 10.0, "iv": 0.6279, "open_interest": 192.0, "volume": 0.0, "delta": 0.4877, "gamma": 0.0177, "vega": 0.1443, "theta": -0.0092, "rho": 0.123, "theo": 5.8569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.97, "last_trade_time": "2026-08-20T11:45:39", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "AMLX271217P00045000", "bid": 13.5, "bid_size": 7.0, "ask": 18.5, "ask_size": 7.0, "iv": 0.5892, "open_interest": 0.0, "volume": 0.0, "delta": -0.5534, "gamma": 0.0208, "vega": 0.1393, "theta": -0.0096, "rho": -0.2447, "theo": 16.3988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "AMLX271217C00047000", "bid": 3.0, "bid_size": 10.0, "ask": 8.0, "ask_size": 9.0, "iv": 0.6224, "open_interest": 0.0, "volume": 0.0, "delta": 0.4594, "gamma": 0.0178, "vega": 0.1436, "theta": -0.0091, "rho": 0.1179, "theo": 5.344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000002384186}, {"option": "AMLX271217P00047000", "bid": 15.5, "bid_size": 5.0, "ask": 20.0, "ask_size": 6.0, "iv": 0.6033, "open_interest": 0.0, "volume": 0.0, "delta": -0.5868, "gamma": 0.0212, "vega": 0.1361, "theta": -0.0094, "rho": -0.2448, "theo": 17.8603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "AMLX271217C00050000", "bid": 2.0, "bid_size": 10.0, "ask": 7.0, "ask_size": 12.0, "iv": 0.5918, "open_interest": 136.0, "volume": 0.0, "delta": 0.4186, "gamma": 0.0178, "vega": 0.1413, "theta": -0.0088, "rho": 0.11, "theo": 4.648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.2, "last_trade_time": "2026-08-26T15:32:18", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "AMLX271217P00050000", "bid": 17.5, "bid_size": 10.0, "ask": 21.0, "ask_size": 1.0, "iv": 0.5306, "open_interest": 1.0, "volume": 0.0, "delta": -0.6363, "gamma": 0.0217, "vega": 0.1306, "theta": -0.0091, "rho": -0.252, "theo": 20.1457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.36, "last_trade_time": "2026-09-14T11:12:11", "percent_change": 0.0, "prev_day_close": 19.3999996185303}, {"option": "AMLX271217C00055000", "bid": 1.5, "bid_size": 21.0, "ask": 6.5, "ask_size": 17.0, "iv": 0.613, "open_interest": 1.0, "volume": 0.0, "delta": 0.3554, "gamma": 0.0174, "vega": 0.1348, "theta": -0.0083, "rho": 0.0968, "theo": 3.6655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.21, "last_trade_time": "2026-08-25T11:13:18", "percent_change": 0.0, "prev_day_close": 4.19999998807907}, {"option": "AMLX271217P00055000", "bid": 21.5, "bid_size": 7.0, "ask": 26.5, "ask_size": 8.0, "iv": 0.5726, "open_interest": 0.0, "volume": 0.0, "delta": -0.7157, "gamma": 0.0224, "vega": 0.1158, "theta": -0.0083, "rho": -0.2423, "theo": 24.1783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "AMLX271217C00060000", "bid": 0.5, "bid_size": 22.0, "ask": 5.5, "ask_size": 18.0, "iv": 0.5858, "open_interest": 0.0, "volume": 0.0, "delta": 0.2988, "gamma": 0.0165, "vega": 0.1257, "theta": -0.0076, "rho": 0.0838, "theo": 2.8746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "AMLX271217P00060000", "bid": 26.0, "bid_size": 7.0, "ask": 31.0, "ask_size": 3.0, "iv": 0.5793, "open_interest": 0.0, "volume": 0.0, "delta": -0.7915, "gamma": 0.0228, "vega": 0.0959, "theta": -0.0076, "rho": -0.2157, "theo": 28.4671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "AMLX280121C00020000", "bid": 14.0, "bid_size": 5.0, "ask": 18.5, "ask_size": 2.0, "iv": 0.6619, "open_interest": 0.0, "volume": 0.0, "delta": 0.8624, "gamma": 0.0083, "vega": 0.0836, "theta": -0.0042, "rho": 0.1516, "theo": 16.6199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "AMLX280121P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.6539, "open_interest": 0.0, "volume": 0.0, "delta": -0.144, "gamma": 0.0088, "vega": 0.0851, "theta": -0.006, "rho": -0.085, "theo": 2.9437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "AMLX280121C00023000", "bid": 12.0, "bid_size": 3.0, "ask": 17.0, "ask_size": 3.0, "iv": 0.6536, "open_interest": 0.0, "volume": 0.0, "delta": 0.822, "gamma": 0.0101, "vega": 0.0988, "theta": -0.0053, "rho": 0.1579, "theo": 14.8359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "AMLX280121P00023000", "bid": 1.0, "bid_size": 6.0, "ask": 6.0, "ask_size": 9.0, "iv": 0.638, "open_interest": 0.0, "volume": 0.0, "delta": -0.1866, "gamma": 0.0107, "vega": 0.1005, "theta": -0.0069, "rho": -0.1087, "theo": 3.9973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "AMLX280121C00025000", "bid": 11.0, "bid_size": 10.0, "ask": 16.0, "ask_size": 11.0, "iv": 0.655, "open_interest": 0.0, "volume": 0.0, "delta": 0.7935, "gamma": 0.0113, "vega": 0.1079, "theta": -0.006, "rho": 0.1603, "theo": 13.7317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "AMLX280121P00025000", "bid": 2.0, "bid_size": 7.0, "ask": 7.0, "ask_size": 11.0, "iv": 0.65, "open_interest": 0.0, "volume": 0.0, "delta": -0.217, "gamma": 0.012, "vega": 0.1098, "theta": -0.0074, "rho": -0.1249, "theo": 4.7901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "AMLX280121C00028000", "bid": 9.5, "bid_size": 8.0, "ask": 14.5, "ask_size": 9.0, "iv": 0.6446, "open_interest": 0.0, "volume": 0.0, "delta": 0.7491, "gamma": 0.0128, "vega": 0.1202, "theta": -0.0068, "rho": 0.1614, "theo": 12.1986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "AMLX280121P00028000", "bid": 3.5, "bid_size": 6.0, "ask": 8.5, "ask_size": 9.0, "iv": 0.6519, "open_interest": 0.0, "volume": 0.0, "delta": -0.2646, "gamma": 0.0138, "vega": 0.1221, "theta": -0.0081, "rho": -0.1498, "theo": 6.1125, "change": 0.0, "open": 0.0, "high": 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": "AMLX280121C00030000", "bid": 8.5, "bid_size": 8.0, "ask": 13.5, "ask_size": 10.0, "iv": 0.6317, "open_interest": 0.0, "volume": 0.0, "delta": 0.7187, "gamma": 0.0138, "vega": 0.1273, "theta": -0.0073, "rho": 0.1608, "theo": 11.2555, "change": 0.0, "open": 0.0, "high": 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": "AMLX280121P00030000", "bid": 4.5, "bid_size": 7.0, "ask": 9.5, "ask_size": 9.0, "iv": 0.6455, "open_interest": 0.0, "volume": 0.0, "delta": -0.2976, "gamma": 0.015, "vega": 0.129, "theta": -0.0085, "rho": -0.1659, "theo": 7.0805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "AMLX280121C00032000", "bid": 8.0, "bid_size": 5.0, "ask": 12.5, "ask_size": 6.0, "iv": 0.6338, "open_interest": 0.0, "volume": 0.0, "delta": 0.688, "gamma": 0.0146, "vega": 0.1334, "theta": -0.0077, "rho": 0.1592, "theo": 10.3736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "AMLX280121P00032000", "bid": 5.5, "bid_size": 7.0, "ask": 10.5, "ask_size": 9.0, "iv": 0.6345, "open_interest": 0.0, "volume": 0.0, "delta": -0.3312, "gamma": 0.0161, "vega": 0.1347, "theta": -0.0087, "rho": -0.1817, "theo": 8.115, "change": 0.0, "open": 0.0, "high": 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": "AMLX280121C00035000", "bid": 6.5, "bid_size": 10.0, "ask": 11.5, "ask_size": 9.0, "iv": 0.6197, "open_interest": 0.0, "volume": 0.0, "delta": 0.6417, "gamma": 0.0157, "vega": 0.1406, "theta": -0.0081, "rho": 0.1552, "theo": 9.1589, "change": 0.0, "open": 0.0, "high": 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": "AMLX280121P00035000", "bid": 7.0, "bid_size": 6.0, "ask": 12.0, "ask_size": 8.0, "iv": 0.6106, "open_interest": 0.0, "volume": 0.0, "delta": -0.3825, "gamma": 0.0175, "vega": 0.1412, "theta": -0.0091, "rho": -0.2037, "theo": 9.7886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "AMLX280121C00037000", "bid": 6.0, "bid_size": 6.0, "ask": 11.0, "ask_size": 9.0, "iv": 0.6292, "open_interest": 0.0, "volume": 0.0, "delta": 0.611, "gamma": 0.0163, "vega": 0.1443, "theta": -0.0083, "rho": 0.1518, "theo": 8.4182, "change": 0.0, "open": 0.0, "high": 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": "AMLX280121P00037000", "bid": 8.5, "bid_size": 7.0, "ask": 13.5, "ask_size": 9.0, "iv": 0.6248, "open_interest": 0.0, "volume": 0.0, "delta": -0.417, "gamma": 0.0184, "vega": 0.144, "theta": -0.0092, "rho": -0.2161, "theo": 10.9811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "AMLX280121C00040000", "bid": 5.0, "bid_size": 7.0, "ask": 10.0, "ask_size": 11.0, "iv": 0.6197, "open_interest": 0.0, "volume": 0.0, "delta": 0.5656, "gamma": 0.017, "vega": 0.148, "theta": -0.0085, "rho": 0.1455, "theo": 7.4033, "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": 7.75}, {"option": "AMLX280121P00040000", "bid": 10.5, "bid_size": 3.0, "ask": 15.5, "ask_size": 3.0, "iv": 0.6212, "open_interest": 0.0, "volume": 0.0, "delta": -0.4688, "gamma": 0.0196, "vega": 0.1462, "theta": -0.0092, "rho": -0.2348, "theo": 12.8822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "AMLX280121C00042000", "bid": 4.5, "bid_size": 7.0, "ask": 9.5, "ask_size": 8.0, "iv": 0.6209, "open_interest": 0.0, "volume": 0.0, "delta": 0.5359, "gamma": 0.0174, "vega": 0.1494, "theta": -0.0086, "rho": 0.1408, "theo": 6.7876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "AMLX280121P00042000", "bid": 12.0, "bid_size": 6.0, "ask": 17.0, "ask_size": 7.0, "iv": 0.6259, "open_interest": 0.0, "volume": 0.0, "delta": -0.5032, "gamma": 0.0202, "vega": 0.1458, "theta": -0.0092, "rho": -0.2427, "theo": 14.22, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "AMLX280121C00045000", "bid": 3.5, "bid_size": 9.0, "ask": 8.5, "ask_size": 6.0, "iv": 0.601, "open_interest": 0.0, "volume": 0.0, "delta": 0.4926, "gamma": 0.0177, "vega": 0.1499, "theta": -0.0085, "rho": 0.1332, "theo": 5.9482, "change": 0.0, "open": 0.0, "high": 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": "AMLX280121P00045000", "bid": 14.0, "bid_size": 7.0, "ask": 19.0, "ask_size": 8.0, "iv": 0.6096, "open_interest": 0.0, "volume": 0.0, "delta": -0.5542, "gamma": 0.0211, "vega": 0.1439, "theta": -0.0091, "rho": -0.2548, "theo": 16.3278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "AMLX280121C00047000", "bid": 3.0, "bid_size": 7.0, "ask": 8.0, "ask_size": 6.0, "iv": 0.5958, "open_interest": 0.0, "volume": 0.0, "delta": 0.4648, "gamma": 0.0178, "vega": 0.1493, "theta": -0.0084, "rho": 0.1278, "theo": 5.4414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999997615814}, {"option": "AMLX280121P00047000", "bid": 15.5, "bid_size": 7.0, "ask": 20.5, "ask_size": 8.0, "iv": 0.6064, "open_interest": 0.0, "volume": 0.0, "delta": -0.5879, "gamma": 0.0216, "vega": 0.1405, "theta": -0.009, "rho": -0.2575, "theo": 17.7969, "change": 0.0, "open": 0.0, "high": 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": "AMLX280121C00050000", "bid": 2.5, "bid_size": 7.0, "ask": 7.5, "ask_size": 6.0, "iv": 0.6007, "open_interest": 0.0, "volume": 0.0, "delta": 0.4246, "gamma": 0.0178, "vega": 0.1472, "theta": -0.0083, "rho": 0.1196, "theo": 4.7533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "AMLX280121P00050000", "bid": 18.0, "bid_size": 9.0, "ask": 22.5, "ask_size": 20.0, "iv": 0.5957, "open_interest": 0.0, "volume": 0.0, "delta": -0.6375, "gamma": 0.0222, "vega": 0.1347, "theta": -0.0087, "rho": -0.2616, "theo": 20.0915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "AMLX290119C00020000", "bid": 16.0, "bid_size": 15.0, "ask": 20.5, "ask_size": 6.0, "iv": 0.648, "open_interest": 1.0, "volume": 0.0, "delta": 0.8611, "gamma": 0.0063, "vega": 0.1082, "theta": -0.0021, "rho": 0.2127, "theo": 18.7464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.52, "last_trade_time": "2026-09-17T10:18:18", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "AMLX290119P00020000", "bid": 1.5, "bid_size": 6.0, "ask": 6.5, "ask_size": 6.0, "iv": 0.6585, "open_interest": 0.0, "volume": 0.0, "delta": -0.1443, "gamma": 0.0069, "vega": 0.1118, "theta": -0.0043, "rho": -0.1645, "theo": 4.3967, "change": 0.0, "open": 0.0, "high": 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": "AMLX290119C00023000", "bid": 14.5, "bid_size": 5.0, "ask": 19.0, "ask_size": 4.0, "iv": 0.6374, "open_interest": 0.0, "volume": 0.0, "delta": 0.8295, "gamma": 0.0076, "vega": 0.1243, "theta": -0.0027, "rho": 0.2296, "theo": 16.9988, "change": 0.0, "open": 0.0, "high": 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": "AMLX290119P00023000", "bid": 2.5, "bid_size": 3.0, "ask": 7.5, "ask_size": 3.0, "iv": 0.6285, "open_interest": 0.0, "volume": 0.0, "delta": -0.1794, "gamma": 0.0086, "vega": 0.1284, "theta": -0.0047, "rho": -0.1967, "theo": 5.3715, "change": 0.0, "open": 0.0, "high": 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": "AMLX290119C00025000", "bid": 13.5, "bid_size": 6.0, "ask": 18.5, "ask_size": 6.0, "iv": 0.6443, "open_interest": 0.0, "volume": 0.0, "delta": 0.8071, "gamma": 0.0085, "vega": 0.1344, "theta": -0.0031, "rho": 0.2378, "theo": 15.9231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "AMLX290119P00025000", "bid": 3.5, "bid_size": 6.0, "ask": 8.5, "ask_size": 6.0, "iv": 0.63, "open_interest": 0.0, "volume": 0.0, "delta": -0.2046, "gamma": 0.0096, "vega": 0.1389, "theta": -0.0049, "rho": -0.2182, "theo": 6.1205, "change": 0.0, "open": 0.0, "high": 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": "AMLX290119C00028000", "bid": 12.0, "bid_size": 6.0, "ask": 17.0, "ask_size": 6.0, "iv": 0.6206, "open_interest": 0.0, "volume": 0.0, "delta": 0.7723, "gamma": 0.0097, "vega": 0.1484, "theta": -0.0036, "rho": 0.2454, "theo": 14.4593, "change": 0.0, "open": 0.0, "high": 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": "AMLX290119P00028000", "bid": 5.0, "bid_size": 6.0, "ask": 10.0, "ask_size": 6.0, "iv": 0.6238, "open_interest": 0.0, "volume": 0.0, "delta": -0.2445, "gamma": 0.0112, "vega": 0.1529, "theta": -0.0053, "rho": -0.2521, "theo": 7.4101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "AMLX290119C00030000", "bid": 11.5, "bid_size": 6.0, "ask": 16.5, "ask_size": 6.0, "iv": 0.6348, "open_interest": 0.0, "volume": 0.0, "delta": 0.7487, "gamma": 0.0104, "vega": 0.1567, "theta": -0.0039, "rho": 0.2479, "theo": 13.5875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "AMLX290119P00030000", "bid": 6.0, "bid_size": 6.0, "ask": 11.0, "ask_size": 6.0, "iv": 0.6155, "open_interest": 0.0, "volume": 0.0, "delta": -0.2718, "gamma": 0.0122, "vega": 0.161, "theta": -0.0055, "rho": -0.275, "theo": 8.3861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "AMLX290119C00032000", "bid": 10.5, "bid_size": 3.0, "ask": 15.5, "ask_size": 3.0, "iv": 0.6142, "open_interest": 0.0, "volume": 0.0, "delta": 0.7253, "gamma": 0.011, "vega": 0.1642, "theta": -0.0042, "rho": 0.2483, "theo": 12.7997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "AMLX290119P00032000", "bid": 7.0, "bid_size": 3.0, "ask": 12.0, "ask_size": 3.0, "iv": 0.6046, "open_interest": 0.0, "volume": 0.0, "delta": -0.2994, "gamma": 0.0131, "vega": 0.168, "theta": -0.0057, "rho": -0.2964, "theo": 9.4557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "AMLX290119C00035000", "bid": 9.5, "bid_size": 6.0, "ask": 14.5, "ask_size": 6.0, "iv": 0.6104, "open_interest": 0.0, "volume": 0.0, "delta": 0.6912, "gamma": 0.0118, "vega": 0.1735, "theta": -0.0046, "rho": 0.2467, "theo": 11.7679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "AMLX290119P00035000", "bid": 9.0, "bid_size": 6.0, "ask": 14.0, "ask_size": 6.0, "iv": 0.6125, "open_interest": 0.0, "volume": 0.0, "delta": -0.3402, "gamma": 0.0142, "vega": 0.1763, "theta": -0.006, "rho": -0.3279, "theo": 11.2285, "change": 0.0, "open": 0.0, "high": 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": "AMLX290119C00037000", "bid": 9.0, "bid_size": 5.0, "ask": 14.0, "ask_size": 5.0, "iv": 0.6147, "open_interest": 0.0, "volume": 0.0, "delta": 0.6695, "gamma": 0.0121, "vega": 0.1785, "theta": -0.0049, "rho": 0.2439, "theo": 11.1721, "change": 0.0, "open": 0.0, "high": 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": "AMLX290119P00037000", "bid": 10.0, "bid_size": 6.0, "ask": 15.0, "ask_size": 6.0, "iv": 0.5955, "open_interest": 0.0, "volume": 0.0, "delta": -0.3666, "gamma": 0.0149, "vega": 0.1803, "theta": -0.0061, "rho": -0.347, "theo": 12.5142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "AMLX290119C00040000", "bid": 8.0, "bid_size": 3.0, "ask": 13.0, "ask_size": 3.0, "iv": 0.6034, "open_interest": 0.0, "volume": 0.0, "delta": 0.639, "gamma": 0.0125, "vega": 0.1846, "theta": -0.0052, "rho": 0.2388, "theo": 10.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "AMLX290119P00040000", "bid": 12.0, "bid_size": 3.0, "ask": 17.0, "ask_size": 3.0, "iv": 0.5937, "open_interest": 0.0, "volume": 0.0, "delta": -0.4044, "gamma": 0.0157, "vega": 0.1845, "theta": -0.0063, "rho": -0.3734, "theo": 14.5799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "AMLX290119C00042000", "bid": 7.5, "bid_size": 6.0, "ask": 12.5, "ask_size": 6.0, "iv": 0.603, "open_interest": 0.0, "volume": 0.0, "delta": 0.6201, "gamma": 0.0126, "vega": 0.1877, "theta": -0.0054, "rho": 0.2348, "theo": 9.9551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "AMLX290119P00042000", "bid": 13.5, "bid_size": 6.0, "ask": 18.5, "ask_size": 6.0, "iv": 0.5986, "open_interest": 0.0, "volume": 0.0, "delta": -0.4283, "gamma": 0.0161, "vega": 0.1862, "theta": -0.0064, "rho": -0.3904, "theo": 16.0371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "AMLX290119C00045000", "bid": 6.5, "bid_size": 6.0, "ask": 11.5, "ask_size": 6.0, "iv": 0.5865, "open_interest": 0.0, "volume": 0.0, "delta": 0.594, "gamma": 0.0128, "vega": 0.1912, "theta": -0.0057, "rho": 0.2282, "theo": 9.3764, "change": 0.0, "open": 0.0, "high": 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": "AMLX290119P00045000", "bid": 15.5, "bid_size": 3.0, "ask": 20.5, "ask_size": 3.0, "iv": 0.5887, "open_interest": 0.0, "volume": 0.0, "delta": -0.4619, "gamma": 0.0166, "vega": 0.1868, "theta": -0.0066, "rho": -0.4099, "theo": 18.3243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "AMLX290119C00047000", "bid": 6.0, "bid_size": 6.0, "ask": 11.0, "ask_size": 6.0, "iv": 0.5825, "open_interest": 10.0, "volume": 0.0, "delta": 0.578, "gamma": 0.0128, "vega": 0.193, "theta": -0.0058, "rho": 0.2239, "theo": 9.0404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-09-15T14:14:33", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "AMLX290119P00047000", "bid": 17.0, "bid_size": 6.0, "ask": 22.0, "ask_size": 6.0, "iv": 0.5886, "open_interest": 0.0, "volume": 0.0, "delta": -0.4829, "gamma": 0.0169, "vega": 0.1868, "theta": -0.0066, "rho": -0.4217, "theo": 19.9062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "AMLX290119C00050000", "bid": 6.3, "bid_size": 16.0, "ask": 10.5, "ask_size": 6.0, "iv": 0.6075, "open_interest": 0.0, "volume": 0.0, "delta": 0.556, "gamma": 0.0128, "vega": 0.1949, "theta": -0.006, "rho": 0.2176, "theo": 8.5977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "AMLX290119P00050000", "bid": 19.5, "bid_size": 6.0, "ask": 24.5, "ask_size": 6.0, "iv": 0.5987, "open_interest": 0.0, "volume": 0.0, "delta": -0.5124, "gamma": 0.0172, "vega": 0.1857, "theta": -0.0067, "rho": -0.4382, "theo": 22.352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5}], "symbol": "AMLX", "security_type": "stock", "exchange_id": 2, "current_price": 32.54, "price_change": -1.53, "price_change_percent": -4.7208, "bid": 32.0, "ask": 34.39, "bid_size": 200, "ask_size": 200, "open": 34.21, "high": 34.21, "low": 32.25, "close": 32.41, "prev_day_close": 32.41, "volume": 2048794, "iv30": 49.937, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-09-18T15:59:59", "tick": "up"}, "symbol": "AMLX"}