{"timestamp": "2026-08-03 23:27:26", "data": {"options": [{"option": "AMZN260803C00160000", "bid": 123.0, "bid_size": 12.0, "ask": 125.85, "ask_size": 19.0, "iv": 0.0, "open_interest": 38.0, "volume": 26.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 124.0648, "change": 12.125, "open": 124.5, "high": 124.51, "low": 123.0, "tick": "up", "last_trade_price": 123.05, "last_trade_time": "2026-08-03T14:24:25", "percent_change": 10.9308, "prev_day_close": 110.924999237061}, {"option": "AMZN260803P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 7.0, "iv": 0.0, "open_interest": 11.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T13:22:28", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "AMZN260803C00165000", "bid": 117.9, "bid_size": 15.0, "ask": 120.85, "ask_size": 22.0, "iv": 0.0, "open_interest": 58.0, "volume": 36.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 119.0648, "change": 11.695, "open": 120.37, "high": 120.61, "low": 117.86, "tick": "down", "last_trade_price": 117.97, "last_trade_time": "2026-08-03T14:22:34", "percent_change": 11.0045, "prev_day_close": 106.275001525879}, {"option": "AMZN260803P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 5.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-07-30T15:59:10", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "AMZN260803C00170000", "bid": 113.0, "bid_size": 37.0, "ask": 115.85, "ask_size": 37.0, "iv": 0.0, "open_interest": 125.0, "volume": 155.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 114.0648, "change": 11.35, "open": 115.62, "high": 116.17, "low": 112.93, "tick": "down", "last_trade_price": 113.0, "last_trade_time": "2026-08-03T14:25:05", "percent_change": 11.1658, "prev_day_close": 101.650001525879}, {"option": "AMZN260803P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 5.0, "iv": 0.0, "open_interest": 51.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-07-30T15:59:48", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "AMZN260803C00175000", "bid": 108.0, "bid_size": 46.0, "ask": 110.85, "ask_size": 56.0, "iv": 0.0, "open_interest": 462.0, "volume": 149.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 109.0648, "change": 11.84, "open": 110.71, "high": 111.27, "low": 107.94, "tick": "up", "last_trade_price": 108.19, "last_trade_time": "2026-08-03T14:23:15", "percent_change": 12.2885, "prev_day_close": 96.3500022888184}, {"option": "AMZN260803P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 5.0, "iv": 0.0, "open_interest": 138.0, "volume": 2.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T10:10:48", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "AMZN260803C00180000", "bid": 102.9, "bid_size": 23.0, "ask": 105.85, "ask_size": 17.0, "iv": 0.0, "open_interest": 85.0, "volume": 87.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 104.0648, "change": 11.95, "open": 105.92, "high": 105.92, "low": 102.79, "tick": "no_change", "last_trade_price": 103.4, "last_trade_time": "2026-08-03T14:52:31", "percent_change": 13.0672, "prev_day_close": 91.4500007629394}, {"option": "AMZN260803P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 10.0, "iv": 0.0, "open_interest": 816.0, "volume": 6.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.025, "open": 0.01, "high": 0.05, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T09:41:57", "percent_change": 500.0, "prev_day_close": 0.00499999988824129}, {"option": "AMZN260803C00185000", "bid": 98.0, "bid_size": 54.0, "ask": 100.85, "ask_size": 67.0, "iv": 0.0, "open_interest": 220.0, "volume": 110.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 99.0648, "change": 12.1, "open": 99.52, "high": 101.0, "low": 97.79, "tick": "no_change", "last_trade_price": 98.4, "last_trade_time": "2026-08-03T14:52:31", "percent_change": 14.0209, "prev_day_close": 86.2999992370606}, {"option": "AMZN260803P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 500.0, "iv": 0.0, "open_interest": 181.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-07-31T13:35:34", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "AMZN260803C00190000", "bid": 93.05, "bid_size": 21.0, "ask": 95.85, "ask_size": 32.0, "iv": 0.0, "open_interest": 268.0, "volume": 111.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 94.0648, "change": 13.18, "open": 94.62, "high": 96.0, "low": 94.48, "tick": "down", "last_trade_price": 94.48, "last_trade_time": "2026-08-03T13:31:27", "percent_change": 16.2116, "prev_day_close": 81.2999992370606}, {"option": "AMZN260803P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 500.0, "iv": 0.0, "open_interest": 358.0, "volume": 5.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.05, "high": 0.05, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T10:02:14", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "AMZN260803C00192500", "bid": 90.65, "bid_size": 30.0, "ask": 93.35, "ask_size": 41.0, "iv": 0.0, "open_interest": 26.0, "volume": 132.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 91.5648, "change": 12.66, "open": 93.63, "high": 93.7, "low": 91.41, "tick": "down", "last_trade_price": 91.41, "last_trade_time": "2026-08-03T14:05:37", "percent_change": 16.0762, "prev_day_close": 78.75}, {"option": "AMZN260803P00192500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 500.0, "iv": 0.0, "open_interest": 207.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T09:47:13", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "AMZN260803C00195000", "bid": 88.05, "bid_size": 30.0, "ask": 90.85, "ask_size": 30.0, "iv": 0.0, "open_interest": 81.0, "volume": 108.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 89.0648, "change": 12.93, "open": 91.22, "high": 91.32, "low": 89.14, "tick": "down", "last_trade_price": 89.28, "last_trade_time": "2026-08-03T13:39:49", "percent_change": 16.9352, "prev_day_close": 76.3499984741211}, {"option": "AMZN260803P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 3.0, "iv": 0.0, "open_interest": 115.0, "volume": 2.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.04, "high": 0.04, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T10:47:42", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "AMZN260803C00197500", "bid": 85.65, "bid_size": 30.0, "ask": 88.35, "ask_size": 31.0, "iv": 0.0, "open_interest": 26.0, "volume": 191.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 86.5648, "change": 12.565, "open": 87.92, "high": 88.41, "low": 86.4, "tick": "up", "last_trade_price": 86.44, "last_trade_time": "2026-08-03T14:07:48", "percent_change": 17.0085, "prev_day_close": 73.875}, {"option": "AMZN260803P00197500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2.0, "iv": 0.0, "open_interest": 124.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-07-31T09:40:30", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "AMZN260803C00200000", "bid": 83.05, "bid_size": 43.0, "ask": 85.85, "ask_size": 79.0, "iv": 0.0, "open_interest": 272.0, "volume": 363.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 84.0648, "change": 11.815, "open": 86.08, "high": 88.15, "low": 83.05, "tick": "down", "last_trade_price": 83.14, "last_trade_time": "2026-08-03T14:22:12", "percent_change": 16.565, "prev_day_close": 71.3250007629394}, {"option": "AMZN260803P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 520.0, "iv": 0.0, "open_interest": 1066.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-07-31T15:59:56", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "AMZN260803C00202500", "bid": 80.65, "bid_size": 28.0, "ask": 83.35, "ask_size": 42.0, "iv": 0.0, "open_interest": 18.0, "volume": 118.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 81.5648, "change": 12.76, "open": 83.67, "high": 83.67, "low": 81.34, "tick": "down", "last_trade_price": 81.41, "last_trade_time": "2026-08-03T14:13:13", "percent_change": 18.587, "prev_day_close": 68.6499977111816}, {"option": "AMZN260803P00202500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 3.0, "iv": 0.0, "open_interest": 231.0, "volume": 16.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:50:54", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "AMZN260803C00205000", "bid": 78.0, "bid_size": 33.0, "ask": 80.85, "ask_size": 35.0, "iv": 0.0, "open_interest": 56.0, "volume": 147.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 79.0648, "change": 12.285, "open": 81.19, "high": 81.19, "low": 78.44, "tick": "up", "last_trade_price": 78.51, "last_trade_time": "2026-08-03T14:19:39", "percent_change": 18.5504, "prev_day_close": 66.2249984741211}, {"option": "AMZN260803P00205000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2.0, "iv": 0.0, "open_interest": 298.0, "volume": 2.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:37:42", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "AMZN260803C00207500", "bid": 75.5, "bid_size": 67.0, "ask": 78.35, "ask_size": 92.0, "iv": 0.0, "open_interest": 237.0, "volume": 76.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 76.5648, "change": 11.905, "open": 77.02, "high": 78.65, "low": 75.63, "tick": "down", "last_trade_price": 75.63, "last_trade_time": "2026-08-03T14:23:38", "percent_change": 18.6818, "prev_day_close": 63.7250003814697}, {"option": "AMZN260803P00207500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 7.0, "iv": 0.0, "open_interest": 97.0, "volume": 13.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.01, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T12:03:30", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "AMZN260803C00210000", "bid": 72.85, "bid_size": 51.0, "ask": 75.85, "ask_size": 67.0, "iv": 0.0, "open_interest": 259.0, "volume": 103.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 74.0648, "change": 11.61, "open": 74.88, "high": 75.5, "low": 72.9, "tick": "up", "last_trade_price": 73.01, "last_trade_time": "2026-08-03T14:44:47", "percent_change": 18.9088, "prev_day_close": 61.4000015258789}, {"option": "AMZN260803P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 6.0, "iv": 0.0, "open_interest": 2735.0, "volume": 14.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T11:24:53", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "AMZN260803C00212500", "bid": 70.45, "bid_size": 30.0, "ask": 73.35, "ask_size": 33.0, "iv": 0.0, "open_interest": 23.0, "volume": 62.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 71.5648, "change": 12.47, "open": 72.38, "high": 73.1, "low": 70.5, "tick": "up", "last_trade_price": 71.27, "last_trade_time": "2026-08-03T14:47:59", "percent_change": 21.2075, "prev_day_close": 58.7999992370606}, {"option": "AMZN260803P00212500", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 1.0, "iv": 0.0, "open_interest": 245.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-07-31T15:50:20", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "AMZN260803C00215000", "bid": 68.05, "bid_size": 46.0, "ask": 70.75, "ask_size": 52.0, "iv": 0.0, "open_interest": 58.0, "volume": 190.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 69.0648, "change": 12.41, "open": 70.66, "high": 70.87, "low": 67.87, "tick": "up", "last_trade_price": 68.71, "last_trade_time": "2026-08-03T14:55:09", "percent_change": 22.0426, "prev_day_close": 56.2999992370606}, {"option": "AMZN260803P00215000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 25.0, "iv": 0.0, "open_interest": 2082.0, "volume": 3.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T11:57:59", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "AMZN260803C00217500", "bid": 65.2, "bid_size": 25.0, "ask": 68.35, "ask_size": 30.0, "iv": 0.0, "open_interest": 47.0, "volume": 226.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 66.5648, "change": 12.43, "open": 68.25, "high": 68.38, "low": 65.47, "tick": "up", "last_trade_price": 66.23, "last_trade_time": "2026-08-03T14:55:09", "percent_change": 23.1041, "prev_day_close": 53.7999992370606}, {"option": "AMZN260803P00217500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 5.0, "iv": 0.0, "open_interest": 173.0, "volume": 3.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T11:58:23", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "AMZN260803C00220000", "bid": 63.15, "bid_size": 67.0, "ask": 65.75, "ask_size": 67.0, "iv": 0.0, "open_interest": 111.0, "volume": 82.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 64.0648, "change": 12.475, "open": 64.5, "high": 65.79, "low": 63.9, "tick": "down", "last_trade_price": 63.9, "last_trade_time": "2026-08-03T14:05:14", "percent_change": 24.2586, "prev_day_close": 51.4249992370606}, {"option": "AMZN260803P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 12.0, "iv": 0.0, "open_interest": 1318.0, "volume": 13.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.025, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T15:17:33", "percent_change": 500.0, "prev_day_close": 0.00499999988824129}, {"option": "AMZN260803C00222500", "bid": 60.05, "bid_size": 37.0, "ask": 63.35, "ask_size": 37.0, "iv": 0.0, "open_interest": 114.0, "volume": 16.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 61.5648, "change": 13.205, "open": 61.97, "high": 63.24, "low": 61.67, "tick": "down", "last_trade_price": 61.98, "last_trade_time": "2026-08-03T13:39:15", "percent_change": 27.0733, "prev_day_close": 48.7749996185303}, {"option": "AMZN260803P00222500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2.0, "iv": 0.0, "open_interest": 166.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T09:43:02", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "AMZN260803C00225000", "bid": 57.6, "bid_size": 37.0, "ask": 60.85, "ask_size": 67.0, "iv": 0.0, "open_interest": 142.0, "volume": 37.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 59.0648, "change": 12.36, "open": 59.5, "high": 60.89, "low": 58.71, "tick": "down", "last_trade_price": 58.71, "last_trade_time": "2026-08-03T14:07:24", "percent_change": 26.6667, "prev_day_close": 46.3500003814697}, {"option": "AMZN260803P00225000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2.0, "iv": 0.0, "open_interest": 679.0, "volume": 3.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.05, "high": 0.05, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T12:39:01", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "AMZN260803C00227500", "bid": 55.75, "bid_size": 24.0, "ask": 58.25, "ask_size": 59.0, "iv": 0.0, "open_interest": 65.0, "volume": 47.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 56.5648, "change": 12.7, "open": 49.5, "high": 58.49, "low": 49.5, "tick": "down", "last_trade_price": 56.5, "last_trade_time": "2026-08-03T15:22:45", "percent_change": 28.9954, "prev_day_close": 43.7999992370606}, {"option": "AMZN260803P00227500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.0, "open_interest": 705.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T10:52:41", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "AMZN260803C00230000", "bid": 53.5, "bid_size": 48.0, "ask": 54.3, "ask_size": 16.0, "iv": 0.0, "open_interest": 580.0, "volume": 114.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 54.0648, "change": 12.7, "open": 49.3, "high": 56.0, "low": 49.3, "tick": "down", "last_trade_price": 54.1, "last_trade_time": "2026-08-03T15:28:00", "percent_change": 30.6763, "prev_day_close": 41.4000015258789}, {"option": "AMZN260803P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 520.0, "iv": 0.0, "open_interest": 622.0, "volume": 11.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:49:09", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "AMZN260803C00232500", "bid": 51.1, "bid_size": 30.0, "ask": 51.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 321.0, "volume": 135.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 51.5648, "change": 13.875, "open": 54.11, "high": 54.11, "low": 50.18, "tick": "up", "last_trade_price": 52.8, "last_trade_time": "2026-08-03T15:49:20", "percent_change": 35.6455, "prev_day_close": 38.9249992370606}, {"option": "AMZN260803P00232500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 11.0, "iv": 0.0, "open_interest": 908.0, "volume": 2.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T11:46:30", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "AMZN260803C00235000", "bid": 48.65, "bid_size": 79.0, "ask": 51.0, "ask_size": 182.0, "iv": 0.0, "open_interest": 998.0, "volume": 101.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 49.0648, "change": 12.7, "open": 45.0, "high": 51.87, "low": 44.7, "tick": "no_change", "last_trade_price": 49.15, "last_trade_time": "2026-08-03T15:59:56", "percent_change": 34.8422, "prev_day_close": 36.4500007629394}, {"option": "AMZN260803P00235000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 8.2551, "open_interest": 4274.0, "volume": 3.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:19:16", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "AMZN260803C00237500", "bid": 46.35, "bid_size": 30.0, "ask": 47.1, "ask_size": 53.0, "iv": 0.0, "open_interest": 1756.0, "volume": 116.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 46.5648, "change": 13.3, "open": 42.83, "high": 49.01, "low": 42.1, "tick": "down", "last_trade_price": 47.1, "last_trade_time": "2026-08-03T15:55:00", "percent_change": 39.3491, "prev_day_close": 33.8000011444092}, {"option": "AMZN260803P00237500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 401.0, "iv": 7.8279, "open_interest": 458.0, "volume": 16.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T12:54:51", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "AMZN260803C00240000", "bid": 43.8, "bid_size": 28.0, "ask": 44.55, "ask_size": 67.0, "iv": 0.0, "open_interest": 597.0, "volume": 263.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 44.0648, "change": 12.925, "open": 39.7, "high": 46.74, "low": 39.7, "tick": "down", "last_trade_price": 44.25, "last_trade_time": "2026-08-03T15:55:04", "percent_change": 41.261, "prev_day_close": 31.3249998092651}, {"option": "AMZN260803P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 520.0, "iv": 7.4038, "open_interest": 598.0, "volume": 3.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.005, "open": 0.04, "high": 0.04, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T13:05:35", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "AMZN260803C00242500", "bid": 41.3, "bid_size": 27.0, "ask": 42.05, "ask_size": 54.0, "iv": 0.0, "open_interest": 738.0, "volume": 95.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 41.5648, "change": 12.29, "open": 37.31, "high": 44.28, "low": 37.31, "tick": "no_change", "last_trade_price": 41.39, "last_trade_time": "2026-08-03T15:56:22", "percent_change": 42.2337, "prev_day_close": 29.1000003814697}, {"option": "AMZN260803P00242500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 6.9826, "open_interest": 249.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T13:04:21", "percent_change": 2.23517e-06, "prev_day_close": 0.0299999993294477}, {"option": "AMZN260803C00245000", "bid": 38.85, "bid_size": 98.0, "ask": 39.6, "ask_size": 98.0, "iv": 0.0, "open_interest": 459.0, "volume": 276.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 39.0648, "change": 13.625, "open": 35.07, "high": 41.31, "low": 33.83, "tick": "no_change", "last_trade_price": 40.3, "last_trade_time": "2026-08-03T15:54:30", "percent_change": 51.0778, "prev_day_close": 26.6749992370605}, {"option": "AMZN260803P00245000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 15.0, "iv": 6.5641, "open_interest": 1175.0, "volume": 94.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.035, "open": 0.01, "high": 0.06, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T13:50:05", "percent_change": -77.7778, "prev_day_close": 0.0449999999254942}, {"option": "AMZN260803C00247500", "bid": 36.35, "bid_size": 19.0, "ask": 37.65, "ask_size": 44.0, "iv": 0.0, "open_interest": 434.0, "volume": 162.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 36.5648, "change": 13.95, "open": 32.41, "high": 38.97, "low": 32.41, "tick": "no_change", "last_trade_price": 38.05, "last_trade_time": "2026-08-03T15:53:50", "percent_change": 57.8838, "prev_day_close": 24.0999994277954}, {"option": "AMZN260803P00247500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 82.0, "iv": 6.1481, "open_interest": 2126.0, "volume": 10.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.025, "open": 0.03, "high": 0.05, "low": 0.01, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T13:04:21", "percent_change": -38.4615, "prev_day_close": 0.0649999994784594}, {"option": "AMZN260803C00250000", "bid": 33.5, "bid_size": 75.0, "ask": 34.2, "ask_size": 37.0, "iv": 0.0, "open_interest": 2821.0, "volume": 1117.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 34.0648, "change": 12.73, "open": 28.5, "high": 36.89, "low": 28.5, "tick": "up", "last_trade_price": 34.13, "last_trade_time": "2026-08-03T15:58:54", "percent_change": 59.486, "prev_day_close": 21.3999996185303}, {"option": "AMZN260803P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 87.0, "iv": 5.7344, "open_interest": 1288.0, "volume": 77.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.05, "open": 0.1, "high": 0.12, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T13:04:21", "percent_change": -62.5, "prev_day_close": 0.080000001937151}, {"option": "AMZN260803C00252500", "bid": 31.35, "bid_size": 30.0, "ask": 32.05, "ask_size": 37.0, "iv": 7.9969, "open_interest": 336.0, "volume": 100.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 31.5445, "change": 14.09, "open": 27.42, "high": 34.4, "low": 26.36, "tick": "up", "last_trade_price": 32.99, "last_trade_time": "2026-08-03T15:44:02", "percent_change": 74.5503, "prev_day_close": 18.8999996185303}, {"option": "AMZN260803P00252500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 5.3228, "open_interest": 586.0, "volume": 104.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.1, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:04:07", "percent_change": -90.9091, "prev_day_close": 0.109999999403954}, {"option": "AMZN260803C00255000", "bid": 28.7, "bid_size": 53.0, "ask": 29.15, "ask_size": 38.0, "iv": 0.0, "open_interest": 562.0, "volume": 244.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 29.0445, "change": 13.675, "open": 24.0, "high": 31.7, "low": 24.0, "tick": "down", "last_trade_price": 30.2, "last_trade_time": "2026-08-03T15:54:50", "percent_change": 82.7534, "prev_day_close": 16.5249996185303}, {"option": "AMZN260803P00255000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 19.0, "iv": 4.9131, "open_interest": 2386.0, "volume": 191.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.155, "open": 0.1, "high": 0.1, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T12:57:17", "percent_change": -93.9394, "prev_day_close": 0.165000006556511}, {"option": "AMZN260803C00257500", "bid": 26.0, "bid_size": 82.0, "ask": 26.7, "ask_size": 37.0, "iv": 0.0, "open_interest": 459.0, "volume": 110.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 26.5445, "change": 11.925, "open": 21.21, "high": 28.35, "low": 21.21, "tick": "down", "last_trade_price": 26.05, "last_trade_time": "2026-08-03T15:56:42", "percent_change": 84.4248, "prev_day_close": 14.125}, {"option": "AMZN260803P00257500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 19.0, "iv": 4.5048, "open_interest": 781.0, "volume": 189.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.22, "open": 0.05, "high": 0.07, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T12:27:26", "percent_change": -91.6667, "prev_day_close": 0.240000002086163}, {"option": "AMZN260803C00260000", "bid": 23.8, "bid_size": 26.0, "ask": 24.55, "ask_size": 40.0, "iv": 6.1032, "open_interest": 1782.0, "volume": 394.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 24.0445, "change": 12.47, "open": 18.69, "high": 26.65, "low": 18.69, "tick": "up", "last_trade_price": 24.17, "last_trade_time": "2026-08-03T15:57:36", "percent_change": 106.581, "prev_day_close": 11.6999998092651}, {"option": "AMZN260803P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 29.0, "iv": 4.0977, "open_interest": 1696.0, "volume": 600.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.37, "open": 0.19, "high": 0.19, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T14:46:57", "percent_change": -97.3684, "prev_day_close": 0.379999995231628}, {"option": "AMZN260803C00262500", "bid": 21.35, "bid_size": 32.0, "ask": 22.1, "ask_size": 67.0, "iv": 5.8688, "open_interest": 383.0, "volume": 214.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 21.5445, "change": 13.525, "open": 17.1, "high": 25.0, "low": 17.1, "tick": "down", "last_trade_price": 23.0, "last_trade_time": "2026-08-03T15:53:20", "percent_change": 142.744, "prev_day_close": 9.47499990463257}, {"option": "AMZN260803P00262500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 57.0, "iv": 3.6915, "open_interest": 999.0, "volume": 1416.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.615, "open": 0.06, "high": 0.08, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:55:06", "percent_change": -98.4, "prev_day_close": 0.625}, {"option": "AMZN260803C00265000", "bid": 18.85, "bid_size": 53.0, "ask": 19.35, "ask_size": 75.0, "iv": 4.3502, "open_interest": 4897.0, "volume": 798.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 19.0445, "change": 11.395, "open": 14.43, "high": 21.5, "low": 14.0, "tick": "up", "last_trade_price": 18.87, "last_trade_time": "2026-08-03T15:58:41", "percent_change": 152.441, "prev_day_close": 7.47499990463257}, {"option": "AMZN260803P00265000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 24.0, "iv": 3.2856, "open_interest": 2457.0, "volume": 892.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -1.025, "open": 0.1, "high": 0.21, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:41:20", "percent_change": -99.0338, "prev_day_close": 1.0349999666214}, {"option": "AMZN260803C00267500", "bid": 16.3, "bid_size": 56.0, "ask": 17.65, "ask_size": 44.0, "iv": 5.6699, "open_interest": 2480.0, "volume": 537.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 16.5445, "change": 10.965, "open": 11.98, "high": 19.34, "low": 11.98, "tick": "up", "last_trade_price": 16.59, "last_trade_time": "2026-08-03T15:59:46", "percent_change": 194.933, "prev_day_close": 5.625}, {"option": "AMZN260803P00267500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 22.0, "iv": 2.8793, "open_interest": 1794.0, "volume": 1000.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -1.685, "open": 0.3, "high": 0.36, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:04:53", "percent_change": -99.41, "prev_day_close": 1.69499999284744}, {"option": "AMZN260803C00270000", "bid": 13.85, "bid_size": 37.0, "ask": 14.3, "ask_size": 28.0, "iv": 3.05, "open_interest": 6981.0, "volume": 1783.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 14.0445, "change": 10.1, "open": 8.55, "high": 16.92, "low": 7.8, "tick": "up", "last_trade_price": 14.1, "last_trade_time": "2026-08-03T15:59:21", "percent_change": 252.5, "prev_day_close": 4.0}, {"option": "AMZN260803P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1668.0, "iv": 2.4728, "open_interest": 2082.0, "volume": 5416.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -2.595, "open": 0.48, "high": 0.48, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:22:43", "percent_change": -99.6161, "prev_day_close": 2.60500001907349}, {"option": "AMZN260803C00272500", "bid": 11.35, "bid_size": 78.0, "ask": 11.7, "ask_size": 37.0, "iv": 0.0, "open_interest": 6464.0, "volume": 1875.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 11.5445, "change": 8.81, "open": 6.92, "high": 14.49, "low": 6.27, "tick": "down", "last_trade_price": 11.57, "last_trade_time": "2026-08-03T15:59:50", "percent_change": 319.203, "prev_day_close": 2.75999999046326}, {"option": "AMZN260803P00272500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 45.0, "iv": 2.0635, "open_interest": 899.0, "volume": 2659.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -3.815, "open": 0.91, "high": 0.99, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:59:06", "percent_change": -99.7386, "prev_day_close": 3.82500004768372}, {"option": "AMZN260803C00275000", "bid": 8.9, "bid_size": 17.0, "ask": 9.35, "ask_size": 80.0, "iv": 2.0723, "open_interest": 4911.0, "volume": 3331.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 9.0445, "change": 7.285, "open": 4.6, "high": 12.08, "low": 3.75, "tick": "down", "last_trade_price": 9.1, "last_trade_time": "2026-08-03T15:59:40", "percent_change": 401.377, "prev_day_close": 1.81499999761581}, {"option": "AMZN260803P00275000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 29.0, "iv": 1.6508, "open_interest": 695.0, "volume": 6348.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -5.365, "open": 1.97, "high": 1.97, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:58:02", "percent_change": -99.814, "prev_day_close": 5.375}, {"option": "AMZN260803C00277500", "bid": 6.15, "bid_size": 55.0, "ask": 7.65, "ask_size": 39.0, "iv": 0.0, "open_interest": 4923.0, "volume": 7738.0, "delta": 0.9999, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 6.5445, "change": 5.52, "open": 2.97, "high": 9.71, "low": 2.48, "tick": "up", "last_trade_price": 6.67, "last_trade_time": "2026-08-03T15:58:57", "percent_change": 480.0, "prev_day_close": 1.14999997615814}, {"option": "AMZN260803P00277500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 72.0, "iv": 1.232, "open_interest": 346.0, "volume": 9726.0, "delta": -0.0001, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -7.165, "open": 2.89, "high": 2.93, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:56:04", "percent_change": -99.8606, "prev_day_close": 7.17499995231628}, {"option": "AMZN260803C00280000", "bid": 3.8, "bid_size": 56.0, "ask": 4.45, "ask_size": 71.0, "iv": 1.2721, "open_interest": 7631.0, "volume": 22047.0, "delta": 0.9957, "gamma": 0.0082, "vega": 0.0003, "theta": -0.002, "rho": 0.0, "theo": 4.0465, "change": 3.325, "open": 2.05, "high": 7.5, "low": 1.93, "tick": "down", "last_trade_price": 4.04, "last_trade_time": "2026-08-03T15:59:43", "percent_change": 465.035, "prev_day_close": 0.715000003576279}, {"option": "AMZN260803P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 860.0, "iv": 0.802, "open_interest": 497.0, "volume": 38714.0, "delta": -0.0043, "gamma": 0.0082, "vega": 0.0003, "theta": -0.002, "rho": 0.0, "theo": 0.002, "change": -9.215, "open": 3.0, "high": 3.45, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:59:06", "percent_change": -99.8916, "prev_day_close": 9.22499990463257}, {"option": "AMZN260803C00282500", "bid": 1.37, "bid_size": 75.0, "ask": 2.05, "ask_size": 65.0, "iv": 0.7899, "open_interest": 2779.0, "volume": 28897.0, "delta": 0.9185, "gamma": 0.1356, "vega": 0.0033, "theta": -0.0412, "rho": 0.0, "theo": 1.5856, "change": 1.165, "open": 1.2, "high": 5.28, "low": 0.69, "tick": "up", "last_trade_price": 1.59, "last_trade_time": "2026-08-03T15:59:54", "percent_change": 274.118, "prev_day_close": 0.424999997019768}, {"option": "AMZN260803P00282500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 500.0, "iv": 0.347, "open_interest": 423.0, "volume": 53271.0, "delta": -0.0815, "gamma": 0.1356, "vega": 0.0033, "theta": -0.0412, "rho": 0.0, "theo": 0.0412, "change": -11.565, "open": 3.9, "high": 4.9, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:59:35", "percent_change": -99.9136, "prev_day_close": 11.5749998092651}, {"option": "AMZN260803C00285000", "bid": 0.02, "bid_size": 25.0, "ask": 0.04, "ask_size": 23.0, "iv": 0.3325, "open_interest": 1489.0, "volume": 117348.0, "delta": 0.1469, "gamma": 0.2534, "vega": 0.005, "theta": -0.0686, "rho": 0.0, "theo": 0.0686, "change": -0.24, "open": 0.85, "high": 3.64, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T15:59:53", "percent_change": -92.3077, "prev_day_close": 0.260000005364418}, {"option": "AMZN260803P00285000", "bid": 0.76, "bid_size": 37.0, "ask": 1.29, "ask_size": 62.0, "iv": 0.4247, "open_interest": 340.0, "volume": 34616.0, "delta": -0.8531, "gamma": 0.2534, "vega": 0.005, "theta": -0.0686, "rho": 0.0, "theo": 1.0241, "change": -13.0, "open": 5.55, "high": 6.8, "low": 0.03, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-08-03T15:59:24", "percent_change": -92.8571, "prev_day_close": 14.0}, {"option": "AMZN260803C00287500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 127.0, "iv": 0.6896, "open_interest": 870.0, "volume": 68891.0, "delta": 0.0089, "gamma": 0.0166, "vega": 0.0005, "theta": -0.0042, "rho": 0.0, "theo": 0.0042, "change": -0.15, "open": 0.52, "high": 2.33, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:59:15", "percent_change": -93.75, "prev_day_close": 0.160000003874302}, {"option": "AMZN260803P00287500", "bid": 2.97, "bid_size": 61.0, "ask": 3.75, "ask_size": 71.0, "iv": 0.0, "open_interest": 141.0, "volume": 4054.0, "delta": -0.9911, "gamma": 0.0166, "vega": 0.0005, "theta": -0.0042, "rho": 0.0, "theo": 3.4597, "change": -12.835, "open": 6.65, "high": 6.65, "low": 1.71, "tick": "up", "last_trade_price": 3.39, "last_trade_time": "2026-08-03T15:59:06", "percent_change": -79.1063, "prev_day_close": 16.2249994277954}, {"option": "AMZN260803C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 124.0, "iv": 1.1085, "open_interest": 948.0, "volume": 52007.0, "delta": 0.0045, "gamma": 0.0059, "vega": 0.0003, "theta": -0.0031, "rho": 0.0, "theo": 0.0031, "change": -0.095, "open": 0.2, "high": 1.4, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:58:02", "percent_change": -90.4762, "prev_day_close": 0.105000000447035}, {"option": "AMZN260803P00290000", "bid": 5.4, "bid_size": 71.0, "ask": 6.15, "ask_size": 71.0, "iv": 0.0, "open_interest": 1035.0, "volume": 1130.0, "delta": -0.9955, "gamma": 0.0059, "vega": 0.0003, "theta": -0.0031, "rho": 0.0, "theo": 5.9586, "change": -12.725, "open": 10.0, "high": 10.0, "low": 4.05, "tick": "up", "last_trade_price": 5.95, "last_trade_time": "2026-08-03T15:55:12", "percent_change": -68.1392, "prev_day_close": 18.6750001907349}, {"option": "AMZN260803C00292500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 132.0, "iv": 1.5073, "open_interest": 538.0, "volume": 19562.0, "delta": 0.0031, "gamma": 0.0031, "vega": 0.0002, "theta": -0.0027, "rho": 0.0, "theo": 0.0027, "change": -0.055, "open": 0.14, "high": 0.78, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:58:47", "percent_change": -84.6154, "prev_day_close": 0.0649999994784594}, {"option": "AMZN260803P00292500", "bid": 8.15, "bid_size": 37.0, "ask": 8.65, "ask_size": 37.0, "iv": 0.0, "open_interest": 146.0, "volume": 232.0, "delta": -0.9969, "gamma": 0.0031, "vega": 0.0002, "theta": -0.0027, "rho": 0.0, "theo": 8.4582, "change": -12.85, "open": 12.55, "high": 12.56, "low": 6.35, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-08-03T15:59:11", "percent_change": -60.4706, "prev_day_close": 21.25}, {"option": "AMZN260803C00295000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 453.0, "iv": 1.8922, "open_interest": 1349.0, "volume": 11721.0, "delta": 0.0022, "gamma": 0.0019, "vega": 0.0001, "theta": -0.0024, "rho": 0.0, "theo": 0.0024, "change": -0.04, "open": 0.07, "high": 0.42, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:59:57", "percent_change": -80.0, "prev_day_close": 0.0499999988824129}, {"option": "AMZN260803P00295000", "bid": 10.45, "bid_size": 37.0, "ask": 11.2, "ask_size": 37.0, "iv": 0.0, "open_interest": 515.0, "volume": 167.0, "delta": -0.9978, "gamma": 0.0019, "vega": 0.0001, "theta": -0.0024, "rho": 0.0, "theo": 10.9579, "change": -12.13, "open": 10.0, "high": 12.5, "low": 8.6, "tick": "down", "last_trade_price": 11.52, "last_trade_time": "2026-08-03T15:16:43", "percent_change": -51.2896, "prev_day_close": 23.6500005722046}, {"option": "AMZN260803C00297500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 23.0, "iv": 2.2664, "open_interest": 84.0, "volume": 2781.0, "delta": 0.0017, "gamma": 0.0012, "vega": 0.0001, "theta": -0.002, "rho": 0.0, "theo": 0.002, "change": -0.015, "open": 0.09, "high": 0.23, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T15:51:25", "percent_change": -42.8571, "prev_day_close": 0.034999999217689}, {"option": "AMZN260803P00297500", "bid": 12.9, "bid_size": 54.0, "ask": 13.7, "ask_size": 26.0, "iv": 0.0, "open_interest": 56.0, "volume": 142.0, "delta": -0.9983, "gamma": 0.0012, "vega": 0.0001, "theta": -0.002, "rho": 0.0, "theo": 13.4575, "change": -13.925, "open": 11.08, "high": 13.76, "low": 11.08, "tick": "no_change", "last_trade_price": 12.3, "last_trade_time": "2026-08-03T15:54:50", "percent_change": -53.0982, "prev_day_close": 26.2249994277954}, {"option": "AMZN260803C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 275.0, "iv": 2.6316, "open_interest": 1865.0, "volume": 8741.0, "delta": 0.0012, "gamma": 0.0008, "vega": 0.0001, "theta": -0.0017, "rho": 0.0, "theo": 0.0017, "change": -0.015, "open": 0.11, "high": 0.12, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:19:21", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "AMZN260803P00300000", "bid": 15.4, "bid_size": 59.0, "ask": 16.15, "ask_size": 20.0, "iv": 0.0, "open_interest": 27.0, "volume": 160.0, "delta": -0.9988, "gamma": 0.0008, "vega": 0.0001, "theta": -0.0017, "rho": 0.0, "theo": 15.9572, "change": -13.95, "open": 19.18, "high": 19.18, "low": 13.55, "tick": "no_change", "last_trade_price": 14.8, "last_trade_time": "2026-08-03T15:54:50", "percent_change": -48.5217, "prev_day_close": 28.75}, {"option": "AMZN260803C00302500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 2.9891, "open_interest": 37.0, "volume": 586.0, "delta": 0.0009, "gamma": 0.0005, "vega": 0.0001, "theta": -0.0013, "rho": 0.0, "theo": 0.0013, "change": -0.015, "open": 0.04, "high": 0.07, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T13:21:44", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "AMZN260803P00302500", "bid": 17.9, "bid_size": 34.0, "ask": 18.7, "ask_size": 25.0, "iv": 0.0, "open_interest": 20.0, "volume": 15.0, "delta": -0.9991, "gamma": 0.0005, "vega": 0.0001, "theta": -0.0013, "rho": 0.0, "theo": 18.4568, "change": -13.18, "open": 16.0, "high": 18.3, "low": 16.0, "tick": "up", "last_trade_price": 18.02, "last_trade_time": "2026-08-03T12:32:45", "percent_change": -42.2436, "prev_day_close": 31.1999998092651}, {"option": "AMZN260803C00305000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 11.0, "iv": 3.3398, "open_interest": 323.0, "volume": 702.0, "delta": 0.0006, "gamma": 0.0004, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 0.001, "change": -0.005, "open": 0.02, "high": 0.04, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T14:44:56", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "AMZN260803P00305000", "bid": 20.55, "bid_size": 34.0, "ask": 21.15, "ask_size": 22.0, "iv": 0.0, "open_interest": 46.0, "volume": 16.0, "delta": -0.9994, "gamma": 0.0004, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 20.9565, "change": -13.325, "open": 19.0, "high": 21.4, "low": 19.0, "tick": "up", "last_trade_price": 20.3, "last_trade_time": "2026-08-03T15:30:08", "percent_change": -39.6283, "prev_day_close": 33.625}, {"option": "AMZN260803C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 31.0, "iv": 4.023, "open_interest": 292.0, "volume": 219.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.005, "open": 0.02, "high": 0.04, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T14:44:56", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "AMZN260803P00310000", "bid": 25.45, "bid_size": 37.0, "ask": 26.15, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 9.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 25.9558, "change": -13.655, "open": 23.8, "high": 25.7, "low": 23.55, "tick": "up", "last_trade_price": 24.92, "last_trade_time": "2026-08-03T12:48:09", "percent_change": -35.3986, "prev_day_close": 38.5750007629394}, {"option": "AMZN260803C00315000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1020.0, "iv": 4.6849, "open_interest": 19.0, "volume": 449.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T14:44:56", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "AMZN260803P00315000", "bid": 29.0, "bid_size": 21.0, "ask": 32.0, "ask_size": 24.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 30.9555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.01, "last_trade_time": "2026-07-31T15:11:38", "percent_change": 0.0, "prev_day_close": 43.5750007629394}, {"option": "AMZN260803C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1270.0, "iv": 5.3282, "open_interest": 216.0, "volume": 20.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T14:44:56", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "AMZN260803P00320000", "bid": 34.1, "bid_size": 33.0, "ask": 36.4, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 35.9555, "change": -13.375, "open": 34.4, "high": 35.2, "low": 34.4, "tick": "up", "last_trade_price": 35.2, "last_trade_time": "2026-08-03T13:00:56", "percent_change": -27.5347, "prev_day_close": 48.5750007629394}, {"option": "AMZN260805C00160000", "bid": 122.4, "bid_size": 5.0, "ask": 126.2, "ask_size": 1.0, "iv": 3.3696, "open_interest": 39.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0087, "theo": 124.0548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.7, "last_trade_time": "2026-07-31T13:28:48", "percent_change": 0.0, "prev_day_close": 111.5}, {"option": "AMZN260805P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 10.0, "iv": 2.4944, "open_interest": 31.0, "volume": 20.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": 0.005, "open": 0.05, "high": 0.05, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T12:54:25", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "AMZN260805C00165000", "bid": 117.4, "bid_size": 1.0, "ask": 121.1, "ask_size": 5.0, "iv": 3.2026, "open_interest": 96.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.009, "theo": 119.0561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.12, "last_trade_time": "2026-07-31T13:35:58", "percent_change": 0.0, "prev_day_close": 106.574996948242}, {"option": "AMZN260805P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 5.0, "iv": 2.3682, "open_interest": 35.0, "volume": 4.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 0.0005, "change": 0.005, "open": 0.05, "high": 0.05, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T09:36:05", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "AMZN260805C00170000", "bid": 112.5, "bid_size": 20.0, "ask": 116.1, "ask_size": 9.0, "iv": 3.1353, "open_interest": 67.0, "volume": 90.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0093, "theo": 114.0574, "change": 12.65, "open": 115.16, "high": 117.1, "low": 113.96, "tick": "up", "last_trade_price": 114.35, "last_trade_time": "2026-08-03T13:35:05", "percent_change": 12.4385, "prev_day_close": 101.699996948242}, {"option": "AMZN260805P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 2.4308, "open_interest": 6.0, "volume": 99.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0006, "change": -0.09, "open": 0.07, "high": 0.08, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T12:40:28", "percent_change": -90.0, "prev_day_close": 0.100000001490116}, {"option": "AMZN260805C00175000", "bid": 107.4, "bid_size": 5.0, "ask": 111.1, "ask_size": 5.0, "iv": 2.8827, "open_interest": 52.0, "volume": 70.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0096, "theo": 109.0587, "change": 11.555, "open": 110.9, "high": 110.93, "low": 107.88, "tick": "up", "last_trade_price": 107.93, "last_trade_time": "2026-08-03T14:28:25", "percent_change": 11.9896, "prev_day_close": 96.375}, {"option": "AMZN260805P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 2.3028, "open_interest": 5.0, "volume": 88.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 0.0007, "change": -0.06, "open": 0.07, "high": 0.07, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T13:00:48", "percent_change": -85.7143, "prev_day_close": 0.0700000002980232}, {"option": "AMZN260805C00180000", "bid": 102.4, "bid_size": 7.0, "ask": 106.1, "ask_size": 6.0, "iv": 2.7291, "open_interest": 68.0, "volume": 210.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0098, "theo": 104.0601, "change": 11.595, "open": 105.77, "high": 106.05, "low": 102.97, "tick": "down", "last_trade_price": 102.97, "last_trade_time": "2026-08-03T14:27:39", "percent_change": 12.6895, "prev_day_close": 91.375}, {"option": "AMZN260805P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 2.1781, "open_interest": 57.0, "volume": 88.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0009, "rho": 0.0, "theo": 0.0009, "change": -0.05, "open": 0.01, "high": 0.05, "low": 0.01, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T14:11:02", "percent_change": -50.0, "prev_day_close": 0.100000001490116}, {"option": "AMZN260805C00185000", "bid": 97.1, "bid_size": 5.0, "ask": 101.1, "ask_size": 5.0, "iv": 2.151, "open_interest": 62.0, "volume": 12.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0101, "theo": 99.0615, "change": 13.48, "open": 100.1, "high": 100.15, "low": 99.93, "tick": "up", "last_trade_price": 99.98, "last_trade_time": "2026-08-03T15:47:40", "percent_change": 15.5838, "prev_day_close": 86.5}, {"option": "AMZN260805P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 11.0, "iv": 2.0566, "open_interest": 41.0, "volume": 88.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0011, "rho": 0.0, "theo": 0.0011, "change": -0.09, "open": 0.07, "high": 0.08, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T14:07:48", "percent_change": -90.0, "prev_day_close": 0.100000001490116}, {"option": "AMZN260805C00187500", "bid": 94.6, "bid_size": 5.0, "ask": 98.6, "ask_size": 5.0, "iv": 2.0857, "open_interest": 9.0, "volume": 124.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0103, "theo": 96.5622, "change": 13.385, "open": 98.13, "high": 100.2, "low": 97.33, "tick": "up", "last_trade_price": 97.46, "last_trade_time": "2026-08-03T15:49:28", "percent_change": 15.9203, "prev_day_close": 84.0750007629394}, {"option": "AMZN260805P00187500", "bid": 0.0, "bid_size": 0.0, "ask": 0.31, "ask_size": 10.0, "iv": 2.3518, "open_interest": 0.0, "volume": 68.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0001, "theta": -0.0012, "rho": 0.0, "theo": 0.0012, "change": -0.09, "open": 0.05, "high": 0.08, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T13:29:55", "percent_change": -90.0, "prev_day_close": 0.100000001490116}, {"option": "AMZN260805C00190000", "bid": 92.4, "bid_size": 6.0, "ask": 96.1, "ask_size": 5.0, "iv": 2.4334, "open_interest": 64.0, "volume": 438.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0104, "theo": 94.0629, "change": 13.185, "open": 95.85, "high": 97.25, "low": 93.05, "tick": "down", "last_trade_price": 94.96, "last_trade_time": "2026-08-03T15:49:28", "percent_change": 16.1235, "prev_day_close": 81.7750015258789}, {"option": "AMZN260805P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.31, "ask_size": 1.0, "iv": 2.284, "open_interest": 8.0, "volume": 17.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0001, "theta": -0.0014, "rho": 0.0, "theo": 0.0014, "change": 0.005, "open": 0.05, "high": 0.05, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T13:17:47", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "AMZN260805C00192500", "bid": 89.9, "bid_size": 6.0, "ask": 93.6, "ask_size": 2.0, "iv": 2.3616, "open_interest": 13.0, "volume": 316.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0105, "theo": 91.5637, "change": 13.73, "open": 93.55, "high": 95.2, "low": 91.4, "tick": "up", "last_trade_price": 92.68, "last_trade_time": "2026-08-03T15:50:54", "percent_change": 17.3908, "prev_day_close": 78.9500007629394}, {"option": "AMZN260805P00192500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1.0, "iv": 2.2169, "open_interest": 2.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.0015, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-07-31T09:30:54", "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "AMZN260805C00195000", "bid": 87.55, "bid_size": 5.0, "ask": 90.9, "ask_size": 6.0, "iv": 2.2472, "open_interest": 40.0, "volume": 689.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0107, "theo": 89.0645, "change": 13.54, "open": 88.7, "high": 92.75, "low": 86.85, "tick": "down", "last_trade_price": 90.19, "last_trade_time": "2026-08-03T15:50:54", "percent_change": 17.6647, "prev_day_close": 76.6500015258789}, {"option": "AMZN260805P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.36, "ask_size": 1.0, "iv": 2.162, "open_interest": 33.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.0017, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-07-31T11:29:20", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "AMZN260805C00197500", "bid": 84.9, "bid_size": 7.0, "ask": 88.6, "ask_size": 5.0, "iv": 2.2206, "open_interest": 24.0, "volume": 400.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0108, "theo": 86.5652, "change": 13.24, "open": 87.38, "high": 90.2, "low": 86.5, "tick": "no_change", "last_trade_price": 87.39, "last_trade_time": "2026-08-03T15:48:52", "percent_change": 17.8557, "prev_day_close": 74.1500015258789}, {"option": "AMZN260805P00197500", "bid": 0.0, "bid_size": 0.0, "ask": 0.36, "ask_size": 1.0, "iv": 2.0961, "open_interest": 17.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0002, "theta": -0.0019, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-07-31T15:16:09", "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "AMZN260805C00200000", "bid": 82.5, "bid_size": 26.0, "ask": 85.95, "ask_size": 26.0, "iv": 2.1097, "open_interest": 71.0, "volume": 3046.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0109, "theo": 84.0661, "change": 13.06, "open": 86.3, "high": 87.9, "low": 82.4, "tick": "no_change", "last_trade_price": 84.91, "last_trade_time": "2026-08-03T15:48:52", "percent_change": 18.1768, "prev_day_close": 71.8500022888184}, {"option": "AMZN260805P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.7088, "open_interest": 987.0, "volume": 18.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0002, "theta": -0.0021, "rho": 0.0, "theo": 0.0021, "change": 0.005, "open": 0.01, "high": 0.07, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T11:42:44", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "AMZN260805C00202500", "bid": 80.0, "bid_size": 8.0, "ask": 83.45, "ask_size": 6.0, "iv": 2.0421, "open_interest": 52.0, "volume": 561.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0111, "theo": 81.5669, "change": 13.605, "open": 84.0, "high": 85.2, "low": 81.29, "tick": "down", "last_trade_price": 82.48, "last_trade_time": "2026-08-03T15:40:22", "percent_change": 19.7532, "prev_day_close": 68.875}, {"option": "AMZN260805P00202500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.6531, "open_interest": 128.0, "volume": 2.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0003, "theta": -0.0023, "rho": 0.0, "theo": 0.0023, "change": 0.035, "open": 0.01, "high": 0.05, "low": 0.01, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T14:36:39", "percent_change": 233.333, "prev_day_close": 0.0149999996647239}, {"option": "AMZN260805C00205000", "bid": 78.25, "bid_size": 26.0, "ask": 80.85, "ask_size": 26.0, "iv": 2.336, "open_interest": 38.0, "volume": 2876.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0112, "theo": 79.0678, "change": 13.675, "open": 79.41, "high": 81.75, "low": 77.95, "tick": "up", "last_trade_price": 80.05, "last_trade_time": "2026-08-03T15:37:31", "percent_change": 20.6026, "prev_day_close": 66.375}, {"option": "AMZN260805P00205000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 1.0, "iv": 1.6758, "open_interest": 62.0, "volume": 15.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0003, "theta": -0.0026, "rho": 0.0, "theo": 0.0026, "change": -0.095, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T11:16:41", "percent_change": -90.4762, "prev_day_close": 0.104999996721745}, {"option": "AMZN260805C00207500", "bid": 75.2, "bid_size": 37.0, "ask": 78.45, "ask_size": 30.0, "iv": 2.0459, "open_interest": 26.0, "volume": 1462.0, "delta": 0.9995, "gamma": 0.0001, "vega": 0.0003, "theta": 0.0, "rho": 0.0114, "theo": 76.5687, "change": 13.335, "open": 77.15, "high": 79.75, "low": 74.25, "tick": "down", "last_trade_price": 77.21, "last_trade_time": "2026-08-03T15:39:46", "percent_change": 20.8767, "prev_day_close": 63.8749980926514}, {"option": "AMZN260805P00207500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 1.3412, "open_interest": 121.0, "volume": 1.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0029, "rho": 0.0, "theo": 0.0029, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T10:13:08", "percent_change": -20.0, "prev_day_close": 0.0249999994412065}, {"option": "AMZN260805C00210000", "bid": 73.2, "bid_size": 5.0, "ask": 75.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 37.0, "volume": 2223.0, "delta": 0.9994, "gamma": 0.0001, "vega": 0.0004, "theta": 0.0, "rho": 0.0115, "theo": 74.0696, "change": 12.925, "open": 74.89, "high": 77.25, "low": 71.7, "tick": "down", "last_trade_price": 74.3, "last_trade_time": "2026-08-03T15:48:54", "percent_change": 21.0591, "prev_day_close": 61.375}, {"option": "AMZN260805P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 299.0, "iv": 1.2934, "open_interest": 342.0, "volume": 7.0, "delta": -0.0005, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0033, "rho": 0.0, "theo": 0.0033, "change": 0.01, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T10:52:51", "percent_change": 50.0, "prev_day_close": 0.0199999995529652}, {"option": "AMZN260805C00212500", "bid": 70.2, "bid_size": 19.0, "ask": 73.4, "ask_size": 20.0, "iv": 1.8797, "open_interest": 0.0, "volume": 20.0, "delta": 0.9993, "gamma": 0.0001, "vega": 0.0004, "theta": 0.0, "rho": 0.0116, "theo": 71.5706, "change": 14.71, "open": 73.51, "high": 73.98, "low": 73.51, "tick": "no_change", "last_trade_price": 73.61, "last_trade_time": "2026-08-03T09:53:59", "percent_change": 24.9745, "prev_day_close": 58.8999996185303}, {"option": "AMZN260805P00212500", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 10.0, "iv": 1.7144, "open_interest": 45.0, "volume": 1.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0037, "rho": 0.0, "theo": 0.0037, "change": 0.05, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T10:52:51", "percent_change": 166.667, "prev_day_close": 0.0300000002607703}, {"option": "AMZN260805C00215000", "bid": 68.7, "bid_size": 16.0, "ask": 69.55, "ask_size": 16.0, "iv": 1.5107, "open_interest": 43.0, "volume": 624.0, "delta": 0.9992, "gamma": 0.0001, "vega": 0.0005, "theta": 0.0, "rho": 0.0118, "theo": 69.0717, "change": 13.23, "open": 70.36, "high": 71.5, "low": 68.4, "tick": "down", "last_trade_price": 69.68, "last_trade_time": "2026-08-03T15:30:35", "percent_change": 23.4367, "prev_day_close": 56.4499988555908}, {"option": "AMZN260805P00215000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 1.0, "iv": 1.1992, "open_interest": 156.0, "volume": 1.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0041, "rho": 0.0, "theo": 0.0041, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T09:39:07", "percent_change": -20.0, "prev_day_close": 0.0249999994412065}, {"option": "AMZN260805C00217500", "bid": 66.2, "bid_size": 25.0, "ask": 67.1, "ask_size": 24.0, "iv": 1.5165, "open_interest": 4.0, "volume": 220.0, "delta": 0.9992, "gamma": 0.0001, "vega": 0.0005, "theta": 0.0, "rho": 0.0119, "theo": 66.5728, "change": 12.89, "open": 66.4, "high": 67.5, "low": 65.4, "tick": "down", "last_trade_price": 66.79, "last_trade_time": "2026-08-03T10:24:58", "percent_change": 23.9147, "prev_day_close": 53.8999996185303}, {"option": "AMZN260805P00217500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 300.0, "iv": 1.1528, "open_interest": 122.0, "volume": 5.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0046, "rho": 0.0, "theo": 0.0047, "change": -0.025, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:52:34", "percent_change": -71.4286, "prev_day_close": 0.034999999217689}, {"option": "AMZN260805C00220000", "bid": 63.7, "bid_size": 12.0, "ask": 64.6, "ask_size": 12.0, "iv": 1.4571, "open_interest": 79.0, "volume": 1608.0, "delta": 0.999, "gamma": 0.0001, "vega": 0.0006, "theta": 0.0, "rho": 0.012, "theo": 64.074, "change": 12.94, "open": 66.24, "high": 66.9, "low": 62.35, "tick": "down", "last_trade_price": 64.34, "last_trade_time": "2026-08-03T15:27:08", "percent_change": 25.1751, "prev_day_close": 51.3999996185303}, {"option": "AMZN260805P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 10.0, "iv": 1.1728, "open_interest": 254.0, "volume": 21.0, "delta": -0.0009, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0052, "rho": 0.0, "theo": 0.0052, "change": -0.015, "open": 0.04, "high": 0.04, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T15:52:34", "percent_change": -42.8571, "prev_day_close": 0.0350000001490116}, {"option": "AMZN260805C00222500", "bid": 61.25, "bid_size": 43.0, "ask": 62.05, "ask_size": 28.0, "iv": 1.3982, "open_interest": 21.0, "volume": 571.0, "delta": 0.9989, "gamma": 0.0001, "vega": 0.0007, "theta": 0.0, "rho": 0.0122, "theo": 61.5753, "change": 14.2, "open": 63.37, "high": 64.1, "low": 62.1, "tick": "down", "last_trade_price": 63.1, "last_trade_time": "2026-08-03T10:43:47", "percent_change": 29.0389, "prev_day_close": 48.8999996185303}, {"option": "AMZN260805P00222500", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1.0, "iv": 1.1671, "open_interest": 21.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0007, "theta": -0.0059, "rho": 0.0, "theo": 0.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-07-31T15:26:20", "percent_change": 0.0, "prev_day_close": 0.0400000000372529}, {"option": "AMZN260805C00225000", "bid": 58.75, "bid_size": 11.0, "ask": 59.55, "ask_size": 11.0, "iv": 1.3398, "open_interest": 39.0, "volume": 660.0, "delta": 0.9987, "gamma": 0.0002, "vega": 0.0008, "theta": 0.0, "rho": 0.0123, "theo": 59.0767, "change": 12.62, "open": 60.87, "high": 62.3, "low": 57.4, "tick": "no_change", "last_trade_price": 59.02, "last_trade_time": "2026-08-03T15:22:49", "percent_change": 27.1983, "prev_day_close": 46.3999996185303}, {"option": "AMZN260805P00225000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 1.016, "open_interest": 2444.0, "volume": 44.0, "delta": -0.0012, "gamma": 0.0002, "vega": 0.0008, "theta": -0.0067, "rho": 0.0, "theo": 0.0067, "change": -0.03, "open": 0.04, "high": 0.04, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T10:45:01", "percent_change": -60.0, "prev_day_close": 0.0499999998137355}, {"option": "AMZN260805C00227500", "bid": 56.05, "bid_size": 9.0, "ask": 57.2, "ask_size": 11.0, "iv": 1.2246, "open_interest": 62.0, "volume": 30.0, "delta": 0.9986, "gamma": 0.0002, "vega": 0.0009, "theta": -0.0009, "rho": 0.0124, "theo": 56.5782, "change": 14.035, "open": 57.86, "high": 58.6, "low": 57.84, "tick": "no_change", "last_trade_price": 57.96, "last_trade_time": "2026-08-03T10:46:48", "percent_change": 31.9522, "prev_day_close": 43.9249992370606}, {"option": "AMZN260805P00227500", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 119.0, "iv": 1.239, "open_interest": 117.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0002, "vega": 0.0009, "theta": -0.0076, "rho": 0.0, "theo": 0.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-07-31T15:41:11", "percent_change": 0.0, "prev_day_close": 0.0750000001862645}, {"option": "AMZN260805C00230000", "bid": 53.6, "bid_size": 93.0, "ask": 54.6, "ask_size": 93.0, "iv": 1.0903, "open_interest": 214.0, "volume": 1172.0, "delta": 0.9983, "gamma": 0.0002, "vega": 0.0011, "theta": -0.0022, "rho": 0.0126, "theo": 54.0799, "change": 13.875, "open": 53.85, "high": 56.75, "low": 52.35, "tick": "up", "last_trade_price": 55.5, "last_trade_time": "2026-08-03T15:53:50", "percent_change": 33.3333, "prev_day_close": 41.625}, {"option": "AMZN260805P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 105.0, "iv": 1.0209, "open_interest": 1195.0, "volume": 26.0, "delta": -0.0016, "gamma": 0.0002, "vega": 0.0011, "theta": -0.0087, "rho": 0.0, "theo": 0.0087, "change": -0.055, "open": 0.04, "high": 0.14, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T13:10:35", "percent_change": -84.6154, "prev_day_close": 0.0650000004097819}, {"option": "AMZN260805C00232500", "bid": 49.95, "bid_size": 1.0, "ask": 52.95, "ask_size": 6.0, "iv": 1.2474, "open_interest": 155.0, "volume": 71.0, "delta": 0.9981, "gamma": 0.0003, "vega": 0.0012, "theta": -0.0038, "rho": 0.0127, "theo": 51.5817, "change": 13.25, "open": 46.95, "high": 53.87, "low": 46.95, "tick": "up", "last_trade_price": 52.2, "last_trade_time": "2026-08-03T15:34:25", "percent_change": 34.018, "prev_day_close": 38.9500007629394}, {"option": "AMZN260805P00232500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.8828, "open_interest": 148.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0003, "vega": 0.0012, "theta": -0.0099, "rho": 0.0, "theo": 0.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-07-31T15:31:21", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "AMZN260805C00235000", "bid": 48.75, "bid_size": 21.0, "ask": 49.4, "ask_size": 28.0, "iv": 0.7982, "open_interest": 190.0, "volume": 521.0, "delta": 0.9977, "gamma": 0.0004, "vega": 0.0014, "theta": -0.0056, "rho": 0.0128, "theo": 49.0838, "change": 12.05, "open": 51.17, "high": 51.25, "low": 47.85, "tick": "down", "last_trade_price": 48.5, "last_trade_time": "2026-08-03T15:19:48", "percent_change": 33.059, "prev_day_close": 36.4500007629394}, {"option": "AMZN260805P00235000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 9.0, "iv": 0.8392, "open_interest": 508.0, "volume": 24.0, "delta": -0.0022, "gamma": 0.0004, "vega": 0.0014, "theta": -0.0114, "rho": 0.0, "theo": 0.0115, "change": -0.055, "open": 0.05, "high": 0.05, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:51:56", "percent_change": -84.6154, "prev_day_close": 0.0649999994784594}, {"option": "AMZN260805C00237500", "bid": 46.2, "bid_size": 8.0, "ask": 47.1, "ask_size": 8.0, "iv": 1.0554, "open_interest": 99.0, "volume": 157.0, "delta": 0.9974, "gamma": 0.0004, "vega": 0.0017, "theta": -0.0076, "rho": 0.013, "theo": 46.5862, "change": 13.05, "open": 49.01, "high": 49.22, "low": 45.65, "tick": "up", "last_trade_price": 47.15, "last_trade_time": "2026-08-03T15:31:36", "percent_change": 38.2698, "prev_day_close": 34.1000003814697}, {"option": "AMZN260805P00237500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.7958, "open_interest": 256.0, "volume": 9.0, "delta": -0.0026, "gamma": 0.0004, "vega": 0.0017, "theta": -0.0131, "rho": 0.0, "theo": 0.0133, "change": -0.06, "open": 0.02, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:53:29", "percent_change": -85.7143, "prev_day_close": 0.0699999984353781}, {"option": "AMZN260805C00240000", "bid": 43.8, "bid_size": 26.0, "ask": 44.6, "ask_size": 26.0, "iv": 1.0712, "open_interest": 298.0, "volume": 367.0, "delta": 0.9969, "gamma": 0.0005, "vega": 0.002, "theta": -0.0099, "rho": 0.0131, "theo": 44.0889, "change": 12.175, "open": 46.15, "high": 46.3, "low": 43.65, "tick": "no_change", "last_trade_price": 43.65, "last_trade_time": "2026-08-03T13:58:35", "percent_change": 38.6815, "prev_day_close": 31.4750003814697}, {"option": "AMZN260805P00240000", "bid": 0.01, "bid_size": 23.0, "ask": 0.02, "ask_size": 10.0, "iv": 0.8317, "open_interest": 160.0, "volume": 1043.0, "delta": -0.003, "gamma": 0.0005, "vega": 0.002, "theta": -0.0152, "rho": 0.0, "theo": 0.0153, "change": -0.09, "open": 0.15, "high": 0.15, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T15:45:04", "percent_change": -81.8182, "prev_day_close": 0.110000003129244}, {"option": "AMZN260805C00242500", "bid": 41.2, "bid_size": 47.0, "ask": 42.1, "ask_size": 21.0, "iv": 0.9446, "open_interest": 92.0, "volume": 76.0, "delta": 0.9963, "gamma": 0.0006, "vega": 0.0023, "theta": -0.0127, "rho": 0.0132, "theo": 41.592, "change": 12.32, "open": 37.46, "high": 44.04, "low": 37.46, "tick": "up", "last_trade_price": 41.27, "last_trade_time": "2026-08-03T13:57:53", "percent_change": 42.5561, "prev_day_close": 28.9500007629394}, {"option": "AMZN260805P00242500", "bid": 0.01, "bid_size": 32.0, "ask": 0.05, "ask_size": 112.0, "iv": 0.8445, "open_interest": 49.0, "volume": 3.0, "delta": -0.0036, "gamma": 0.0006, "vega": 0.0023, "theta": -0.0176, "rho": 0.0, "theo": 0.0179, "change": -0.015, "open": 0.07, "high": 0.1, "low": 0.07, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T09:37:02", "percent_change": -13.0435, "prev_day_close": 0.115000002086163}, {"option": "AMZN260805C00245000", "bid": 38.85, "bid_size": 22.0, "ask": 39.6, "ask_size": 26.0, "iv": 0.982, "open_interest": 209.0, "volume": 156.0, "delta": 0.9956, "gamma": 0.0008, "vega": 0.0027, "theta": -0.016, "rho": 0.0134, "theo": 39.0956, "change": 12.365, "open": 35.07, "high": 41.66, "low": 35.07, "tick": "no_change", "last_trade_price": 38.94, "last_trade_time": "2026-08-03T15:56:22", "percent_change": 46.5287, "prev_day_close": 26.5749998092651}, {"option": "AMZN260805P00245000", "bid": 0.01, "bid_size": 31.0, "ask": 0.03, "ask_size": 23.0, "iv": 0.761, "open_interest": 64.0, "volume": 407.0, "delta": -0.0043, "gamma": 0.0008, "vega": 0.0027, "theta": -0.0206, "rho": -0.0001, "theo": 0.0209, "change": -0.135, "open": 0.15, "high": 0.15, "low": 0.01, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T15:55:01", "percent_change": -72.973, "prev_day_close": 0.184999998658896}, {"option": "AMZN260805C00247500", "bid": 36.3, "bid_size": 37.0, "ask": 37.1, "ask_size": 67.0, "iv": 0.8981, "open_interest": 137.0, "volume": 155.0, "delta": 0.9947, "gamma": 0.001, "vega": 0.0032, "theta": -0.0198, "rho": 0.0135, "theo": 36.5999, "change": 12.99, "open": 32.0, "high": 39.0, "low": 32.0, "tick": "up", "last_trade_price": 37.04, "last_trade_time": "2026-08-03T15:30:59", "percent_change": 54.0125, "prev_day_close": 24.0499992370605}, {"option": "AMZN260805P00247500", "bid": 0.01, "bid_size": 119.0, "ask": 0.04, "ask_size": 32.0, "iv": 0.7312, "open_interest": 97.0, "volume": 13.0, "delta": -0.0052, "gamma": 0.001, "vega": 0.0032, "theta": -0.0242, "rho": -0.0001, "theo": 0.0246, "change": -0.21, "open": 0.11, "high": 0.11, "low": 0.03, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T14:29:48", "percent_change": -80.7692, "prev_day_close": 0.260000005364418}, {"option": "AMZN260805C00250000", "bid": 33.45, "bid_size": 55.0, "ask": 34.45, "ask_size": 42.0, "iv": 0.0, "open_interest": 880.0, "volume": 465.0, "delta": 0.9935, "gamma": 0.0012, "vega": 0.0038, "theta": -0.0245, "rho": 0.0136, "theo": 34.105, "change": 14.085, "open": 30.0, "high": 36.78, "low": 29.62, "tick": "up", "last_trade_price": 35.66, "last_trade_time": "2026-08-03T15:53:20", "percent_change": 65.2839, "prev_day_close": 21.5749998092651}, {"option": "AMZN260805P00250000", "bid": 0.02, "bid_size": 75.0, "ask": 0.04, "ask_size": 65.0, "iv": 0.6972, "open_interest": 2074.0, "volume": 1571.0, "delta": -0.0064, "gamma": 0.0012, "vega": 0.0038, "theta": -0.0286, "rho": -0.0001, "theo": 0.0291, "change": -0.235, "open": 0.17, "high": 0.17, "low": 0.02, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T15:48:44", "percent_change": -88.6792, "prev_day_close": 0.265000000596046}, {"option": "AMZN260805C00252500", "bid": 31.35, "bid_size": 38.0, "ask": 32.1, "ask_size": 73.0, "iv": 0.8069, "open_interest": 255.0, "volume": 192.0, "delta": 0.9921, "gamma": 0.0015, "vega": 0.0046, "theta": -0.0302, "rho": 0.0137, "theo": 31.6113, "change": 12.855, "open": 27.05, "high": 34.5, "low": 27.05, "tick": "up", "last_trade_price": 32.03, "last_trade_time": "2026-08-03T15:29:11", "percent_change": 67.0404, "prev_day_close": 19.1750001907349}, {"option": "AMZN260805P00252500", "bid": 0.03, "bid_size": 3.0, "ask": 0.04, "ask_size": 10.0, "iv": 0.6609, "open_interest": 1089.0, "volume": 81.0, "delta": -0.0078, "gamma": 0.0015, "vega": 0.0046, "theta": -0.0339, "rho": -0.0001, "theo": 0.0347, "change": -0.33, "open": 0.35, "high": 0.35, "low": 0.02, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T15:22:20", "percent_change": -91.6667, "prev_day_close": 0.359999999403954}, {"option": "AMZN260805C00255000", "bid": 28.9, "bid_size": 50.0, "ask": 29.4, "ask_size": 30.0, "iv": 0.673, "open_interest": 513.0, "volume": 338.0, "delta": 0.9902, "gamma": 0.002, "vega": 0.0056, "theta": -0.0373, "rho": 0.0138, "theo": 29.119, "change": 12.275, "open": 25.07, "high": 32.03, "low": 25.07, "tick": "down", "last_trade_price": 29.0, "last_trade_time": "2026-08-03T15:55:26", "percent_change": 73.3931, "prev_day_close": 16.7249994277954}, {"option": "AMZN260805P00255000", "bid": 0.04, "bid_size": 90.0, "ask": 0.05, "ask_size": 49.0, "iv": 0.6312, "open_interest": 1111.0, "volume": 3040.0, "delta": -0.0097, "gamma": 0.002, "vega": 0.0056, "theta": -0.0407, "rho": -0.0001, "theo": 0.0418, "change": -0.45, "open": 0.2, "high": 0.2, "low": 0.01, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T15:46:17", "percent_change": -91.8367, "prev_day_close": 0.489999994635582}, {"option": "AMZN260805C00257500", "bid": 26.3, "bid_size": 45.0, "ask": 27.05, "ask_size": 70.0, "iv": 0.6469, "open_interest": 196.0, "volume": 65.0, "delta": 0.9877, "gamma": 0.0025, "vega": 0.0068, "theta": -0.0462, "rho": 0.0139, "theo": 26.6288, "change": 12.86, "open": 27.19, "high": 28.3, "low": 25.14, "tick": "up", "last_trade_price": 27.51, "last_trade_time": "2026-08-03T15:46:21", "percent_change": 87.7816, "prev_day_close": 14.6499996185303}, {"option": "AMZN260805P00257500", "bid": 0.04, "bid_size": 53.0, "ask": 0.06, "ask_size": 90.0, "iv": 0.5886, "open_interest": 382.0, "volume": 407.0, "delta": -0.0122, "gamma": 0.0025, "vega": 0.0068, "theta": -0.0494, "rho": -0.0002, "theo": 0.0511, "change": -0.655, "open": 0.69, "high": 0.69, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T15:54:39", "percent_change": -94.2446, "prev_day_close": 0.694999992847443}, {"option": "AMZN260805C00260000", "bid": 23.8, "bid_size": 26.0, "ask": 24.45, "ask_size": 26.0, "iv": 0.5329, "open_interest": 1253.0, "volume": 1723.0, "delta": 0.9843, "gamma": 0.0033, "vega": 0.0084, "theta": -0.0581, "rho": 0.014, "theo": 24.142, "change": 11.62, "open": 18.65, "high": 26.6, "low": 18.65, "tick": "up", "last_trade_price": 24.07, "last_trade_time": "2026-08-03T15:57:09", "percent_change": 93.3333, "prev_day_close": 12.4499998092651}, {"option": "AMZN260805P00260000", "bid": 0.06, "bid_size": 23.0, "ask": 0.07, "ask_size": 222.0, "iv": 0.5581, "open_interest": 1051.0, "volume": 1811.0, "delta": -0.0156, "gamma": 0.0033, "vega": 0.0084, "theta": -0.0609, "rho": -0.0002, "theo": 0.0635, "change": -0.85, "open": 0.08, "high": 0.31, "low": 0.03, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T15:58:59", "percent_change": -92.3913, "prev_day_close": 0.919999986886978}, {"option": "AMZN260805C00262500", "bid": 21.4, "bid_size": 48.0, "ask": 22.1, "ask_size": 74.0, "iv": 0.5911, "open_interest": 256.0, "volume": 605.0, "delta": 0.9793, "gamma": 0.0045, "vega": 0.0106, "theta": -0.0748, "rho": 0.014, "theo": 21.6607, "change": 10.765, "open": 18.19, "high": 24.4, "low": 18.19, "tick": "down", "last_trade_price": 21.14, "last_trade_time": "2026-08-03T15:56:42", "percent_change": 103.759, "prev_day_close": 10.375}, {"option": "AMZN260805P00262500", "bid": 0.08, "bid_size": 19.0, "ask": 0.09, "ask_size": 62.0, "iv": 0.5265, "open_interest": 558.0, "volume": 382.0, "delta": -0.0206, "gamma": 0.0044, "vega": 0.0106, "theta": -0.0773, "rho": -0.0003, "theo": 0.0816, "change": -1.33, "open": 0.64, "high": 0.64, "low": 0.07, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T15:58:36", "percent_change": -94.3262, "prev_day_close": 1.41000002622604}, {"option": "AMZN260805C00265000", "bid": 18.95, "bid_size": 37.0, "ask": 19.65, "ask_size": 37.0, "iv": 0.5584, "open_interest": 668.0, "volume": 1092.0, "delta": 0.9717, "gamma": 0.0062, "vega": 0.0139, "theta": -0.1002, "rho": 0.0141, "theo": 19.1898, "change": 10.295, "open": 15.12, "high": 22.75, "low": 15.12, "tick": "down", "last_trade_price": 19.02, "last_trade_time": "2026-08-03T15:58:41", "percent_change": 117.994, "prev_day_close": 8.72500038146973}, {"option": "AMZN260805P00265000", "bid": 0.1, "bid_size": 53.0, "ask": 0.12, "ask_size": 43.0, "iv": 0.4922, "open_interest": 1424.0, "volume": 2967.0, "delta": -0.0282, "gamma": 0.0062, "vega": 0.0139, "theta": -0.1025, "rho": -0.0004, "theo": 0.1103, "change": -1.915, "open": 0.65, "high": 0.83, "low": 0.09, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-08-03T15:59:43", "percent_change": -94.5679, "prev_day_close": 2.02499997615814}, {"option": "AMZN260805C00267500", "bid": 16.15, "bid_size": 20.0, "ask": 16.95, "ask_size": 32.0, "iv": 0.0, "open_interest": 509.0, "volume": 2848.0, "delta": 0.9594, "gamma": 0.0088, "vega": 0.0187, "theta": -0.1411, "rho": 0.014, "theo": 16.7387, "change": 10.615, "open": 12.05, "high": 20.0, "low": 12.05, "tick": "up", "last_trade_price": 17.59, "last_trade_time": "2026-08-03T15:45:13", "percent_change": 152.186, "prev_day_close": 6.97500014305115}, {"option": "AMZN260805P00267500", "bid": 0.15, "bid_size": 35.0, "ask": 0.17, "ask_size": 58.0, "iv": 0.467, "open_interest": 479.0, "volume": 1456.0, "delta": -0.0404, "gamma": 0.0088, "vega": 0.0186, "theta": -0.1427, "rho": -0.0006, "theo": 0.1581, "change": -2.675, "open": 0.73, "high": 0.73, "low": 0.11, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-08-03T15:59:43", "percent_change": -94.3563, "prev_day_close": 2.83500003814697}, {"option": "AMZN260805C00270000", "bid": 13.7, "bid_size": 97.0, "ask": 14.5, "ask_size": 13.0, "iv": 0.2925, "open_interest": 1283.0, "volume": 1808.0, "delta": 0.939, "gamma": 0.0128, "vega": 0.0258, "theta": -0.208, "rho": 0.0138, "theo": 14.3243, "change": 9.375, "open": 9.96, "high": 17.04, "low": 9.96, "tick": "down", "last_trade_price": 14.65, "last_trade_time": "2026-08-03T15:59:08", "percent_change": 177.725, "prev_day_close": 5.27500009536743}, {"option": "AMZN260805P00270000", "bid": 0.24, "bid_size": 15.0, "ask": 0.26, "ask_size": 23.0, "iv": 0.4445, "open_interest": 1266.0, "volume": 4041.0, "delta": -0.0608, "gamma": 0.0128, "vega": 0.0258, "theta": -0.2097, "rho": -0.0009, "theo": 0.2436, "change": -3.535, "open": 1.36, "high": 1.36, "low": 0.17, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-08-03T15:59:29", "percent_change": -93.6424, "prev_day_close": 3.77499997615814}, {"option": "AMZN260805C00272500", "bid": 11.8, "bid_size": 47.0, "ask": 12.4, "ask_size": 81.0, "iv": 0.4609, "open_interest": 2176.0, "volume": 2046.0, "delta": 0.9061, "gamma": 0.0184, "vega": 0.0357, "theta": -0.3132, "rho": 0.0135, "theo": 11.9752, "change": 7.94, "open": 8.5, "high": 14.7, "low": 8.35, "tick": "down", "last_trade_price": 11.99, "last_trade_time": "2026-08-03T15:59:42", "percent_change": 196.049, "prev_day_close": 4.04999995231628}, {"option": "AMZN260805P00272500", "bid": 0.38, "bid_size": 23.0, "ask": 0.4, "ask_size": 2.0, "iv": 0.4263, "open_interest": 245.0, "volume": 1488.0, "delta": -0.0938, "gamma": 0.0184, "vega": 0.0357, "theta": -0.3145, "rho": -0.0014, "theo": 0.3939, "change": -4.685, "open": 2.1, "high": 2.1, "low": 0.27, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-08-03T15:59:23", "percent_change": -92.3153, "prev_day_close": 5.07500004768372}, {"option": "AMZN260805C00275000", "bid": 9.55, "bid_size": 78.0, "ask": 10.0, "ask_size": 78.0, "iv": 0.4241, "open_interest": 1377.0, "volume": 4217.0, "delta": 0.8553, "gamma": 0.0258, "vega": 0.0484, "theta": -0.4634, "rho": 0.0128, "theo": 9.7341, "change": 6.625, "open": 6.1, "high": 12.75, "low": 5.5, "tick": "no_change", "last_trade_price": 9.6, "last_trade_time": "2026-08-03T15:57:18", "percent_change": 222.689, "prev_day_close": 2.97500002384186}, {"option": "AMZN260805P00275000", "bid": 0.6, "bid_size": 4.0, "ask": 0.67, "ask_size": 71.0, "iv": 0.4152, "open_interest": 157.0, "volume": 7197.0, "delta": -0.1446, "gamma": 0.0258, "vega": 0.0484, "theta": -0.4645, "rho": -0.0022, "theo": 0.6522, "change": -5.67, "open": 2.5, "high": 2.62, "low": 0.44, "tick": "no_change", "last_trade_price": 0.63, "last_trade_time": "2026-08-03T15:59:57", "percent_change": -90.0, "prev_day_close": 6.29999995231628}, {"option": "AMZN260805C00277500", "bid": 7.55, "bid_size": 21.0, "ask": 7.85, "ask_size": 10.0, "iv": 0.4108, "open_interest": 619.0, "volume": 740.0, "delta": 0.783, "gamma": 0.0339, "vega": 0.0623, "theta": -0.6488, "rho": 0.0118, "theo": 7.6585, "change": 5.405, "open": 7.1, "high": 10.5, "low": 4.8, "tick": "down", "last_trade_price": 7.55, "last_trade_time": "2026-08-03T15:58:50", "percent_change": 251.981, "prev_day_close": 2.14499998092651}, {"option": "AMZN260805P00277500", "bid": 1.06, "bid_size": 1.0, "ask": 1.11, "ask_size": 20.0, "iv": 0.4088, "open_interest": 91.0, "volume": 4858.0, "delta": -0.217, "gamma": 0.0339, "vega": 0.0623, "theta": -0.6496, "rho": -0.0034, "theo": 1.0761, "change": -7.105, "open": 3.56, "high": 3.56, "low": 0.73, "tick": "no_change", "last_trade_price": 1.07, "last_trade_time": "2026-08-03T15:59:32", "percent_change": -86.9113, "prev_day_close": 8.17500019073486}, {"option": "AMZN260805C00280000", "bid": 5.7, "bid_size": 81.0, "ask": 5.95, "ask_size": 40.0, "iv": 0.4062, "open_interest": 4105.0, "volume": 7848.0, "delta": 0.6888, "gamma": 0.0411, "vega": 0.0748, "theta": -0.8333, "rho": 0.0104, "theo": 5.8159, "change": 4.43, "open": 3.65, "high": 8.61, "low": 3.3, "tick": "down", "last_trade_price": 5.96, "last_trade_time": "2026-08-03T15:59:04", "percent_change": 289.542, "prev_day_close": 1.53000003099442}, {"option": "AMZN260805P00280000", "bid": 1.65, "bid_size": 66.0, "ask": 1.78, "ask_size": 8.0, "iv": 0.4026, "open_interest": 818.0, "volume": 6633.0, "delta": -0.3112, "gamma": 0.0411, "vega": 0.0748, "theta": -0.834, "rho": -0.0048, "theo": 1.733, "change": -8.095, "open": 4.0, "high": 4.85, "low": 1.23, "tick": "no_change", "last_trade_price": 1.78, "last_trade_time": "2026-08-03T15:59:49", "percent_change": -81.9747, "prev_day_close": 9.875}, {"option": "AMZN260805C00282500", "bid": 4.2, "bid_size": 62.0, "ask": 4.35, "ask_size": 17.0, "iv": 0.4073, "open_interest": 272.0, "volume": 4518.0, "delta": 0.5788, "gamma": 0.0454, "vega": 0.0827, "theta": -0.9632, "rho": 0.0088, "theo": 4.2658, "change": 3.235, "open": 2.68, "high": 6.85, "low": 1.71, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-08-03T15:59:45", "percent_change": 303.756, "prev_day_close": 1.06499999761581}, {"option": "AMZN260805P00282500", "bid": 2.62, "bid_size": 10.0, "ask": 2.75, "ask_size": 18.0, "iv": 0.4064, "open_interest": 99.0, "volume": 5685.0, "delta": -0.4212, "gamma": 0.0454, "vega": 0.0827, "theta": -0.9639, "rho": -0.0064, "theo": 2.6827, "change": -9.08, "open": 6.0, "high": 6.0, "low": 1.99, "tick": "up", "last_trade_price": 2.72, "last_trade_time": "2026-08-03T15:59:56", "percent_change": -76.9492, "prev_day_close": 11.8000001907349}, {"option": "AMZN260805C00285000", "bid": 2.8, "bid_size": 4.0, "ask": 3.1, "ask_size": 32.0, "iv": 0.413, "open_interest": 1207.0, "volume": 14875.0, "delta": 0.4645, "gamma": 0.0456, "vega": 0.084, "theta": -0.9949, "rho": 0.0071, "theo": 3.0326, "change": 2.34, "open": 1.87, "high": 5.35, "low": 1.72, "tick": "down", "last_trade_price": 3.08, "last_trade_time": "2026-08-03T15:59:57", "percent_change": 316.216, "prev_day_close": 0.740000009536743}, {"option": "AMZN260805P00285000", "bid": 3.75, "bid_size": 65.0, "ask": 4.05, "ask_size": 35.0, "iv": 0.4051, "open_interest": 322.0, "volume": 5184.0, "delta": -0.5357, "gamma": 0.0456, "vega": 0.084, "theta": -0.9959, "rho": -0.0078, "theo": 3.9494, "change": -10.35, "open": 8.0, "high": 8.0, "low": 3.0, "tick": "up", "last_trade_price": 3.95, "last_trade_time": "2026-08-03T15:59:44", "percent_change": -72.3776, "prev_day_close": 14.3000001907349}, {"option": "AMZN260805C00287500", "bid": 1.92, "bid_size": 50.0, "ask": 2.16, "ask_size": 47.0, "iv": 0.4082, "open_interest": 183.0, "volume": 8516.0, "delta": 0.3572, "gamma": 0.042, "vega": 0.0789, "theta": -0.924, "rho": 0.0054, "theo": 2.0968, "change": 1.655, "open": 1.34, "high": 4.1, "low": 1.12, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-08-03T15:59:56", "percent_change": 334.343, "prev_day_close": 0.49499998986721}, {"option": "AMZN260805P00287500", "bid": 5.4, "bid_size": 9.0, "ask": 5.6, "ask_size": 31.0, "iv": 0.4162, "open_interest": 16.0, "volume": 944.0, "delta": -0.6432, "gamma": 0.0421, "vega": 0.0789, "theta": -0.9257, "rho": -0.0092, "theo": 5.5142, "change": -11.875, "open": 7.2, "high": 7.2, "low": 4.35, "tick": "no_change", "last_trade_price": 4.75, "last_trade_time": "2026-08-03T15:54:50", "percent_change": -71.4286, "prev_day_close": 16.625}, {"option": "AMZN260805C00290000", "bid": 1.35, "bid_size": 44.0, "ask": 1.43, "ask_size": 7.0, "iv": 0.4227, "open_interest": 1187.0, "volume": 19359.0, "delta": 0.2645, "gamma": 0.0362, "vega": 0.0694, "theta": -0.7821, "rho": 0.004, "theo": 1.4149, "change": 1.0, "open": 0.95, "high": 3.05, "low": 0.62, "tick": "down", "last_trade_price": 1.37, "last_trade_time": "2026-08-03T15:59:58", "percent_change": 270.27, "prev_day_close": 0.370000004768372}, {"option": "AMZN260805P00290000", "bid": 7.1, "bid_size": 94.0, "ask": 7.65, "ask_size": 43.0, "iv": 0.4324, "open_interest": 362.0, "volume": 784.0, "delta": -0.7361, "gamma": 0.0362, "vega": 0.0692, "theta": -0.7842, "rho": -0.0098, "theo": 7.333, "change": -11.71, "open": 9.15, "high": 9.15, "low": 6.05, "tick": "no_change", "last_trade_price": 7.29, "last_trade_time": "2026-08-03T15:59:24", "percent_change": -61.6316, "prev_day_close": 19.0}, {"option": "AMZN260805C00292500", "bid": 0.76, "bid_size": 10.0, "ask": 0.95, "ask_size": 34.0, "iv": 0.4336, "open_interest": 56.0, "volume": 5097.0, "delta": 0.1898, "gamma": 0.0293, "vega": 0.0576, "theta": -0.6135, "rho": 0.0029, "theo": 0.936, "change": 0.695, "open": 0.54, "high": 2.21, "low": 0.54, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-08-03T15:59:49", "percent_change": 308.889, "prev_day_close": 0.225000001490116}, {"option": "AMZN260805P00292500", "bid": 9.0, "bid_size": 74.0, "ask": 9.5, "ask_size": 24.0, "iv": 0.4166, "open_interest": 52.0, "volume": 657.0, "delta": -0.811, "gamma": 0.0294, "vega": 0.0574, "theta": -0.6156, "rho": -0.0104, "theo": 9.3556, "change": -13.14, "open": 12.05, "high": 12.05, "low": 8.02, "tick": "up", "last_trade_price": 8.26, "last_trade_time": "2026-08-03T15:50:36", "percent_change": -61.4019, "prev_day_close": 21.3999996185303}, {"option": "AMZN260805C00295000", "bid": 0.59, "bid_size": 10.0, "ask": 0.75, "ask_size": 76.0, "iv": 0.4586, "open_interest": 143.0, "volume": 4593.0, "delta": 0.1329, "gamma": 0.0227, "vega": 0.0457, "theta": -0.4542, "rho": 0.002, "theo": 0.6116, "change": 0.45, "open": 0.5, "high": 1.58, "low": 0.39, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-08-03T15:59:56", "percent_change": 250.0, "prev_day_close": 0.179999995976686}, {"option": "AMZN260805P00295000", "bid": 10.95, "bid_size": 71.0, "ask": 11.85, "ask_size": 71.0, "iv": 0.4147, "open_interest": 158.0, "volume": 644.0, "delta": -0.8681, "gamma": 0.0228, "vega": 0.0454, "theta": -0.4553, "rho": -0.0107, "theo": 11.5328, "change": -12.31, "open": 9.95, "high": 12.0, "low": 9.85, "tick": "no_change", "last_trade_price": 11.49, "last_trade_time": "2026-08-03T15:57:07", "percent_change": -51.7227, "prev_day_close": 23.8000001907349}, {"option": "AMZN260805C00297500", "bid": 0.38, "bid_size": 9.0, "ask": 0.43, "ask_size": 62.0, "iv": 0.4594, "open_interest": 15.0, "volume": 2065.0, "delta": 0.0916, "gamma": 0.0169, "vega": 0.0351, "theta": -0.3234, "rho": 0.0014, "theo": 0.3982, "change": 0.285, "open": 0.38, "high": 1.12, "low": 0.21, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-08-03T15:59:54", "percent_change": 211.111, "prev_day_close": 0.134999999776483}, {"option": "AMZN260805P00297500", "bid": 13.7, "bid_size": 17.0, "ask": 14.15, "ask_size": 29.0, "iv": 0.4862, "open_interest": 31.0, "volume": 4071.0, "delta": -0.9095, "gamma": 0.017, "vega": 0.0348, "theta": -0.323, "rho": -0.0104, "theo": 13.8211, "change": -13.825, "open": 15.64, "high": 15.67, "low": 11.75, "tick": "down", "last_trade_price": 12.45, "last_trade_time": "2026-08-03T15:49:20", "percent_change": -52.6166, "prev_day_close": 26.2750005722046}, {"option": "AMZN260805C00300000", "bid": 0.26, "bid_size": 10.0, "ask": 0.28, "ask_size": 47.0, "iv": 0.474, "open_interest": 474.0, "volume": 13508.0, "delta": 0.0629, "gamma": 0.0124, "vega": 0.0264, "theta": -0.2256, "rho": 0.001, "theo": 0.2609, "change": 0.195, "open": 0.16, "high": 0.8, "low": 0.16, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-08-03T15:59:54", "percent_change": 260.0, "prev_day_close": 0.0750000011175871}, {"option": "AMZN260805P00300000", "bid": 15.7, "bid_size": 81.0, "ask": 16.55, "ask_size": 81.0, "iv": 0.4444, "open_interest": 975.0, "volume": 897.0, "delta": -0.9385, "gamma": 0.0125, "vega": 0.0259, "theta": -0.2239, "rho": -0.0091, "theo": 16.186, "change": -13.375, "open": 19.7, "high": 19.7, "low": 14.0, "tick": "down", "last_trade_price": 15.4, "last_trade_time": "2026-08-03T15:41:28", "percent_change": -46.4813, "prev_day_close": 28.7750005722046}, {"option": "AMZN260805C00302500", "bid": 0.15, "bid_size": 26.0, "ask": 0.18, "ask_size": 23.0, "iv": 0.4831, "open_interest": 3.0, "volume": 712.0, "delta": 0.0433, "gamma": 0.0089, "vega": 0.0197, "theta": -0.1569, "rho": 0.0006, "theo": 0.1738, "change": 0.09, "open": 0.29, "high": 0.53, "low": 0.1, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-08-03T15:59:41", "percent_change": 100.0, "prev_day_close": 0.0899999979883432}, {"option": "AMZN260805P00302500", "bid": 18.1, "bid_size": 26.0, "ask": 18.95, "ask_size": 20.0, "iv": 0.435, "open_interest": 48.0, "volume": 706.0, "delta": -0.9583, "gamma": 0.0091, "vega": 0.0191, "theta": -0.1545, "rho": -0.008, "theo": 18.6012, "change": -11.995, "open": 18.6, "high": 20.05, "low": 16.7, "tick": "no_change", "last_trade_price": 19.23, "last_trade_time": "2026-08-03T15:08:10", "percent_change": -38.4147, "prev_day_close": 31.2249994277954}, {"option": "AMZN260805C00305000", "bid": 0.1, "bid_size": 19.0, "ask": 0.12, "ask_size": 23.0, "iv": 0.4948, "open_interest": 45.0, "volume": 899.0, "delta": 0.0304, "gamma": 0.0064, "vega": 0.0147, "theta": -0.1106, "rho": 0.0005, "theo": 0.119, "change": 0.07, "open": 0.1, "high": 0.4, "low": 0.06, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-08-03T15:59:13", "percent_change": 140.0, "prev_day_close": 0.0499999998137355}, {"option": "AMZN260805P00305000", "bid": 20.55, "bid_size": 20.0, "ask": 21.4, "ask_size": 17.0, "iv": 0.4197, "open_interest": 1.0, "volume": 63.0, "delta": -0.9715, "gamma": 0.0066, "vega": 0.0141, "theta": -0.1082, "rho": -0.007, "theo": 21.0485, "change": -12.175, "open": 21.58, "high": 21.95, "low": 19.09, "tick": "up", "last_trade_price": 21.55, "last_trade_time": "2026-08-03T14:02:44", "percent_change": -36.1008, "prev_day_close": 33.7250003814697}, {"option": "AMZN260805C00310000", "bid": 0.04, "bid_size": 48.0, "ask": 0.06, "ask_size": 60.0, "iv": 0.5244, "open_interest": 0.0, "volume": 461.0, "delta": 0.0159, "gamma": 0.0035, "vega": 0.0086, "theta": -0.0588, "rho": 0.0002, "theo": 0.0612, "change": -0.005, "open": 0.13, "high": 0.19, "low": 0.03, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T15:59:47", "percent_change": -6.66667, "prev_day_close": 0.0750000001862645}, {"option": "AMZN260805P00310000", "bid": 25.5, "bid_size": 45.0, "ask": 26.35, "ask_size": 43.0, "iv": 0.0, "open_interest": 4.0, "volume": 288.0, "delta": -0.9862, "gamma": 0.0035, "vega": 0.0073, "theta": -0.0597, "rho": -0.005, "theo": 25.9964, "change": -12.525, "open": 25.0, "high": 27.8, "low": 24.41, "tick": "down", "last_trade_price": 26.2, "last_trade_time": "2026-08-03T14:49:06", "percent_change": -32.3434, "prev_day_close": 38.7250003814697}, {"option": "AMZN260805C00315000", "bid": 0.02, "bid_size": 20.0, "ask": 0.04, "ask_size": 71.0, "iv": 0.5696, "open_interest": 8.0, "volume": 1196.0, "delta": 0.0094, "gamma": 0.002, "vega": 0.0054, "theta": -0.0357, "rho": 0.0001, "theo": 0.0365, "change": 0.015, "open": 0.09, "high": 0.1, "low": 0.02, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T15:55:40", "percent_change": 60.0, "prev_day_close": 0.0249999994412065}, {"option": "AMZN260805P00315000", "bid": 30.45, "bid_size": 54.0, "ask": 31.3, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 238.0, "delta": -0.9926, "gamma": 0.002, "vega": 0.0042, "theta": -0.0401, "rho": -0.0034, "theo": 30.9761, "change": -12.33, "open": 30.25, "high": 31.55, "low": 28.99, "tick": "up", "last_trade_price": 31.42, "last_trade_time": "2026-08-03T14:09:13", "percent_change": -28.1829, "prev_day_close": 43.75}, {"option": "AMZN260805C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 79.0, "iv": 0.5991, "open_interest": 32.0, "volume": 664.0, "delta": 0.0062, "gamma": 0.0013, "vega": 0.0037, "theta": -0.0243, "rho": 0.0001, "theo": 0.0247, "change": -0.035, "open": 0.05, "high": 0.05, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T15:50:31", "percent_change": -63.6364, "prev_day_close": 0.0549999997019768}, {"option": "AMZN260805P00320000", "bid": 35.3, "bid_size": 37.0, "ask": 36.3, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 1104.0, "delta": -0.9956, "gamma": 0.0012, "vega": 0.0025, "theta": -0.0314, "rho": -0.002, "theo": 35.9673, "change": -12.815, "open": 34.33, "high": 37.13, "low": 34.12, "tick": "down", "last_trade_price": 35.91, "last_trade_time": "2026-08-03T15:27:00", "percent_change": -26.3007, "prev_day_close": 48.7250003814697}, {"option": "AMZN260805C00325000", "bid": 0.01, "bid_size": 1.0, "ask": 0.03, "ask_size": 96.0, "iv": 0.6878, "open_interest": 46.0, "volume": 171.0, "delta": 0.0044, "gamma": 0.0009, "vega": 0.0027, "theta": -0.018, "rho": 0.0001, "theo": 0.0182, "change": 0.005, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:46:03", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "AMZN260805P00325000", "bid": 40.55, "bid_size": 37.0, "ask": 41.3, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 358.0, "delta": -0.9972, "gamma": 0.0008, "vega": 0.0018, "theta": -0.0272, "rho": -0.002, "theo": 40.963, "change": -13.545, "open": 38.81, "high": 41.95, "low": 38.81, "tick": "down", "last_trade_price": 40.18, "last_trade_time": "2026-08-03T15:46:50", "percent_change": -25.2117, "prev_day_close": 53.7250003814697}, {"option": "AMZN260807C00140000", "bid": 142.9, "bid_size": 19.0, "ask": 146.3, "ask_size": 1.0, "iv": 3.1597, "open_interest": 10.0, "volume": 4.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.023, "theo": 144.15, "change": 11.98, "open": 143.91, "high": 143.91, "low": 143.75, "tick": "up", "last_trade_price": 143.78, "last_trade_time": "2026-08-03T14:02:14", "percent_change": 9.08953, "prev_day_close": 131.800003051758}, {"option": "AMZN260807P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 10.0, "iv": 2.0471, "open_interest": 110.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-07-30T13:22:34", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "AMZN260807C00145000", "bid": 137.85, "bid_size": 24.0, "ask": 141.15, "ask_size": 23.0, "iv": 2.9832, "open_interest": 38.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0238, "theo": 139.1537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 126.03, "last_trade_time": "2026-07-31T10:41:09", "percent_change": 0.0, "prev_day_close": 126.625}, {"option": "AMZN260807P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.9503, "open_interest": 450.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.001, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-07-30T15:58:57", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "AMZN260807C00150000", "bid": 132.9, "bid_size": 25.0, "ask": 136.15, "ask_size": 15.0, "iv": 2.871, "open_interest": 15.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0246, "theo": 134.1575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.15, "last_trade_time": "2026-07-01T12:20:23", "percent_change": 0.0, "prev_day_close": 121.950000762939}, {"option": "AMZN260807P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 86.0, "iv": 1.8567, "open_interest": 349.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0011, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-07-31T14:55:59", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "AMZN260807C00155000", "bid": 127.65, "bid_size": 19.0, "ask": 131.0, "ask_size": 18.0, "iv": 2.4584, "open_interest": 13.0, "volume": 3.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0254, "theo": 129.1613, "change": 12.35, "open": 129.25, "high": 129.25, "low": 129.25, "tick": "no_change", "last_trade_price": 129.25, "last_trade_time": "2026-08-03T10:23:09", "percent_change": 10.5646, "prev_day_close": 116.900001525879}, {"option": "AMZN260807P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 10.0, "iv": 1.7661, "open_interest": 223.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0013, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-07-31T11:26:57", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "AMZN260807C00160000", "bid": 123.05, "bid_size": 24.0, "ask": 126.25, "ask_size": 16.0, "iv": 2.7194, "open_interest": 18.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0263, "theo": 124.1651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.67, "last_trade_time": "2026-07-31T09:41:08", "percent_change": 0.0, "prev_day_close": 112.224998474121}, {"option": "AMZN260807P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 1.0, "iv": 1.6782, "open_interest": 249.0, "volume": 2.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.0015, "rho": 0.0, "theo": 0.0017, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T10:05:12", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "AMZN260807C00165000", "bid": 117.4, "bid_size": 20.0, "ask": 121.25, "ask_size": 12.0, "iv": 2.2137, "open_interest": 5.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0271, "theo": 119.169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.53, "last_trade_time": "2026-07-22T12:45:10", "percent_change": 0.0, "prev_day_close": 107.0}, {"option": "AMZN260807P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 1.6804, "open_interest": 265.0, "volume": 3.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.0018, "rho": 0.0, "theo": 0.002, "change": -0.03, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T10:39:23", "percent_change": -75.0, "prev_day_close": 0.0399999991059303}, {"option": "AMZN260807C00170000", "bid": 112.4, "bid_size": 27.0, "ask": 116.0, "ask_size": 20.0, "iv": 1.7514, "open_interest": 39.0, "volume": 171.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0279, "theo": 114.1729, "change": 13.46, "open": 113.99, "high": 116.8, "low": 113.05, "tick": "down", "last_trade_price": 115.31, "last_trade_time": "2026-08-03T15:43:37", "percent_change": 13.2155, "prev_day_close": 101.850002288818}, {"option": "AMZN260807P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 1.0, "iv": 1.5101, "open_interest": 415.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.0021, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-07-31T12:25:35", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "AMZN260807C00175000", "bid": 108.2, "bid_size": 24.0, "ask": 111.0, "ask_size": 20.0, "iv": 2.2915, "open_interest": 35.0, "volume": 70.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0287, "theo": 109.1769, "change": 13.31, "open": 110.01, "high": 110.12, "low": 109.75, "tick": "no_change", "last_trade_price": 109.96, "last_trade_time": "2026-08-03T15:42:32", "percent_change": 13.7713, "prev_day_close": 96.6500015258789}, {"option": "AMZN260807P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 11.0, "iv": 1.6625, "open_interest": 800.0, "volume": 20.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0003, "theta": -0.0024, "rho": 0.0, "theo": 0.0027, "change": 0.015, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T09:30:18", "percent_change": 300.0, "prev_day_close": 0.00499999988824129}, {"option": "AMZN260807C00180000", "bid": 103.2, "bid_size": 37.0, "ask": 105.95, "ask_size": 71.0, "iv": 2.1503, "open_interest": 87.0, "volume": 60.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0295, "theo": 104.181, "change": 14.73, "open": 104.19, "high": 107.55, "low": 103.0, "tick": "no_change", "last_trade_price": 105.93, "last_trade_time": "2026-08-03T11:53:53", "percent_change": 16.1513, "prev_day_close": 91.2000007629394}, {"option": "AMZN260807P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 1.0, "iv": 1.4266, "open_interest": 1923.0, "volume": 20.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0004, "theta": -0.0029, "rho": 0.0, "theo": 0.0032, "change": 0.015, "open": 0.08, "high": 0.08, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T09:30:44", "percent_change": 300.0, "prev_day_close": 0.00499999988824129}, {"option": "AMZN260807C00185000", "bid": 97.95, "bid_size": 54.0, "ask": 101.0, "ask_size": 34.0, "iv": 1.9459, "open_interest": 85.0, "volume": 650.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0304, "theo": 99.1852, "change": 12.255, "open": 99.9, "high": 101.75, "low": 97.2, "tick": "up", "last_trade_price": 98.68, "last_trade_time": "2026-08-03T15:20:44", "percent_change": 14.1799, "prev_day_close": 86.4249992370606}, {"option": "AMZN260807P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.19, "ask_size": 11.0, "iv": 1.6793, "open_interest": 639.0, "volume": 274.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0004, "theta": -0.0034, "rho": 0.0, "theo": 0.0038, "change": 0.03, "open": 0.01, "high": 0.04, "low": 0.01, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T14:27:41", "percent_change": 300.0, "prev_day_close": 0.00999999977648258}, {"option": "AMZN260807C00187500", "bid": 95.75, "bid_size": 70.0, "ask": 98.5, "ask_size": 37.0, "iv": 2.0138, "open_interest": 8.0, "volume": 670.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.0308, "theo": 96.6873, "change": 13.405, "open": 95.9, "high": 100.05, "low": 95.9, "tick": "down", "last_trade_price": 97.63, "last_trade_time": "2026-08-03T15:43:17", "percent_change": 15.9157, "prev_day_close": 84.2249984741211}, {"option": "AMZN260807P00187500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 10.0, "iv": 1.3069, "open_interest": 23.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0005, "theta": -0.0037, "rho": 0.0, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-07-31T11:37:12", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "AMZN260807C00190000", "bid": 93.25, "bid_size": 63.0, "ask": 94.75, "ask_size": 71.0, "iv": 0.0, "open_interest": 83.0, "volume": 1286.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.0312, "theo": 94.1895, "change": 12.05, "open": 93.81, "high": 96.5, "low": 91.9, "tick": "down", "last_trade_price": 93.25, "last_trade_time": "2026-08-03T15:45:40", "percent_change": 14.8399, "prev_day_close": 81.2000007629394}, {"option": "AMZN260807P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 1.0, "iv": 1.268, "open_interest": 845.0, "volume": 106.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0005, "theta": -0.004, "rho": 0.0, "theo": 0.0045, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:54:30", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "AMZN260807C00192500", "bid": 90.45, "bid_size": 58.0, "ask": 93.75, "ask_size": 26.0, "iv": 1.8818, "open_interest": 0.0, "volume": 430.0, "delta": 0.9994, "gamma": 0.0001, "vega": 0.0006, "theta": 0.0, "rho": 0.0316, "theo": 91.6917, "change": 13.085, "open": 91.76, "high": 94.1, "low": 91.56, "tick": "down", "last_trade_price": 92.31, "last_trade_time": "2026-08-03T13:30:20", "percent_change": 16.5163, "prev_day_close": 79.2249984741211}, {"option": "AMZN260807P00192500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 1.3342, "open_interest": 44.0, "volume": 3.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0043, "rho": 0.0, "theo": 0.005, "change": 0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T09:31:38", "percent_change": 33.3333, "prev_day_close": 0.0149999996647239}, {"option": "AMZN260807C00195000", "bid": 88.2, "bid_size": 77.0, "ask": 91.0, "ask_size": 63.0, "iv": 1.8261, "open_interest": 54.0, "volume": 1114.0, "delta": 0.9994, "gamma": 0.0001, "vega": 0.0006, "theta": 0.0, "rho": 0.032, "theo": 89.1939, "change": 11.755, "open": 84.86, "high": 92.5, "low": 84.86, "tick": "up", "last_trade_price": 88.63, "last_trade_time": "2026-08-03T15:20:12", "percent_change": 15.2911, "prev_day_close": 76.875}, {"option": "AMZN260807P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 26.0, "iv": 1.1915, "open_interest": 1500.0, "volume": 15.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0047, "rho": 0.0, "theo": 0.0054, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T09:52:29", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "AMZN260807C00197500", "bid": 85.8, "bid_size": 8.0, "ask": 88.4, "ask_size": 15.0, "iv": 1.771, "open_interest": 11.0, "volume": 1414.0, "delta": 0.9993, "gamma": 0.0001, "vega": 0.0007, "theta": 0.0, "rho": 0.0324, "theo": 86.6962, "change": 12.92, "open": 86.0, "high": 89.2, "low": 85.3, "tick": "no_change", "last_trade_price": 86.87, "last_trade_time": "2026-08-03T13:46:25", "percent_change": 17.4713, "prev_day_close": 73.9500007629394}, {"option": "AMZN260807P00197500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 1.0915, "open_interest": 394.0, "volume": 8.0, "delta": -0.0007, "gamma": 0.0001, "vega": 0.0007, "theta": -0.0051, "rho": 0.0, "theo": 0.0059, "change": -0.025, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:40:34", "percent_change": -71.4286, "prev_day_close": 0.0350000001490116}, {"option": "AMZN260807C00200000", "bid": 83.4, "bid_size": 75.0, "ask": 84.8, "ask_size": 29.0, "iv": 0.0, "open_interest": 326.0, "volume": 1060.0, "delta": 0.9992, "gamma": 0.0001, "vega": 0.0008, "theta": 0.0, "rho": 0.0328, "theo": 84.1986, "change": 11.425, "open": 79.92, "high": 87.3, "low": 79.92, "tick": "down", "last_trade_price": 82.9, "last_trade_time": "2026-08-03T15:21:25", "percent_change": 15.9846, "prev_day_close": 71.4750022888184}, {"option": "AMZN260807P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 1.0561, "open_interest": 3003.0, "volume": 65.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0056, "rho": 0.0, "theo": 0.0065, "change": -0.03, "open": 0.01, "high": 0.04, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:41:04", "percent_change": -75.0, "prev_day_close": 0.0399999991059303}, {"option": "AMZN260807C00202500", "bid": 80.2, "bid_size": 72.0, "ask": 83.55, "ask_size": 45.0, "iv": 1.474, "open_interest": 75.0, "volume": 590.0, "delta": 0.9991, "gamma": 0.0001, "vega": 0.0009, "theta": 0.0, "rho": 0.0332, "theo": 81.701, "change": 13.495, "open": 84.2, "high": 85.35, "low": 80.7, "tick": "up", "last_trade_price": 82.47, "last_trade_time": "2026-08-03T10:12:17", "percent_change": 19.5651, "prev_day_close": 68.9750022888184}, {"option": "AMZN260807P00202500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 18.0, "iv": 1.0211, "open_interest": 303.0, "volume": 3.0, "delta": -0.0009, "gamma": 0.0001, "vega": 0.0009, "theta": -0.0061, "rho": 0.0, "theo": 0.0071, "change": -0.015, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:17:11", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "AMZN260807C00205000", "bid": 78.2, "bid_size": 71.0, "ask": 79.6, "ask_size": 26.0, "iv": 0.0, "open_interest": 148.0, "volume": 64.0, "delta": 0.999, "gamma": 0.0001, "vega": 0.001, "theta": 0.0, "rho": 0.0336, "theo": 79.2035, "change": 13.605, "open": 80.04, "high": 80.45, "low": 79.75, "tick": "up", "last_trade_price": 80.08, "last_trade_time": "2026-08-03T15:43:09", "percent_change": 20.4663, "prev_day_close": 66.4750022888184}, {"option": "AMZN260807P00205000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 6.0, "iv": 0.9865, "open_interest": 1019.0, "volume": 54.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.001, "theta": -0.0066, "rho": 0.0, "theo": 0.0078, "change": -0.015, "open": 0.03, "high": 0.07, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T15:24:50", "percent_change": -42.8571, "prev_day_close": 0.034999999217689}, {"option": "AMZN260807C00207500", "bid": 76.25, "bid_size": 7.0, "ask": 77.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 32.0, "volume": 636.0, "delta": 0.9989, "gamma": 0.0001, "vega": 0.0011, "theta": 0.0, "rho": 0.034, "theo": 76.7061, "change": 15.07, "open": 79.32, "high": 79.38, "low": 75.9, "tick": "no_change", "last_trade_price": 79.07, "last_trade_time": "2026-08-03T10:43:30", "percent_change": 23.5469, "prev_day_close": 63.9999980926514}, {"option": "AMZN260807P00207500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 0.9523, "open_interest": 173.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0001, "vega": 0.0011, "theta": -0.0073, "rho": 0.0, "theo": 0.0086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-07-31T15:22:02", "percent_change": 0.0, "prev_day_close": 0.0300000002607703}, {"option": "AMZN260807C00210000", "bid": 73.85, "bid_size": 50.0, "ask": 74.65, "ask_size": 92.0, "iv": 1.1386, "open_interest": 179.0, "volume": 553.0, "delta": 0.9988, "gamma": 0.0001, "vega": 0.0012, "theta": 0.0, "rho": 0.0344, "theo": 74.2087, "change": 14.01, "open": 75.97, "high": 77.35, "low": 74.15, "tick": "down", "last_trade_price": 75.51, "last_trade_time": "2026-08-03T11:49:30", "percent_change": 22.7805, "prev_day_close": 61.5}, {"option": "AMZN260807P00210000", "bid": 0.01, "bid_size": 11.0, "ask": 0.03, "ask_size": 84.0, "iv": 1.0349, "open_interest": 1530.0, "volume": 349.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0012, "theta": -0.008, "rho": -0.0001, "theo": 0.0095, "change": -0.02, "open": 0.05, "high": 0.05, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T15:46:05", "percent_change": -50.0, "prev_day_close": 0.0400000000372529}, {"option": "AMZN260807C00212500", "bid": 71.2, "bid_size": 13.0, "ask": 72.15, "ask_size": 14.0, "iv": 0.0, "open_interest": 11.0, "volume": 100.0, "delta": 0.9986, "gamma": 0.0002, "vega": 0.0013, "theta": -0.0004, "rho": 0.0348, "theo": 71.7115, "change": 15.37, "open": 73.67, "high": 74.37, "low": 73.4, "tick": "up", "last_trade_price": 74.37, "last_trade_time": "2026-08-03T09:40:11", "percent_change": 26.0508, "prev_day_close": 59.0}, {"option": "AMZN260807P00212500", "bid": 0.01, "bid_size": 1.0, "ask": 0.02, "ask_size": 21.0, "iv": 0.9714, "open_interest": 627.0, "volume": 52.0, "delta": -0.0014, "gamma": 0.0002, "vega": 0.0013, "theta": -0.0087, "rho": -0.0001, "theo": 0.0104, "change": -0.02, "open": 0.04, "high": 0.08, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T11:36:53", "percent_change": -66.6667, "prev_day_close": 0.0299999993294477}, {"option": "AMZN260807C00215000", "bid": 68.75, "bid_size": 89.0, "ask": 69.6, "ask_size": 70.0, "iv": 0.0, "open_interest": 253.0, "volume": 317.0, "delta": 0.9985, "gamma": 0.0002, "vega": 0.0015, "theta": -0.0016, "rho": 0.0352, "theo": 69.2144, "change": 13.99, "open": 70.1, "high": 71.75, "low": 67.87, "tick": "no_change", "last_trade_price": 70.49, "last_trade_time": "2026-08-03T15:49:55", "percent_change": 24.7611, "prev_day_close": 56.5}, {"option": "AMZN260807P00215000", "bid": 0.01, "bid_size": 1.0, "ask": 0.05, "ask_size": 154.0, "iv": 1.0004, "open_interest": 1586.0, "volume": 40.0, "delta": -0.0016, "gamma": 0.0002, "vega": 0.0015, "theta": -0.0096, "rho": -0.0001, "theo": 0.0115, "change": -0.04, "open": 0.04, "high": 0.1, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T15:42:14", "percent_change": -66.6667, "prev_day_close": 0.0600000005215406}, {"option": "AMZN260807C00217500", "bid": 66.35, "bid_size": 10.0, "ask": 67.1, "ask_size": 10.0, "iv": 0.926, "open_interest": 15.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0002, "vega": 0.0017, "theta": -0.0028, "rho": 0.0356, "theo": 66.7175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.54, "last_trade_time": "2026-07-31T15:36:46", "percent_change": 0.0, "prev_day_close": 54.0}, {"option": "AMZN260807P00217500", "bid": 0.01, "bid_size": 5.0, "ask": 0.04, "ask_size": 165.0, "iv": 0.945, "open_interest": 503.0, "volume": 39.0, "delta": -0.0018, "gamma": 0.0002, "vega": 0.0017, "theta": -0.0105, "rho": -0.0001, "theo": 0.0128, "change": -0.05, "open": 0.07, "high": 0.07, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T14:42:33", "percent_change": -83.3333, "prev_day_close": 0.0600000005215406}, {"option": "AMZN260807C00220000", "bid": 63.7, "bid_size": 55.0, "ask": 64.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 665.0, "volume": 59.0, "delta": 0.998, "gamma": 0.0002, "vega": 0.0019, "theta": -0.0042, "rho": 0.036, "theo": 64.2207, "change": 12.115, "open": 66.45, "high": 66.96, "low": 63.64, "tick": "down", "last_trade_price": 63.64, "last_trade_time": "2026-08-03T15:16:49", "percent_change": 23.5129, "prev_day_close": 51.5249996185303}, {"option": "AMZN260807P00220000", "bid": 0.01, "bid_size": 17.0, "ask": 0.02, "ask_size": 18.0, "iv": 0.8643, "open_interest": 5657.0, "volume": 336.0, "delta": -0.002, "gamma": 0.0002, "vega": 0.0019, "theta": -0.0116, "rho": -0.0001, "theo": 0.0142, "change": -0.055, "open": 0.06, "high": 0.06, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T15:48:16", "percent_change": -73.3333, "prev_day_close": 0.0749999992549419}, {"option": "AMZN260807C00222500", "bid": 61.2, "bid_size": 9.0, "ask": 62.25, "ask_size": 7.0, "iv": 0.838, "open_interest": 38.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0003, "vega": 0.0021, "theta": -0.0058, "rho": 0.0364, "theo": 61.7241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.82, "last_trade_time": "2026-07-31T10:09:07", "percent_change": 0.0, "prev_day_close": 49.0249996185303}, {"option": "AMZN260807P00222500", "bid": 0.01, "bid_size": 15.0, "ask": 0.07, "ask_size": 115.0, "iv": 0.9157, "open_interest": 239.0, "volume": 6.0, "delta": -0.0023, "gamma": 0.0003, "vega": 0.0021, "theta": -0.0128, "rho": -0.0001, "theo": 0.0158, "change": -0.06, "open": 0.06, "high": 0.06, "low": 0.01, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T14:40:43", "percent_change": -66.6667, "prev_day_close": 0.0900000026449561}, {"option": "AMZN260807C00225000", "bid": 58.75, "bid_size": 59.0, "ask": 59.7, "ask_size": 26.0, "iv": 0.7943, "open_interest": 429.0, "volume": 239.0, "delta": 0.9974, "gamma": 0.0003, "vega": 0.0024, "theta": -0.0074, "rho": 0.0368, "theo": 59.2278, "change": 13.33, "open": 54.52, "high": 62.25, "low": 54.52, "tick": "no_change", "last_trade_price": 59.88, "last_trade_time": "2026-08-03T12:22:54", "percent_change": 28.6359, "prev_day_close": 46.5499992370606}, {"option": "AMZN260807P00225000", "bid": 0.01, "bid_size": 52.0, "ask": 0.03, "ask_size": 61.0, "iv": 0.8168, "open_interest": 3992.0, "volume": 163.0, "delta": -0.0026, "gamma": 0.0003, "vega": 0.0024, "theta": -0.0142, "rho": -0.0001, "theo": 0.0177, "change": -0.06, "open": 0.06, "high": 0.08, "low": 0.01, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T15:58:08", "percent_change": -66.6667, "prev_day_close": 0.0899999998509884}, {"option": "AMZN260807C00227500", "bid": 56.25, "bid_size": 24.0, "ask": 57.1, "ask_size": 31.0, "iv": 0.0, "open_interest": 153.0, "volume": 8.0, "delta": 0.997, "gamma": 0.0004, "vega": 0.0027, "theta": -0.0093, "rho": 0.0372, "theo": 56.7318, "change": 11.275, "open": 57.2, "high": 57.2, "low": 55.45, "tick": "down", "last_trade_price": 55.45, "last_trade_time": "2026-08-03T14:20:46", "percent_change": 25.5235, "prev_day_close": 44.1749992370606}, {"option": "AMZN260807P00227500", "bid": 0.01, "bid_size": 52.0, "ask": 0.07, "ask_size": 208.0, "iv": 0.8404, "open_interest": 557.0, "volume": 285.0, "delta": -0.003, "gamma": 0.0004, "vega": 0.0027, "theta": -0.0158, "rho": -0.0001, "theo": 0.0199, "change": -0.07, "open": 0.05, "high": 0.05, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T15:47:06", "percent_change": -77.7778, "prev_day_close": 0.0899999979883432}, {"option": "AMZN260807C00230000", "bid": 53.8, "bid_size": 94.0, "ask": 54.7, "ask_size": 74.0, "iv": 0.7946, "open_interest": 923.0, "volume": 46.0, "delta": 0.9966, "gamma": 0.0004, "vega": 0.0031, "theta": -0.0114, "rho": 0.0376, "theo": 54.2361, "change": 14.325, "open": 50.75, "high": 56.12, "low": 50.75, "tick": "up", "last_trade_price": 56.0, "last_trade_time": "2026-08-03T15:52:50", "percent_change": 34.3731, "prev_day_close": 41.6749992370606}, {"option": "AMZN260807P00230000", "bid": 0.02, "bid_size": 21.0, "ask": 0.03, "ask_size": 23.0, "iv": 0.7635, "open_interest": 13334.0, "volume": 350.0, "delta": -0.0034, "gamma": 0.0004, "vega": 0.0031, "theta": -0.0177, "rho": -0.0001, "theo": 0.0224, "change": -0.085, "open": 0.07, "high": 0.08, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T15:12:17", "percent_change": -80.9524, "prev_day_close": 0.105000000447035}, {"option": "AMZN260807C00232500", "bid": 51.4, "bid_size": 69.0, "ask": 52.15, "ask_size": 26.0, "iv": 0.8025, "open_interest": 2243.0, "volume": 82.0, "delta": 0.9961, "gamma": 0.0005, "vega": 0.0035, "theta": -0.0138, "rho": 0.038, "theo": 51.7408, "change": 13.435, "open": 51.85, "high": 52.51, "low": 50.13, "tick": "no_change", "last_trade_price": 52.51, "last_trade_time": "2026-08-03T15:46:57", "percent_change": 34.3826, "prev_day_close": 39.0750007629394}, {"option": "AMZN260807P00232500", "bid": 0.01, "bid_size": 69.0, "ask": 0.08, "ask_size": 568.0, "iv": 0.7765, "open_interest": 721.0, "volume": 389.0, "delta": -0.0039, "gamma": 0.0005, "vega": 0.0035, "theta": -0.0198, "rho": -0.0002, "theo": 0.0254, "change": -0.05, "open": 0.08, "high": 0.08, "low": 0.02, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T15:28:37", "percent_change": -62.5, "prev_day_close": 0.0799999982118606}, {"option": "AMZN260807C00235000", "bid": 48.9, "bid_size": 60.0, "ask": 49.65, "ask_size": 59.0, "iv": 0.7616, "open_interest": 2839.0, "volume": 160.0, "delta": 0.9954, "gamma": 0.0006, "vega": 0.004, "theta": -0.0165, "rho": 0.0384, "theo": 49.2461, "change": 13.9, "open": 45.55, "high": 51.65, "low": 45.55, "tick": "up", "last_trade_price": 50.5, "last_trade_time": "2026-08-03T15:50:36", "percent_change": 37.9781, "prev_day_close": 36.6000003814697}, {"option": "AMZN260807P00235000", "bid": 0.02, "bid_size": 69.0, "ask": 0.04, "ask_size": 69.0, "iv": 0.7066, "open_interest": 1062.0, "volume": 275.0, "delta": -0.0046, "gamma": 0.0006, "vega": 0.004, "theta": -0.0222, "rho": -0.0002, "theo": 0.0288, "change": -0.09, "open": 0.09, "high": 0.09, "low": 0.02, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T14:47:58", "percent_change": -69.2308, "prev_day_close": 0.129999998956919}, {"option": "AMZN260807C00237500", "bid": 46.4, "bid_size": 76.0, "ask": 47.15, "ask_size": 37.0, "iv": 0.721, "open_interest": 383.0, "volume": 86.0, "delta": 0.9947, "gamma": 0.0008, "vega": 0.0046, "theta": -0.0197, "rho": 0.0387, "theo": 46.752, "change": 12.4, "open": 44.0, "high": 48.8, "low": 44.0, "tick": "down", "last_trade_price": 46.5, "last_trade_time": "2026-08-03T15:58:11", "percent_change": 36.3636, "prev_day_close": 34.1000003814697}, {"option": "AMZN260807P00237500", "bid": 0.03, "bid_size": 34.0, "ask": 0.11, "ask_size": 245.0, "iv": 0.7414, "open_interest": 491.0, "volume": 71.0, "delta": -0.0053, "gamma": 0.0008, "vega": 0.0046, "theta": -0.025, "rho": -0.0002, "theo": 0.033, "change": -0.11, "open": 0.09, "high": 0.11, "low": 0.03, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T14:13:48", "percent_change": -73.3333, "prev_day_close": 0.149999998509884}, {"option": "AMZN260807C00240000", "bid": 43.95, "bid_size": 73.0, "ask": 44.65, "ask_size": 58.0, "iv": 0.7143, "open_interest": 4344.0, "volume": 459.0, "delta": 0.9938, "gamma": 0.0009, "vega": 0.0053, "theta": -0.0233, "rho": 0.0391, "theo": 44.2588, "change": 13.7, "open": 38.0, "high": 47.0, "low": 38.0, "tick": "up", "last_trade_price": 45.25, "last_trade_time": "2026-08-03T15:43:35", "percent_change": 43.4231, "prev_day_close": 31.5500001907349}, {"option": "AMZN260807P00240000", "bid": 0.03, "bid_size": 52.0, "ask": 0.04, "ask_size": 6.0, "iv": 0.6468, "open_interest": 3819.0, "volume": 772.0, "delta": -0.0062, "gamma": 0.0009, "vega": 0.0053, "theta": -0.0284, "rho": -0.0003, "theo": 0.038, "change": -0.135, "open": 0.16, "high": 0.21, "low": 0.03, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T15:50:36", "percent_change": -77.1429, "prev_day_close": 0.174999997019768}, {"option": "AMZN260807C00242500", "bid": 41.45, "bid_size": 60.0, "ask": 42.15, "ask_size": 43.0, "iv": 0.6737, "open_interest": 499.0, "volume": 101.0, "delta": 0.9926, "gamma": 0.0011, "vega": 0.0062, "theta": -0.0276, "rho": 0.0395, "theo": 41.7667, "change": 11.175, "open": 35.6, "high": 43.38, "low": 35.6, "tick": "down", "last_trade_price": 40.4, "last_trade_time": "2026-08-03T14:39:09", "percent_change": 38.2378, "prev_day_close": 29.2250003814697}, {"option": "AMZN260807P00242500", "bid": 0.04, "bid_size": 1.0, "ask": 0.12, "ask_size": 197.0, "iv": 0.6768, "open_interest": 507.0, "volume": 392.0, "delta": -0.0074, "gamma": 0.0011, "vega": 0.0062, "theta": -0.0324, "rho": -0.0003, "theo": 0.0441, "change": -0.16, "open": 0.28, "high": 0.28, "low": 0.03, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T15:50:09", "percent_change": -76.1905, "prev_day_close": 0.21000000089407}, {"option": "AMZN260807C00245000", "bid": 38.9, "bid_size": 73.0, "ask": 39.6, "ask_size": 37.0, "iv": 0.5559, "open_interest": 2774.0, "volume": 439.0, "delta": 0.9912, "gamma": 0.0013, "vega": 0.0072, "theta": -0.0326, "rho": 0.0398, "theo": 39.2759, "change": 12.42, "open": 35.74, "high": 41.6, "low": 34.91, "tick": "down", "last_trade_price": 39.17, "last_trade_time": "2026-08-03T15:59:09", "percent_change": 46.4299, "prev_day_close": 26.75}, {"option": "AMZN260807P00245000", "bid": 0.04, "bid_size": 38.0, "ask": 0.06, "ask_size": 52.0, "iv": 0.6006, "open_interest": 4827.0, "volume": 2796.0, "delta": -0.0088, "gamma": 0.0013, "vega": 0.0072, "theta": -0.0372, "rho": -0.0004, "theo": 0.0516, "change": -0.21, "open": 0.28, "high": 0.28, "low": 0.03, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T15:58:57", "percent_change": -80.7692, "prev_day_close": 0.260000005364418}, {"option": "AMZN260807C00247500", "bid": 36.45, "bid_size": 102.0, "ask": 37.15, "ask_size": 60.0, "iv": 0.5934, "open_interest": 707.0, "volume": 70.0, "delta": 0.9894, "gamma": 0.0016, "vega": 0.0085, "theta": -0.0386, "rho": 0.0401, "theo": 36.787, "change": 11.13, "open": 31.1, "high": 38.56, "low": 31.1, "tick": "down", "last_trade_price": 35.48, "last_trade_time": "2026-08-03T14:36:53", "percent_change": 45.7084, "prev_day_close": 24.3499994277954}, {"option": "AMZN260807P00247500", "bid": 0.05, "bid_size": 25.0, "ask": 0.07, "ask_size": 52.0, "iv": 0.5776, "open_interest": 1085.0, "volume": 224.0, "delta": -0.0106, "gamma": 0.0016, "vega": 0.0085, "theta": -0.0429, "rho": -0.0005, "theo": 0.0609, "change": -0.26, "open": 0.25, "high": 0.25, "low": 0.05, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T15:56:02", "percent_change": -81.25, "prev_day_close": 0.320000007748604}, {"option": "AMZN260807C00250000", "bid": 34.0, "bid_size": 86.0, "ask": 34.7, "ask_size": 86.0, "iv": 0.597, "open_interest": 4625.0, "volume": 868.0, "delta": 0.9871, "gamma": 0.002, "vega": 0.0101, "theta": -0.0459, "rho": 0.0404, "theo": 34.3004, "change": 12.75, "open": 29.19, "high": 37.25, "low": 29.19, "tick": "up", "last_trade_price": 34.8, "last_trade_time": "2026-08-03T15:55:11", "percent_change": 57.8231, "prev_day_close": 22.0500001907349}, {"option": "AMZN260807P00250000", "bid": 0.06, "bid_size": 86.0, "ask": 0.08, "ask_size": 52.0, "iv": 0.5518, "open_interest": 14387.0, "volume": 2741.0, "delta": -0.0129, "gamma": 0.002, "vega": 0.0101, "theta": -0.0499, "rho": -0.0006, "theo": 0.0726, "change": -0.355, "open": 0.21, "high": 0.26, "low": 0.05, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T15:58:26", "percent_change": -85.5422, "prev_day_close": 0.41499999165535}, {"option": "AMZN260807C00252500", "bid": 31.5, "bid_size": 93.0, "ask": 32.2, "ask_size": 67.0, "iv": 0.5559, "open_interest": 516.0, "volume": 34.0, "delta": 0.9841, "gamma": 0.0025, "vega": 0.0121, "theta": -0.0548, "rho": 0.0407, "theo": 31.8173, "change": 12.33, "open": 26.15, "high": 33.57, "low": 26.15, "tick": "down", "last_trade_price": 31.83, "last_trade_time": "2026-08-03T15:59:55", "percent_change": 63.2308, "prev_day_close": 19.5}, {"option": "AMZN260807P00252500", "bid": 0.08, "bid_size": 48.0, "ask": 0.1, "ask_size": 69.0, "iv": 0.5284, "open_interest": 597.0, "volume": 103.0, "delta": -0.0159, "gamma": 0.0025, "vega": 0.0121, "theta": -0.0587, "rho": -0.0007, "theo": 0.0878, "change": -0.47, "open": 0.36, "high": 0.36, "low": 0.05, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T15:49:04", "percent_change": -85.4545, "prev_day_close": 0.550000011920929}, {"option": "AMZN260807C00255000", "bid": 29.05, "bid_size": 46.0, "ask": 29.75, "ask_size": 58.0, "iv": 0.5449, "open_interest": 3755.0, "volume": 610.0, "delta": 0.9802, "gamma": 0.0032, "vega": 0.0146, "theta": -0.0663, "rho": 0.0409, "theo": 29.3395, "change": 12.005, "open": 23.2, "high": 32.08, "low": 23.2, "tick": "down", "last_trade_price": 29.23, "last_trade_time": "2026-08-03T15:55:57", "percent_change": 69.6952, "prev_day_close": 17.2250003814697}, {"option": "AMZN260807P00255000", "bid": 0.1, "bid_size": 76.0, "ask": 0.12, "ask_size": 47.0, "iv": 0.5057, "open_interest": 1867.0, "volume": 989.0, "delta": -0.0199, "gamma": 0.0032, "vega": 0.0146, "theta": -0.0699, "rho": -0.0009, "theo": 0.1083, "change": -0.655, "open": 0.38, "high": 0.38, "low": 0.04, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T15:56:26", "percent_change": -89.1156, "prev_day_close": 0.735000014305115}, {"option": "AMZN260807C00257500", "bid": 26.55, "bid_size": 55.0, "ask": 27.25, "ask_size": 26.0, "iv": 0.5026, "open_interest": 728.0, "volume": 208.0, "delta": 0.9747, "gamma": 0.004, "vega": 0.0179, "theta": -0.0815, "rho": 0.0411, "theo": 26.8698, "change": 12.15, "open": 23.7, "high": 29.29, "low": 23.23, "tick": "no_change", "last_trade_price": 27.3, "last_trade_time": "2026-08-03T15:34:56", "percent_change": 80.198, "prev_day_close": 15.1500000953674}, {"option": "AMZN260807P00257500", "bid": 0.1, "bid_size": 1.0, "ask": 0.19, "ask_size": 55.0, "iv": 0.4909, "open_interest": 972.0, "volume": 1135.0, "delta": -0.0254, "gamma": 0.0041, "vega": 0.018, "theta": -0.0847, "rho": -0.0011, "theo": 0.1367, "change": -0.9, "open": 0.93, "high": 0.93, "low": 0.1, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-08-03T15:56:17", "percent_change": -88.2353, "prev_day_close": 1.01999998092651}, {"option": "AMZN260807C00260000", "bid": 24.1, "bid_size": 37.0, "ask": 24.9, "ask_size": 37.0, "iv": 0.5022, "open_interest": 5994.0, "volume": 1026.0, "delta": 0.967, "gamma": 0.0053, "vega": 0.0223, "theta": -0.1018, "rho": 0.0411, "theo": 24.4128, "change": 11.35, "open": 19.05, "high": 27.15, "low": 18.55, "tick": "down", "last_trade_price": 24.3, "last_trade_time": "2026-08-03T15:59:38", "percent_change": 87.6448, "prev_day_close": 12.9499998092651}, {"option": "AMZN260807P00260000", "bid": 0.16, "bid_size": 52.0, "ask": 0.18, "ask_size": 20.0, "iv": 0.4627, "open_interest": 11279.0, "volume": 5457.0, "delta": -0.0331, "gamma": 0.0053, "vega": 0.0224, "theta": -0.1047, "rho": -0.0015, "theo": 0.1779, "change": -1.255, "open": 0.77, "high": 0.77, "low": 0.13, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-08-03T15:59:01", "percent_change": -88.6926, "prev_day_close": 1.41499996185303}, {"option": "AMZN260807C00262500", "bid": 21.6, "bid_size": 37.0, "ask": 22.45, "ask_size": 26.0, "iv": 0.4659, "open_interest": 887.0, "volume": 396.0, "delta": 0.956, "gamma": 0.0069, "vega": 0.0282, "theta": -0.1292, "rho": 0.041, "theo": 21.9751, "change": 11.485, "open": 18.78, "high": 24.41, "low": 18.78, "tick": "up", "last_trade_price": 22.46, "last_trade_time": "2026-08-03T15:35:24", "percent_change": 104.647, "prev_day_close": 10.9749999046326}, {"option": "AMZN260807P00262500", "bid": 0.22, "bid_size": 111.0, "ask": 0.25, "ask_size": 47.0, "iv": 0.4472, "open_interest": 1167.0, "volume": 1654.0, "delta": -0.0441, "gamma": 0.0069, "vega": 0.0282, "theta": -0.1319, "rho": -0.002, "theo": 0.2386, "change": -1.715, "open": 0.8, "high": 0.91, "low": 0.2, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-08-03T15:55:03", "percent_change": -88.1748, "prev_day_close": 1.94499999284744}, {"option": "AMZN260807C00265000", "bid": 19.3, "bid_size": 37.0, "ask": 19.9, "ask_size": 37.0, "iv": 0.4421, "open_interest": 5696.0, "volume": 1010.0, "delta": 0.9403, "gamma": 0.0091, "vega": 0.0358, "theta": -0.1661, "rho": 0.0407, "theo": 19.5679, "change": 10.305, "open": 14.75, "high": 22.13, "low": 14.75, "tick": "down", "last_trade_price": 19.48, "last_trade_time": "2026-08-03T15:57:40", "percent_change": 112.316, "prev_day_close": 9.1749997138977}, {"option": "AMZN260807P00265000", "bid": 0.32, "bid_size": 49.0, "ask": 0.35, "ask_size": 26.0, "iv": 0.4346, "open_interest": 3959.0, "volume": 4939.0, "delta": -0.0598, "gamma": 0.0092, "vega": 0.0359, "theta": -0.1688, "rho": -0.0026, "theo": 0.3298, "change": -2.275, "open": 0.97, "high": 1.29, "low": 0.27, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-08-03T15:59:34", "percent_change": -86.6667, "prev_day_close": 2.625}, {"option": "AMZN260807C00267500", "bid": 16.95, "bid_size": 102.0, "ask": 17.45, "ask_size": 82.0, "iv": 0.4186, "open_interest": 1808.0, "volume": 1277.0, "delta": 0.9176, "gamma": 0.012, "vega": 0.0459, "theta": -0.2162, "rho": 0.04, "theo": 17.2111, "change": 9.705, "open": 14.0, "high": 20.0, "low": 13.08, "tick": "down", "last_trade_price": 17.23, "last_trade_time": "2026-08-03T15:59:46", "percent_change": 128.97, "prev_day_close": 7.52499985694885}, {"option": "AMZN260807P00267500", "bid": 0.47, "bid_size": 47.0, "ask": 0.51, "ask_size": 31.0, "iv": 0.4263, "open_interest": 3239.0, "volume": 1741.0, "delta": -0.0826, "gamma": 0.0121, "vega": 0.0459, "theta": -0.2188, "rho": -0.0036, "theo": 0.4715, "change": -2.985, "open": 1.23, "high": 1.48, "low": 0.38, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-08-03T15:58:33", "percent_change": -85.8993, "prev_day_close": 3.47500002384186}, {"option": "AMZN260807C00270000", "bid": 14.7, "bid_size": 71.0, "ask": 15.1, "ask_size": 37.0, "iv": 0.4073, "open_interest": 6886.0, "volume": 3851.0, "delta": 0.8847, "gamma": 0.0157, "vega": 0.0585, "theta": -0.2838, "rho": 0.0389, "theo": 14.9387, "change": 8.985, "open": 10.05, "high": 17.85, "low": 10.05, "tick": "down", "last_trade_price": 15.06, "last_trade_time": "2026-08-03T15:59:13", "percent_change": 147.901, "prev_day_close": 6.07500004768372}, {"option": "AMZN260807P00270000", "bid": 0.62, "bid_size": 136.0, "ask": 0.73, "ask_size": 1.0, "iv": 0.4101, "open_interest": 2530.0, "volume": 7062.0, "delta": -0.1157, "gamma": 0.0158, "vega": 0.0586, "theta": -0.2865, "rho": -0.005, "theo": 0.6981, "change": -3.79, "open": 1.13, "high": 2.0, "low": 0.55, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-08-03T15:59:38", "percent_change": -84.2222, "prev_day_close": 4.5}, {"option": "AMZN260807C00272500", "bid": 12.55, "bid_size": 53.0, "ask": 13.1, "ask_size": 26.0, "iv": 0.4167, "open_interest": 8166.0, "volume": 1011.0, "delta": 0.8394, "gamma": 0.0198, "vega": 0.0732, "theta": -0.3682, "rho": 0.0371, "theo": 12.7919, "change": 8.225, "open": 8.75, "high": 15.3, "low": 8.6, "tick": "down", "last_trade_price": 13.05, "last_trade_time": "2026-08-03T15:55:20", "percent_change": 170.466, "prev_day_close": 4.82500004768372}, {"option": "AMZN260807P00272500", "bid": 1.0, "bid_size": 10.0, "ask": 1.09, "ask_size": 34.0, "iv": 0.4142, "open_interest": 1373.0, "volume": 2560.0, "delta": -0.1612, "gamma": 0.0199, "vega": 0.0732, "theta": -0.3712, "rho": -0.0069, "theo": 1.0506, "change": -4.68, "open": 2.3, "high": 2.65, "low": 0.78, "tick": "no_change", "last_trade_price": 1.07, "last_trade_time": "2026-08-03T15:59:45", "percent_change": -81.3913, "prev_day_close": 5.75}, {"option": "AMZN260807C00275000", "bid": 10.55, "bid_size": 71.0, "ask": 10.95, "ask_size": 17.0, "iv": 0.4076, "open_interest": 14189.0, "volume": 4383.0, "delta": 0.7829, "gamma": 0.0238, "vega": 0.0879, "theta": -0.4576, "rho": 0.0348, "theo": 10.7897, "change": 7.1, "open": 7.15, "high": 13.5, "low": 6.8, "tick": "no_change", "last_trade_price": 10.85, "last_trade_time": "2026-08-03T15:59:21", "percent_change": 189.333, "prev_day_close": 3.75}, {"option": "AMZN260807P00275000", "bid": 1.46, "bid_size": 56.0, "ask": 1.55, "ask_size": 16.0, "iv": 0.4071, "open_interest": 659.0, "volume": 6313.0, "delta": -0.218, "gamma": 0.0239, "vega": 0.0882, "theta": -0.4611, "rho": -0.0091, "theo": 1.5483, "change": -5.625, "open": 3.25, "high": 3.6, "low": 1.13, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-08-03T15:59:50", "percent_change": -78.3972, "prev_day_close": 7.17499995231628}, {"option": "AMZN260807C00277500", "bid": 8.7, "bid_size": 109.0, "ask": 9.2, "ask_size": 146.0, "iv": 0.4125, "open_interest": 3095.0, "volume": 2008.0, "delta": 0.7177, "gamma": 0.0275, "vega": 0.101, "theta": -0.5368, "rho": 0.0321, "theo": 8.9311, "change": 6.095, "open": 5.95, "high": 11.25, "low": 5.65, "tick": "up", "last_trade_price": 8.95, "last_trade_time": "2026-08-03T15:59:54", "percent_change": 213.485, "prev_day_close": 2.85500001907349}, {"option": "AMZN260807P00277500", "bid": 1.99, "bid_size": 115.0, "ask": 2.2, "ask_size": 13.0, "iv": 0.401, "open_interest": 454.0, "volume": 2190.0, "delta": -0.2836, "gamma": 0.0277, "vega": 0.1012, "theta": -0.5409, "rho": -0.0112, "theo": 2.1908, "change": -6.825, "open": 3.91, "high": 4.85, "low": 1.62, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-08-03T15:59:40", "percent_change": -76.0446, "prev_day_close": 8.97499990463257}, {"option": "AMZN260807C00280000", "bid": 7.05, "bid_size": 37.0, "ask": 7.45, "ask_size": 71.0, "iv": 0.4092, "open_interest": 10870.0, "volume": 7274.0, "delta": 0.645, "gamma": 0.0305, "vega": 0.1111, "theta": -0.5961, "rho": 0.0289, "theo": 7.2298, "change": 5.06, "open": 4.75, "high": 9.55, "low": 4.42, "tick": "down", "last_trade_price": 7.21, "last_trade_time": "2026-08-03T15:59:40", "percent_change": 235.349, "prev_day_close": 2.15000009536743}, {"option": "AMZN260807P00280000", "bid": 2.91, "bid_size": 10.0, "ask": 3.05, "ask_size": 38.0, "iv": 0.4063, "open_interest": 572.0, "volume": 8720.0, "delta": -0.3568, "gamma": 0.0307, "vega": 0.1113, "theta": -0.6008, "rho": -0.0136, "theo": 2.9917, "change": -7.765, "open": 5.16, "high": 6.05, "low": 2.26, "tick": "no_change", "last_trade_price": 2.91, "last_trade_time": "2026-08-03T15:59:56", "percent_change": -72.74, "prev_day_close": 10.6750001907349}, {"option": "AMZN260807C00282500", "bid": 5.6, "bid_size": 32.0, "ask": 5.9, "ask_size": 13.0, "iv": 0.4004, "open_interest": 5560.0, "volume": 2543.0, "delta": 0.5661, "gamma": 0.0325, "vega": 0.1174, "theta": -0.6306, "rho": 0.0255, "theo": 5.7189, "change": 4.105, "open": 3.7, "high": 7.95, "low": 3.55, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-08-03T15:59:41", "percent_change": 257.367, "prev_day_close": 1.59500002861023}, {"option": "AMZN260807P00282500", "bid": 3.9, "bid_size": 72.0, "ask": 4.1, "ask_size": 38.0, "iv": 0.4054, "open_interest": 129.0, "volume": 2643.0, "delta": -0.4363, "gamma": 0.0328, "vega": 0.1174, "theta": -0.6357, "rho": -0.0162, "theo": 3.9845, "change": -8.6, "open": 7.25, "high": 7.28, "low": 3.1, "tick": "no_change", "last_trade_price": 4.05, "last_trade_time": "2026-08-03T15:59:46", "percent_change": -67.9842, "prev_day_close": 12.6500000953674}, {"option": "AMZN260807C00285000", "bid": 4.35, "bid_size": 45.0, "ask": 4.95, "ask_size": 24.0, "iv": 0.3999, "open_interest": 6595.0, "volume": 12279.0, "delta": 0.484, "gamma": 0.0331, "vega": 0.1189, "theta": -0.6375, "rho": 0.0218, "theo": 4.4313, "change": 3.285, "open": 2.81, "high": 6.5, "low": 2.63, "tick": "no_change", "last_trade_price": 4.45, "last_trade_time": "2026-08-03T15:59:58", "percent_change": 281.974, "prev_day_close": 1.16500002145767}, {"option": "AMZN260807P00285000", "bid": 5.0, "bid_size": 83.0, "ask": 5.35, "ask_size": 71.0, "iv": 0.4003, "open_interest": 697.0, "volume": 5443.0, "delta": -0.5191, "gamma": 0.0333, "vega": 0.1187, "theta": -0.6427, "rho": -0.0187, "theo": 5.202, "change": -9.575, "open": 9.1, "high": 9.1, "low": 4.2, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-08-03T15:59:41", "percent_change": -64.8054, "prev_day_close": 14.7750000953674}, {"option": "AMZN260807C00290000", "bid": 2.53, "bid_size": 10.0, "ask": 2.65, "ask_size": 17.0, "iv": 0.4111, "open_interest": 9002.0, "volume": 37727.0, "delta": 0.3288, "gamma": 0.0296, "vega": 0.108, "theta": -0.5748, "rho": 0.0149, "theo": 2.5489, "change": 1.93, "open": 1.59, "high": 4.1, "low": 1.36, "tick": "down", "last_trade_price": 2.54, "last_trade_time": "2026-08-03T15:59:53", "percent_change": 316.393, "prev_day_close": 0.610000014305115}, {"option": "AMZN260807P00290000", "bid": 8.1, "bid_size": 31.0, "ask": 8.55, "ask_size": 26.0, "iv": 0.4065, "open_interest": 340.0, "volume": 3223.0, "delta": -0.6755, "gamma": 0.0299, "vega": 0.1075, "theta": -0.5791, "rho": -0.0223, "theo": 8.3339, "change": -10.84, "open": 13.05, "high": 13.05, "low": 6.8, "tick": "down", "last_trade_price": 8.36, "last_trade_time": "2026-08-03T15:59:38", "percent_change": -56.4583, "prev_day_close": 19.2000007629395}, {"option": "AMZN260807C00295000", "bid": 1.37, "bid_size": 22.0, "ask": 1.5, "ask_size": 66.0, "iv": 0.4214, "open_interest": 2627.0, "volume": 13320.0, "delta": 0.2069, "gamma": 0.0228, "vega": 0.0856, "theta": -0.4478, "rho": 0.0094, "theo": 1.4093, "change": 1.105, "open": 0.8, "high": 2.49, "low": 0.6, "tick": "up", "last_trade_price": 1.42, "last_trade_time": "2026-08-03T15:59:53", "percent_change": 350.794, "prev_day_close": 0.314999997615814}, {"option": "AMZN260807P00295000", "bid": 11.9, "bid_size": 81.0, "ask": 12.45, "ask_size": 68.0, "iv": 0.4138, "open_interest": 321.0, "volume": 377.0, "delta": -0.7982, "gamma": 0.023, "vega": 0.0846, "theta": -0.4501, "rho": -0.023, "theo": 12.213, "change": -11.785, "open": 13.99, "high": 13.99, "low": 10.2, "tick": "down", "last_trade_price": 12.14, "last_trade_time": "2026-08-03T15:59:30", "percent_change": -49.2581, "prev_day_close": 23.9250001907349}, {"option": "AMZN260807C00300000", "bid": 0.71, "bid_size": 40.0, "ask": 0.74, "ask_size": 18.0, "iv": 0.4266, "open_interest": 3542.0, "volume": 25595.0, "delta": 0.1211, "gamma": 0.0157, "vega": 0.0605, "theta": -0.3044, "rho": 0.0055, "theo": 0.7345, "change": 0.555, "open": 0.37, "high": 1.45, "low": 0.33, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-08-03T15:59:58", "percent_change": 336.364, "prev_day_close": 0.16499999910593}, {"option": "AMZN260807P00300000", "bid": 16.3, "bid_size": 31.0, "ask": 16.9, "ask_size": 30.0, "iv": 0.435, "open_interest": 558.0, "volume": 194.0, "delta": -0.8846, "gamma": 0.0158, "vega": 0.0588, "theta": -0.3049, "rho": -0.0218, "theo": 16.56, "change": -12.85, "open": 19.6, "high": 19.73, "low": 14.65, "tick": "down", "last_trade_price": 15.8, "last_trade_time": "2026-08-03T15:48:40", "percent_change": -44.8517, "prev_day_close": 28.6499996185303}, {"option": "AMZN260807C00305000", "bid": 0.34, "bid_size": 69.0, "ask": 0.37, "ask_size": 46.0, "iv": 0.4351, "open_interest": 804.0, "volume": 12446.0, "delta": 0.065, "gamma": 0.0097, "vega": 0.0383, "theta": -0.1804, "rho": 0.0029, "theo": 0.3523, "change": 0.275, "open": 0.24, "high": 0.78, "low": 0.23, "tick": "no_change", "last_trade_price": 0.36, "last_trade_time": "2026-08-03T15:59:56", "percent_change": 323.529, "prev_day_close": 0.0850000008940697}, {"option": "AMZN260807P00305000", "bid": 20.85, "bid_size": 29.0, "ask": 21.55, "ask_size": 63.0, "iv": 0.4338, "open_interest": 316.0, "volume": 64.0, "delta": -0.941, "gamma": 0.0099, "vega": 0.0357, "theta": -0.1793, "rho": -0.0182, "theo": 21.2019, "change": -13.625, "open": 21.12, "high": 21.65, "low": 20.1, "tick": "down", "last_trade_price": 20.1, "last_trade_time": "2026-08-03T15:39:54", "percent_change": -40.4003, "prev_day_close": 33.7250003814697}, {"option": "AMZN260807C00310000", "bid": 0.15, "bid_size": 103.0, "ask": 0.17, "ask_size": 23.0, "iv": 0.4407, "open_interest": 347.0, "volume": 4510.0, "delta": 0.0325, "gamma": 0.0055, "vega": 0.0221, "theta": -0.0958, "rho": 0.0015, "theo": 0.1588, "change": 0.105, "open": 0.11, "high": 0.44, "low": 0.07, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-08-03T15:59:54", "percent_change": 190.909, "prev_day_close": 0.0549999997019768}, {"option": "AMZN260807P00310000", "bid": 25.55, "bid_size": 67.0, "ask": 26.4, "ask_size": 68.0, "iv": 0.3902, "open_interest": 0.0, "volume": 412.0, "delta": -0.9744, "gamma": 0.0057, "vega": 0.0177, "theta": -0.0929, "rho": -0.0117, "theo": 26.035, "change": -13.055, "open": 24.53, "high": 27.08, "low": 23.8, "tick": "down", "last_trade_price": 25.52, "last_trade_time": "2026-08-03T15:35:44", "percent_change": -33.8432, "prev_day_close": 38.5750007629394}, {"option": "AMZN260807C00315000", "bid": 0.06, "bid_size": 66.0, "ask": 0.08, "ask_size": 36.0, "iv": 0.4477, "open_interest": 171.0, "volume": 1747.0, "delta": 0.0161, "gamma": 0.003, "vega": 0.0123, "theta": -0.0494, "rho": 0.0007, "theo": 0.0727, "change": 0.035, "open": 0.05, "high": 0.22, "low": 0.05, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T15:59:01", "percent_change": 100.0, "prev_day_close": 0.034999999217689}, {"option": "AMZN260807P00315000", "bid": 30.4, "bid_size": 20.0, "ask": 31.5, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 5.0, "delta": -0.991, "gamma": 0.0028, "vega": 0.0071, "theta": -0.0507, "rho": -0.004, "theo": 30.9751, "change": -12.665, "open": 30.91, "high": 30.91, "low": 30.91, "tick": "down", "last_trade_price": 30.91, "last_trade_time": "2026-08-03T09:52:11", "percent_change": -29.0648, "prev_day_close": 43.5750007629394}, {"option": "AMZN260807C00320000", "bid": 0.01, "bid_size": 111.0, "ask": 0.05, "ask_size": 69.0, "iv": 0.4556, "open_interest": 193.0, "volume": 1256.0, "delta": 0.0087, "gamma": 0.0017, "vega": 0.0072, "theta": -0.0278, "rho": 0.0004, "theo": 0.0378, "change": 0.005, "open": 0.07, "high": 0.12, "low": 0.02, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T15:57:02", "percent_change": 20.0, "prev_day_close": 0.0249999994412065}, {"option": "AMZN260807P00320000", "bid": 35.55, "bid_size": 43.0, "ask": 36.25, "ask_size": 62.0, "iv": 0.0, "open_interest": 1.0, "volume": 331.0, "delta": -0.997, "gamma": 0.0012, "vega": 0.002, "theta": -0.0381, "rho": -0.0016, "theo": 35.9603, "change": -12.43, "open": 34.74, "high": 36.31, "low": 33.62, "tick": "down", "last_trade_price": 36.27, "last_trade_time": "2026-08-03T14:46:07", "percent_change": -25.5236, "prev_day_close": 48.7000007629394}, {"option": "AMZN260807C00325000", "bid": 0.02, "bid_size": 6.0, "ask": 0.03, "ask_size": 43.0, "iv": 0.4974, "open_interest": 166.0, "volume": 1596.0, "delta": 0.0055, "gamma": 0.0011, "vega": 0.0048, "theta": -0.0185, "rho": 0.0002, "theo": 0.0241, "change": 0.005, "open": 0.01, "high": 0.06, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T15:57:25", "percent_change": 33.3333, "prev_day_close": 0.0149999996647239}, {"option": "AMZN260807P00325000", "bid": 40.55, "bid_size": 37.0, "ask": 41.25, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 138.0, "delta": -0.9989, "gamma": 0.0005, "vega": 0.001, "theta": -0.035, "rho": -0.0005, "theo": 40.9569, "change": -13.675, "open": 39.73, "high": 41.5, "low": 38.45, "tick": "down", "last_trade_price": 39.9, "last_trade_time": "2026-08-03T15:43:36", "percent_change": -25.525, "prev_day_close": 53.5750007629394}, {"option": "AMZN260807C00330000", "bid": 0.01, "bid_size": 261.0, "ask": 0.02, "ask_size": 15.0, "iv": 0.5195, "open_interest": 395.0, "volume": 319.0, "delta": 0.004, "gamma": 0.0007, "vega": 0.0036, "theta": -0.0142, "rho": 0.0002, "theo": 0.018, "change": 0.005, "open": 0.01, "high": 0.05, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:55:02", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "AMZN260807P00330000", "bid": 45.55, "bid_size": 23.0, "ask": 46.25, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 114.0, "delta": -0.9994, "gamma": 0.0003, "vega": 0.0005, "theta": -0.0343, "rho": -0.0005, "theo": 45.9562, "change": -12.375, "open": 45.97, "high": 46.75, "low": 43.53, "tick": "down", "last_trade_price": 46.2, "last_trade_time": "2026-08-03T14:46:30", "percent_change": -21.1268, "prev_day_close": 58.5750007629394}, {"option": "AMZN260807C00335000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 44.0, "iv": 0.5136, "open_interest": 7.0, "volume": 211.0, "delta": 0.0032, "gamma": 0.0006, "vega": 0.0029, "theta": -0.012, "rho": 0.0001, "theo": 0.0149, "change": 0.005, "open": 0.1, "high": 0.1, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:44:44", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "AMZN260807P00335000", "bid": 49.85, "bid_size": 48.0, "ask": 51.7, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 65.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0004, "theta": -0.034, "rho": -0.0004, "theo": 50.9558, "change": -13.255, "open": 48.95, "high": 51.2, "low": 48.95, "tick": "up", "last_trade_price": 50.32, "last_trade_time": "2026-08-03T15:48:22", "percent_change": -20.8494, "prev_day_close": 63.5750007629394}, {"option": "AMZN260807C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 300.0, "iv": 0.5557, "open_interest": 38.0, "volume": 270.0, "delta": 0.0026, "gamma": 0.0004, "vega": 0.0025, "theta": -0.0105, "rho": 0.0001, "theo": 0.0129, "change": 0.005, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T13:41:42", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "AMZN260807P00340000", "bid": 54.3, "bid_size": 52.0, "ask": 56.85, "ask_size": 57.0, "iv": 0.0, "open_interest": 0.0, "volume": 416.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0339, "rho": -0.0001, "theo": 55.9557, "change": -12.7, "open": 60.1, "high": 60.1, "low": 53.1, "tick": "down", "last_trade_price": 55.4, "last_trade_time": "2026-08-03T13:53:52", "percent_change": -18.649, "prev_day_close": 68.0999984741211}, {"option": "AMZN260807C00345000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 100.0, "iv": 0.5968, "open_interest": 547.0, "volume": 148.0, "delta": 0.0022, "gamma": 0.0004, "vega": 0.0021, "theta": -0.0094, "rho": 0.0001, "theo": 0.0114, "change": 0.005, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T11:41:15", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "AMZN260807P00345000", "bid": 59.25, "bid_size": 57.0, "ask": 62.0, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 170.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0338, "rho": -0.0001, "theo": 60.9557, "change": -12.92, "open": 59.69, "high": 60.65, "low": 58.2, "tick": "no_change", "last_trade_price": 60.18, "last_trade_time": "2026-08-03T12:07:51", "percent_change": -17.6744, "prev_day_close": 73.0999984741211}, {"option": "AMZN260810C00160000", "bid": 122.55, "bid_size": 4.0, "ask": 126.25, "ask_size": 1.0, "iv": 1.8798, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0306, "theo": 124.1175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.575000762939}, {"option": "AMZN260810P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 10.0, "iv": 1.6682, "open_interest": 0.0, "volume": 4.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0004, "theta": -0.0025, "rho": 0.0, "theo": 0.0036, "change": -0.025, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T15:46:58", "percent_change": -20.0, "prev_day_close": 0.125}, {"option": "AMZN260810C00165000", "bid": 117.55, "bid_size": 1.0, "ask": 121.35, "ask_size": 1.0, "iv": 1.7847, "open_interest": 20.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.0316, "theo": 119.1223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 103.78, "last_trade_time": "2026-07-31T11:52:53", "percent_change": 0.0, "prev_day_close": 106.5}, {"option": "AMZN260810P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.44, "ask_size": 1.0, "iv": 1.6776, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0005, "theta": -0.0029, "rho": 0.0, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "AMZN260810C00170000", "bid": 112.6, "bid_size": 9.0, "ask": 116.1, "ask_size": 5.0, "iv": 1.6686, "open_interest": 13.0, "volume": 1.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.0325, "theo": 114.1272, "change": 9.11, "open": 110.76, "high": 110.76, "low": 110.76, "tick": "up", "last_trade_price": 110.76, "last_trade_time": "2026-08-03T09:30:12", "percent_change": 8.96212, "prev_day_close": 101.650001525879}, {"option": "AMZN260810P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.3052, "open_interest": 18.0, "volume": 8.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0006, "theta": -0.0033, "rho": 0.0, "theo": 0.005, "change": -0.02, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T10:48:55", "percent_change": -66.6667, "prev_day_close": 0.0299999993294477}, {"option": "AMZN260810C00175000", "bid": 107.55, "bid_size": 1.0, "ask": 111.2, "ask_size": 5.0, "iv": 1.6028, "open_interest": 32.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0007, "theta": 0.0, "rho": 0.0335, "theo": 109.1323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 96.28, "last_trade_time": "2026-07-31T13:30:59", "percent_change": 0.0, "prev_day_close": 96.4250030517578}, {"option": "AMZN260810P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.31, "ask_size": 3.0, "iv": 1.3366, "open_interest": 26.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0007, "theta": -0.0039, "rho": 0.0, "theo": 0.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-07-31T10:12:05", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "AMZN260810C00180000", "bid": 102.55, "bid_size": 1.0, "ask": 106.2, "ask_size": 1.0, "iv": 1.5156, "open_interest": 35.0, "volume": 21.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0009, "theta": 0.0, "rho": 0.0344, "theo": 104.1375, "change": 14.35, "open": 105.33, "high": 106.0, "low": 105.23, "tick": "up", "last_trade_price": 106.0, "last_trade_time": "2026-08-03T11:38:20", "percent_change": 15.6574, "prev_day_close": 91.6500015258789}, {"option": "AMZN260810P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.31, "ask_size": 1.0, "iv": 1.265, "open_interest": 7.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0009, "theta": -0.0045, "rho": 0.0, "theo": 0.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-07-30T10:48:55", "percent_change": 0.0, "prev_day_close": 0.0550000006332994}, {"option": "AMZN260810C00185000", "bid": 98.0, "bid_size": 19.0, "ask": 101.2, "ask_size": 16.0, "iv": 1.5795, "open_interest": 23.0, "volume": 30.0, "delta": 0.999, "gamma": 0.0001, "vega": 0.0011, "theta": 0.0, "rho": 0.0354, "theo": 99.143, "change": 13.525, "open": 99.8, "high": 100.31, "low": 97.75, "tick": "up", "last_trade_price": 100.3, "last_trade_time": "2026-08-03T10:00:39", "percent_change": 15.5863, "prev_day_close": 86.7749977111816}, {"option": "AMZN260810P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 11.0, "iv": 1.2066, "open_interest": 18.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0011, "theta": -0.0053, "rho": 0.0, "theo": 0.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-07-30T15:55:00", "percent_change": 0.0, "prev_day_close": 0.0300000002607703}, {"option": "AMZN260810C00187500", "bid": 95.0, "bid_size": 21.0, "ask": 98.7, "ask_size": 13.0, "iv": 1.3679, "open_interest": 18.0, "volume": 70.0, "delta": 0.9989, "gamma": 0.0001, "vega": 0.0012, "theta": 0.0, "rho": 0.0359, "theo": 96.6458, "change": 13.07, "open": 96.0, "high": 98.32, "low": 96.0, "tick": "no_change", "last_trade_price": 97.12, "last_trade_time": "2026-08-03T09:58:22", "percent_change": 15.5503, "prev_day_close": 84.0499992370606}, {"option": "AMZN260810P00187500", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 11.0, "iv": 1.2494, "open_interest": 1.0, "volume": 1.0, "delta": -0.0009, "gamma": 0.0001, "vega": 0.0012, "theta": -0.0057, "rho": 0.0, "theo": 0.009, "change": -0.035, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T14:47:16", "percent_change": -25.9259, "prev_day_close": 0.13499999511987}, {"option": "AMZN260810C00190000", "bid": 92.9, "bid_size": 17.0, "ask": 96.05, "ask_size": 17.0, "iv": 1.4192, "open_interest": 30.0, "volume": 140.0, "delta": 0.9988, "gamma": 0.0001, "vega": 0.0013, "theta": 0.0, "rho": 0.0363, "theo": 94.1487, "change": 12.715, "open": 96.3, "high": 96.85, "low": 94.29, "tick": "no_change", "last_trade_price": 94.29, "last_trade_time": "2026-08-03T10:04:29", "percent_change": 15.5869, "prev_day_close": 81.5750007629394}, {"option": "AMZN260810P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 11.0, "iv": 1.2133, "open_interest": 4.0, "volume": 2.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0013, "theta": -0.0062, "rho": 0.0, "theo": 0.0098, "change": 0.055, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T15:31:44", "percent_change": 122.222, "prev_day_close": 0.0449999989941716}, {"option": "AMZN260810C00192500", "bid": 90.3, "bid_size": 9.0, "ask": 93.4, "ask_size": 16.0, "iv": 1.287, "open_interest": 17.0, "volume": 170.0, "delta": 0.9987, "gamma": 0.0001, "vega": 0.0014, "theta": 0.0, "rho": 0.0368, "theo": 91.6517, "change": 13.935, "open": 94.1, "high": 95.4, "low": 92.5, "tick": "down", "last_trade_price": 93.01, "last_trade_time": "2026-08-03T09:43:32", "percent_change": 17.6225, "prev_day_close": 79.0750007629394}, {"option": "AMZN260810P00192500", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 11.0, "iv": 1.1777, "open_interest": 2.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0001, "vega": 0.0014, "theta": -0.0067, "rho": -0.0001, "theo": 0.0107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-31T11:06:25", "percent_change": 0.0, "prev_day_close": 0.090000000782311}, {"option": "AMZN260810C00195000", "bid": 87.75, "bid_size": 20.0, "ask": 91.05, "ask_size": 20.0, "iv": 1.2861, "open_interest": 42.0, "volume": 70.0, "delta": 0.9986, "gamma": 0.0001, "vega": 0.0016, "theta": 0.0, "rho": 0.0373, "theo": 89.1548, "change": 13.44, "open": 90.8, "high": 92.4, "low": 89.94, "tick": "no_change", "last_trade_price": 89.94, "last_trade_time": "2026-08-03T09:49:45", "percent_change": 17.5686, "prev_day_close": 76.5}, {"option": "AMZN260810P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 10.0, "iv": 1.0708, "open_interest": 102.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0016, "theta": -0.0072, "rho": -0.0001, "theo": 0.0117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-07-31T13:11:23", "percent_change": 0.0, "prev_day_close": 0.0649999985471368}, {"option": "AMZN260810C00197500", "bid": 85.05, "bid_size": 5.0, "ask": 88.75, "ask_size": 5.0, "iv": 1.2461, "open_interest": 10.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0001, "vega": 0.0017, "theta": 0.0, "rho": 0.0378, "theo": 86.658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.0, "last_trade_time": "2026-07-31T11:13:48", "percent_change": 0.0, "prev_day_close": 74.0}, {"option": "AMZN260810P00197500", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 11.0, "iv": 1.1076, "open_interest": 6.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0001, "vega": 0.0017, "theta": -0.0078, "rho": -0.0001, "theo": 0.0127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-07-31T15:50:47", "percent_change": 0.0, "prev_day_close": 0.034999999217689}, {"option": "AMZN260810C00200000", "bid": 83.6, "bid_size": 16.0, "ask": 84.75, "ask_size": 9.0, "iv": 0.9269, "open_interest": 36.0, "volume": 240.0, "delta": 0.9983, "gamma": 0.0001, "vega": 0.0019, "theta": 0.0, "rho": 0.0382, "theo": 84.1613, "change": 13.07, "open": 86.45, "high": 86.96, "low": 83.78, "tick": "no_change", "last_trade_price": 84.57, "last_trade_time": "2026-08-03T12:59:31", "percent_change": 18.2797, "prev_day_close": 71.5}, {"option": "AMZN260810P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 11.0, "iv": 1.0731, "open_interest": 55.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0001, "vega": 0.0019, "theta": -0.0085, "rho": -0.0001, "theo": 0.0139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-07-31T14:19:56", "percent_change": 0.0, "prev_day_close": 0.0400000000372529}, {"option": "AMZN260810C00202500", "bid": 81.1, "bid_size": 9.0, "ask": 82.3, "ask_size": 9.0, "iv": 0.9545, "open_interest": 10.0, "volume": 230.0, "delta": 0.9981, "gamma": 0.0002, "vega": 0.0021, "theta": 0.0, "rho": 0.0387, "theo": 81.6647, "change": 14.22, "open": 82.0, "high": 83.37, "low": 81.01, "tick": "no_change", "last_trade_price": 83.22, "last_trade_time": "2026-08-03T10:31:20", "percent_change": 20.6087, "prev_day_close": 69.0}, {"option": "AMZN260810P00202500", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 90.0, "iv": 1.0389, "open_interest": 32.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0002, "vega": 0.0021, "theta": -0.0092, "rho": -0.0001, "theo": 0.0153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-31T15:50:37", "percent_change": 0.0, "prev_day_close": 0.0500000016763806}, {"option": "AMZN260810C00205000", "bid": 78.6, "bid_size": 7.0, "ask": 79.85, "ask_size": 8.0, "iv": 0.9627, "open_interest": 70.0, "volume": 110.0, "delta": 0.9979, "gamma": 0.0002, "vega": 0.0023, "theta": -0.0006, "rho": 0.0392, "theo": 79.1683, "change": 12.265, "open": 79.48, "high": 79.48, "low": 78.6, "tick": "no_change", "last_trade_price": 78.79, "last_trade_time": "2026-08-03T10:06:11", "percent_change": 18.4367, "prev_day_close": 66.5250015258789}, {"option": "AMZN260810P00205000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 139.0, "iv": 1.0052, "open_interest": 105.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0002, "vega": 0.0023, "theta": -0.0099, "rho": -0.0001, "theo": 0.0167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-07-31T13:11:23", "percent_change": 0.0, "prev_day_close": 0.0449999989941716}, {"option": "AMZN260810C00207500", "bid": 76.15, "bid_size": 5.0, "ask": 77.3, "ask_size": 8.0, "iv": 0.9273, "open_interest": 0.0, "volume": 600.0, "delta": 0.9977, "gamma": 0.0002, "vega": 0.0026, "theta": -0.0017, "rho": 0.0396, "theo": 76.672, "change": 12.72, "open": 77.17, "high": 79.1, "low": 75.7, "tick": "no_change", "last_trade_price": 76.77, "last_trade_time": "2026-08-03T10:15:53", "percent_change": 19.8595, "prev_day_close": 64.0500011444092}, {"option": "AMZN260810P00207500", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 95.0, "iv": 0.9717, "open_interest": 39.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0002, "vega": 0.0026, "theta": -0.0108, "rho": -0.0001, "theo": 0.0184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-07-31T10:20:38", "percent_change": 0.0, "prev_day_close": 0.0600000005215406}, {"option": "AMZN260810C00210000", "bid": 73.65, "bid_size": 7.0, "ask": 74.75, "ask_size": 7.0, "iv": 0.8487, "open_interest": 62.0, "volume": 680.0, "delta": 0.9975, "gamma": 0.0002, "vega": 0.0028, "theta": -0.0029, "rho": 0.0401, "theo": 74.1759, "change": 12.75, "open": 74.39, "high": 76.45, "low": 73.3, "tick": "down", "last_trade_price": 74.3, "last_trade_time": "2026-08-03T15:22:42", "percent_change": 20.7149, "prev_day_close": 61.5500011444092}, {"option": "AMZN260810P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.6949, "open_interest": 32.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0002, "vega": 0.0028, "theta": -0.0117, "rho": -0.0001, "theo": 0.0202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-07-31T15:45:03", "percent_change": 0.0, "prev_day_close": 0.034999999217689}, {"option": "AMZN260810C00212500", "bid": 71.1, "bid_size": 6.0, "ask": 72.3, "ask_size": 6.0, "iv": 0.8142, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0003, "vega": 0.0032, "theta": -0.0042, "rho": 0.0406, "theo": 71.68, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.0500011444092}, {"option": "AMZN260810P00212500", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 113.0, "iv": 0.9111, "open_interest": 9.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0003, "vega": 0.0032, "theta": -0.0127, "rho": -0.0001, "theo": 0.0223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-07-31T14:10:32", "percent_change": 0.0, "prev_day_close": 0.110000001266599}, {"option": "AMZN260810C00215000", "bid": 68.6, "bid_size": 10.0, "ask": 69.8, "ask_size": 9.0, "iv": 0.7802, "open_interest": 35.0, "volume": 20.0, "delta": 0.9969, "gamma": 0.0003, "vega": 0.0035, "theta": -0.0056, "rho": 0.041, "theo": 69.1844, "change": 13.06, "open": 69.47, "high": 69.68, "low": 69.47, "tick": "down", "last_trade_price": 69.61, "last_trade_time": "2026-08-03T09:52:28", "percent_change": 23.0946, "prev_day_close": 56.5500011444092}, {"option": "AMZN260810P00215000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 113.0, "iv": 0.769, "open_interest": 337.0, "volume": 3.0, "delta": -0.0029, "gamma": 0.0003, "vega": 0.0035, "theta": -0.0138, "rho": -0.0001, "theo": 0.0245, "change": -0.06, "open": 0.07, "high": 0.07, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T11:47:46", "percent_change": -66.6667, "prev_day_close": 0.0899999998509884}, {"option": "AMZN260810C00217500", "bid": 66.1, "bid_size": 5.0, "ask": 67.4, "ask_size": 1.0, "iv": 0.8223, "open_interest": 1.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0003, "vega": 0.0039, "theta": -0.0072, "rho": 0.0415, "theo": 66.689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.3, "last_trade_time": "2026-07-31T14:56:14", "percent_change": 0.0, "prev_day_close": 54.0500011444092}, {"option": "AMZN260810P00217500", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 113.0, "iv": 0.7777, "open_interest": 17.0, "volume": 2.0, "delta": -0.0032, "gamma": 0.0003, "vega": 0.0039, "theta": -0.0151, "rho": -0.0002, "theo": 0.0271, "change": -0.005, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T10:42:56", "percent_change": -7.69231, "prev_day_close": 0.0650000004097819}, {"option": "AMZN260810C00220000", "bid": 63.65, "bid_size": 19.0, "ask": 64.75, "ask_size": 13.0, "iv": 0.7132, "open_interest": 19.0, "volume": 14.0, "delta": 0.9961, "gamma": 0.0004, "vega": 0.0044, "theta": -0.0088, "rho": 0.0419, "theo": 64.194, "change": 14.29, "open": 65.35, "high": 65.89, "low": 63.67, "tick": "up", "last_trade_price": 65.89, "last_trade_time": "2026-08-03T15:53:03", "percent_change": 27.6938, "prev_day_close": 51.6000003814697}, {"option": "AMZN260810P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 232.0, "iv": 0.8138, "open_interest": 752.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0004, "vega": 0.0043, "theta": -0.0164, "rho": -0.0002, "theo": 0.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-07-31T14:25:46", "percent_change": 0.0, "prev_day_close": 0.0699999984353781}, {"option": "AMZN260810C00222500", "bid": 61.2, "bid_size": 15.0, "ask": 62.25, "ask_size": 13.0, "iv": 0.7235, "open_interest": 15.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0004, "vega": 0.0048, "theta": -0.0106, "rho": 0.0424, "theo": 61.6993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.29, "last_trade_time": "2026-07-30T15:59:12", "percent_change": 0.0, "prev_day_close": 49.1000003814697}, {"option": "AMZN260810P00222500", "bid": 0.02, "bid_size": 1.0, "ask": 0.23, "ask_size": 86.0, "iv": 0.7953, "open_interest": 6.0, "volume": 2.0, "delta": -0.0041, "gamma": 0.0004, "vega": 0.0048, "theta": -0.0179, "rho": -0.0002, "theo": 0.0332, "change": -0.015, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T14:40:43", "percent_change": -23.0769, "prev_day_close": 0.0649999994784594}, {"option": "AMZN260810C00225000", "bid": 58.7, "bid_size": 29.0, "ask": 59.8, "ask_size": 26.0, "iv": 0.7221, "open_interest": 33.0, "volume": 40.0, "delta": 0.9951, "gamma": 0.0005, "vega": 0.0054, "theta": -0.0126, "rho": 0.0428, "theo": 59.2051, "change": 12.08, "open": 58.56, "high": 58.87, "low": 58.56, "tick": "no_change", "last_trade_price": 58.68, "last_trade_time": "2026-08-03T15:18:37", "percent_change": 25.9227, "prev_day_close": 46.6000003814697}, {"option": "AMZN260810P00225000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 102.0, "iv": 0.7547, "open_interest": 81.0, "volume": 6.0, "delta": -0.0047, "gamma": 0.0005, "vega": 0.0054, "theta": -0.0196, "rho": -0.0002, "theo": 0.0369, "change": -0.14, "open": 0.11, "high": 0.11, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T14:33:27", "percent_change": -82.3529, "prev_day_close": 0.169999999925494}, {"option": "AMZN260810C00227500", "bid": 56.3, "bid_size": 10.0, "ask": 57.3, "ask_size": 14.0, "iv": 0.735, "open_interest": 4.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0006, "vega": 0.0061, "theta": -0.0147, "rho": 0.0433, "theo": 56.7113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.34, "last_trade_time": "2026-07-31T09:32:50", "percent_change": 0.0, "prev_day_close": 44.1499996185303}, {"option": "AMZN260810P00227500", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 65.0, "iv": 0.6658, "open_interest": 25.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0006, "vega": 0.0061, "theta": -0.0214, "rho": -0.0003, "theo": 0.041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-07-31T11:56:07", "percent_change": 0.0, "prev_day_close": 0.134999999776483}, {"option": "AMZN260810C00230000", "bid": 53.65, "bid_size": 18.0, "ask": 54.75, "ask_size": 12.0, "iv": 0.5834, "open_interest": 57.0, "volume": 1.0, "delta": 0.9938, "gamma": 0.0007, "vega": 0.0068, "theta": -0.017, "rho": 0.0437, "theo": 54.2182, "change": 11.98, "open": 53.63, "high": 53.63, "low": 53.63, "tick": "up", "last_trade_price": 53.63, "last_trade_time": "2026-08-03T15:06:02", "percent_change": 28.7635, "prev_day_close": 41.6499996185303}, {"option": "AMZN260810P00230000", "bid": 0.01, "bid_size": 10.0, "ask": 0.24, "ask_size": 231.0, "iv": 0.6998, "open_interest": 562.0, "volume": 15.0, "delta": -0.006, "gamma": 0.0007, "vega": 0.0068, "theta": -0.0234, "rho": -0.0003, "theo": 0.0457, "change": -0.075, "open": 0.18, "high": 0.18, "low": 0.05, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T12:54:25", "percent_change": -51.7241, "prev_day_close": 0.144999999552965}, {"option": "AMZN260810C00232500", "bid": 51.2, "bid_size": 15.0, "ask": 52.3, "ask_size": 12.0, "iv": 0.625, "open_interest": 54.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.0008, "vega": 0.0077, "theta": -0.0196, "rho": 0.0442, "theo": 51.7257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.97, "last_trade_time": "2026-07-31T11:00:30", "percent_change": 0.0, "prev_day_close": 39.1749992370606}, {"option": "AMZN260810P00232500", "bid": 0.01, "bid_size": 49.0, "ask": 0.24, "ask_size": 69.0, "iv": 0.6684, "open_interest": 38.0, "volume": 1.0, "delta": -0.0069, "gamma": 0.0008, "vega": 0.0077, "theta": -0.0257, "rho": -0.0004, "theo": 0.0512, "change": -0.155, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T12:57:54", "percent_change": -83.7838, "prev_day_close": 0.185000002384186}, {"option": "AMZN260810C00235000", "bid": 48.9, "bid_size": 10.0, "ask": 49.8, "ask_size": 15.0, "iv": 0.6681, "open_interest": 81.0, "volume": 11.0, "delta": 0.9919, "gamma": 0.001, "vega": 0.0086, "theta": -0.0224, "rho": 0.0446, "theo": 49.234, "change": 11.95, "open": 50.93, "high": 51.7, "low": 48.55, "tick": "down", "last_trade_price": 48.55, "last_trade_time": "2026-08-03T15:19:34", "percent_change": 32.6503, "prev_day_close": 36.6000003814697}, {"option": "AMZN260810P00235000", "bid": 0.01, "bid_size": 44.0, "ask": 0.25, "ask_size": 90.0, "iv": 0.6407, "open_interest": 109.0, "volume": 69.0, "delta": -0.0079, "gamma": 0.0009, "vega": 0.0086, "theta": -0.0282, "rho": -0.0004, "theo": 0.0574, "change": -0.195, "open": 0.1, "high": 0.13, "low": 0.01, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T12:57:54", "percent_change": -79.5918, "prev_day_close": 0.244999993592501}, {"option": "AMZN260810C00237500", "bid": 46.2, "bid_size": 30.0, "ask": 47.3, "ask_size": 34.0, "iv": 0.5619, "open_interest": 476.0, "volume": 11.0, "delta": 0.9907, "gamma": 0.0011, "vega": 0.0098, "theta": -0.0255, "rho": 0.045, "theo": 46.7433, "change": 11.625, "open": 48.47, "high": 48.47, "low": 45.85, "tick": "down", "last_trade_price": 45.85, "last_trade_time": "2026-08-03T14:30:44", "percent_change": 33.9664, "prev_day_close": 34.2249984741211}, {"option": "AMZN260810P00237500", "bid": 0.02, "bid_size": 47.0, "ask": 0.25, "ask_size": 171.0, "iv": 0.6129, "open_interest": 107.0, "volume": 8.0, "delta": -0.009, "gamma": 0.0011, "vega": 0.0098, "theta": -0.031, "rho": -0.0005, "theo": 0.0646, "change": -0.22, "open": 0.21, "high": 0.21, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T11:28:56", "percent_change": -75.8621, "prev_day_close": 0.28999999165535}, {"option": "AMZN260810C00240000", "bid": 43.7, "bid_size": 35.0, "ask": 44.8, "ask_size": 21.0, "iv": 0.5309, "open_interest": 131.0, "volume": 17.0, "delta": 0.9893, "gamma": 0.0013, "vega": 0.0111, "theta": -0.029, "rho": 0.0454, "theo": 44.2539, "change": 12.6, "open": 46.05, "high": 47.0, "low": 44.3, "tick": "down", "last_trade_price": 44.3, "last_trade_time": "2026-08-03T15:02:43", "percent_change": 39.7476, "prev_day_close": 31.7000007629394}, {"option": "AMZN260810P00240000", "bid": 0.03, "bid_size": 41.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.5159, "open_interest": 119.0, "volume": 20.0, "delta": -0.0104, "gamma": 0.0013, "vega": 0.0111, "theta": -0.0343, "rho": -0.0006, "theo": 0.0731, "change": -0.28, "open": 0.11, "high": 0.11, "low": 0.06, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T15:45:00", "percent_change": -80.0, "prev_day_close": 0.350000001490116}, {"option": "AMZN260810C00242500", "bid": 41.35, "bid_size": 10.0, "ask": 42.35, "ask_size": 16.0, "iv": 0.5687, "open_interest": 36.0, "volume": 22.0, "delta": 0.9876, "gamma": 0.0016, "vega": 0.0126, "theta": -0.0331, "rho": 0.0458, "theo": 41.7661, "change": 12.65, "open": 43.6, "high": 43.6, "low": 41.95, "tick": "down", "last_trade_price": 41.95, "last_trade_time": "2026-08-03T13:37:42", "percent_change": 43.1741, "prev_day_close": 29.3000001907349}, {"option": "AMZN260810P00242500", "bid": 0.01, "bid_size": 236.0, "ask": 0.15, "ask_size": 104.0, "iv": 0.5118, "open_interest": 21.0, "volume": 2.0, "delta": -0.0121, "gamma": 0.0015, "vega": 0.0126, "theta": -0.038, "rho": -0.0006, "theo": 0.0832, "change": -0.175, "open": 0.03, "high": 0.1, "low": 0.03, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T09:39:09", "percent_change": -63.6364, "prev_day_close": 0.274999998509884}, {"option": "AMZN260810C00245000", "bid": 38.75, "bid_size": 17.0, "ask": 39.75, "ask_size": 14.0, "iv": 0.4696, "open_interest": 63.0, "volume": 2.0, "delta": 0.9856, "gamma": 0.0018, "vega": 0.0145, "theta": -0.0377, "rho": 0.0461, "theo": 39.2804, "change": 12.495, "open": 42.0, "high": 42.0, "low": 39.37, "tick": "down", "last_trade_price": 39.37, "last_trade_time": "2026-08-03T10:02:33", "percent_change": 46.493, "prev_day_close": 26.875}, {"option": "AMZN260810P00245000", "bid": 0.01, "bid_size": 81.0, "ask": 0.11, "ask_size": 117.0, "iv": 0.4649, "open_interest": 74.0, "volume": 38.0, "delta": -0.0142, "gamma": 0.0018, "vega": 0.0145, "theta": -0.0423, "rho": -0.0008, "theo": 0.0954, "change": -0.255, "open": 0.1, "high": 0.28, "low": 0.06, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T14:56:22", "percent_change": -76.1194, "prev_day_close": 0.334999993443489}, {"option": "AMZN260810C00247500", "bid": 36.25, "bid_size": 19.0, "ask": 37.35, "ask_size": 12.0, "iv": 0.4763, "open_interest": 15.0, "volume": 2.0, "delta": 0.983, "gamma": 0.0022, "vega": 0.0168, "theta": -0.0431, "rho": 0.0465, "theo": 36.7978, "change": 12.425, "open": 36.9, "high": 36.9, "low": 36.9, "tick": "up", "last_trade_price": 36.9, "last_trade_time": "2026-08-03T13:28:01", "percent_change": 50.7661, "prev_day_close": 24.4750003814697}, {"option": "AMZN260810P00247500", "bid": 0.01, "bid_size": 81.0, "ask": 0.16, "ask_size": 77.0, "iv": 0.4576, "open_interest": 54.0, "volume": 2.0, "delta": -0.0168, "gamma": 0.0022, "vega": 0.0168, "theta": -0.0475, "rho": -0.0009, "theo": 0.1107, "change": -0.39, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-08-03T10:08:18", "percent_change": -75.0, "prev_day_close": 0.520000010728836}, {"option": "AMZN260810C00250000", "bid": 33.8, "bid_size": 20.0, "ask": 34.8, "ask_size": 20.0, "iv": 0.445, "open_interest": 174.0, "volume": 138.0, "delta": 0.9797, "gamma": 0.0027, "vega": 0.0196, "theta": -0.0498, "rho": 0.0468, "theo": 34.3195, "change": 12.135, "open": 35.82, "high": 36.8, "low": 33.1, "tick": "down", "last_trade_price": 34.41, "last_trade_time": "2026-08-03T14:51:12", "percent_change": 54.4781, "prev_day_close": 22.2750005722046}, {"option": "AMZN260810P00250000", "bid": 0.11, "bid_size": 1.0, "ask": 0.14, "ask_size": 97.0, "iv": 0.4533, "open_interest": 102.0, "volume": 86.0, "delta": -0.0201, "gamma": 0.0027, "vega": 0.0195, "theta": -0.0538, "rho": -0.0011, "theo": 0.1303, "change": -0.46, "open": 0.31, "high": 0.31, "low": 0.11, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-08-03T15:57:52", "percent_change": -79.3103, "prev_day_close": 0.5799999833107}, {"option": "AMZN260810C00252500", "bid": 31.3, "bid_size": 20.0, "ask": 32.4, "ask_size": 22.0, "iv": 0.4391, "open_interest": 92.0, "volume": 27.0, "delta": 0.9754, "gamma": 0.0033, "vega": 0.0231, "theta": -0.0581, "rho": 0.047, "theo": 31.8477, "change": 12.84, "open": 32.0, "high": 32.64, "low": 32.0, "tick": "up", "last_trade_price": 32.64, "last_trade_time": "2026-08-03T15:40:00", "percent_change": 64.8485, "prev_day_close": 19.8000001907349}, {"option": "AMZN260810P00252500", "bid": 0.02, "bid_size": 240.0, "ask": 0.34, "ask_size": 152.0, "iv": 0.4484, "open_interest": 38.0, "volume": 64.0, "delta": -0.0244, "gamma": 0.0033, "vega": 0.0231, "theta": -0.0618, "rho": -0.0013, "theo": 0.1563, "change": -0.58, "open": 0.76, "high": 0.76, "low": 0.12, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-03T15:49:04", "percent_change": -79.4521, "prev_day_close": 0.729999989271164}, {"option": "AMZN260810C00255000", "bid": 28.85, "bid_size": 15.0, "ask": 29.75, "ask_size": 10.0, "iv": 0.3831, "open_interest": 73.0, "volume": 20.0, "delta": 0.9695, "gamma": 0.0041, "vega": 0.0275, "theta": -0.0687, "rho": 0.0472, "theo": 29.3855, "change": 11.115, "open": 30.88, "high": 31.07, "low": 28.1, "tick": "no_change", "last_trade_price": 28.79, "last_trade_time": "2026-08-03T15:19:48", "percent_change": 62.8854, "prev_day_close": 17.6749992370605}, {"option": "AMZN260810P00255000", "bid": 0.1, "bid_size": 160.0, "ask": 0.31, "ask_size": 162.0, "iv": 0.4263, "open_interest": 208.0, "volume": 150.0, "delta": -0.0302, "gamma": 0.0041, "vega": 0.0275, "theta": -0.0721, "rho": -0.0016, "theo": 0.192, "change": -0.775, "open": 0.48, "high": 0.48, "low": 0.16, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-08-03T15:28:35", "percent_change": -82.0106, "prev_day_close": 0.94499996304512}, {"option": "AMZN260810C00257500", "bid": 26.55, "bid_size": 7.0, "ask": 27.5, "ask_size": 14.0, "iv": 0.431, "open_interest": 74.0, "volume": 11.0, "delta": 0.9616, "gamma": 0.0052, "vega": 0.0333, "theta": -0.0824, "rho": 0.0472, "theo": 26.9376, "change": 11.62, "open": 26.97, "high": 27.41, "low": 26.35, "tick": "up", "last_trade_price": 26.97, "last_trade_time": "2026-08-03T15:22:59", "percent_change": 75.7003, "prev_day_close": 15.3499999046326}, {"option": "AMZN260810P00257500", "bid": 0.18, "bid_size": 81.0, "ask": 0.28, "ask_size": 153.0, "iv": 0.4024, "open_interest": 185.0, "volume": 28.0, "delta": -0.0381, "gamma": 0.0051, "vega": 0.0333, "theta": -0.0855, "rho": -0.002, "theo": 0.2419, "change": -1.09, "open": 0.5, "high": 0.5, "low": 0.18, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-08-03T13:31:16", "percent_change": -83.2061, "prev_day_close": 1.31000000238419}, {"option": "AMZN260810C00260000", "bid": 23.95, "bid_size": 20.0, "ask": 25.1, "ask_size": 17.0, "iv": 0.3961, "open_interest": 391.0, "volume": 33.0, "delta": 0.9508, "gamma": 0.0065, "vega": 0.0407, "theta": -0.1, "rho": 0.0471, "theo": 24.5106, "change": 11.175, "open": 20.0, "high": 27.3, "low": 20.0, "tick": "down", "last_trade_price": 24.4, "last_trade_time": "2026-08-03T15:57:11", "percent_change": 84.4991, "prev_day_close": 13.2249999046326}, {"option": "AMZN260810P00260000", "bid": 0.25, "bid_size": 89.0, "ask": 0.36, "ask_size": 267.0, "iv": 0.3906, "open_interest": 175.0, "volume": 456.0, "delta": -0.0489, "gamma": 0.0065, "vega": 0.0406, "theta": -0.1028, "rho": -0.0026, "theo": 0.3127, "change": -1.475, "open": 0.56, "high": 1.3, "low": 0.24, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-08-03T15:57:23", "percent_change": -83.0986, "prev_day_close": 1.77499997615814}, {"option": "AMZN260810C00262500", "bid": 21.7, "bid_size": 20.0, "ask": 22.65, "ask_size": 20.0, "iv": 0.3928, "open_interest": 55.0, "volume": 10.0, "delta": 0.9361, "gamma": 0.0083, "vega": 0.0499, "theta": -0.1224, "rho": 0.0468, "theo": 22.1136, "change": 10.325, "open": 18.56, "high": 23.69, "low": 18.56, "tick": "up", "last_trade_price": 21.5, "last_trade_time": "2026-08-03T15:19:25", "percent_change": 92.3937, "prev_day_close": 11.1749997138977}, {"option": "AMZN260810P00262500", "bid": 0.23, "bid_size": 89.0, "ask": 0.46, "ask_size": 74.0, "iv": 0.3659, "open_interest": 239.0, "volume": 53.0, "delta": -0.0636, "gamma": 0.0083, "vega": 0.0499, "theta": -0.1249, "rho": -0.0034, "theo": 0.4135, "change": -2.04, "open": 0.8, "high": 0.8, "low": 0.33, "tick": "no_change", "last_trade_price": 0.39, "last_trade_time": "2026-08-03T14:57:11", "percent_change": -83.9506, "prev_day_close": 2.42999994754791}, {"option": "AMZN260810C00265000", "bid": 19.35, "bid_size": 20.0, "ask": 20.15, "ask_size": 10.0, "iv": 0.3688, "open_interest": 238.0, "volume": 122.0, "delta": 0.9163, "gamma": 0.0105, "vega": 0.0614, "theta": -0.1501, "rho": 0.0461, "theo": 19.7588, "change": 10.75, "open": 18.18, "high": 21.15, "low": 18.18, "tick": "up", "last_trade_price": 20.2, "last_trade_time": "2026-08-03T15:32:02", "percent_change": 113.757, "prev_day_close": 9.4500002861023}, {"option": "AMZN260810P00265000", "bid": 0.32, "bid_size": 161.0, "ask": 0.79, "ask_size": 282.0, "iv": 0.3701, "open_interest": 464.0, "volume": 485.0, "delta": -0.0834, "gamma": 0.0105, "vega": 0.0613, "theta": -0.1523, "rho": -0.0044, "theo": 0.5563, "change": -2.53, "open": 1.05, "high": 1.05, "low": 0.42, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-08-03T15:50:38", "percent_change": -83.7748, "prev_day_close": 3.01999998092651}, {"option": "AMZN260810C00267500", "bid": 17.05, "bid_size": 29.0, "ask": 17.8, "ask_size": 15.0, "iv": 0.3564, "open_interest": 116.0, "volume": 79.0, "delta": 0.89, "gamma": 0.0131, "vega": 0.0748, "theta": -0.1831, "rho": 0.0452, "theo": 17.4616, "change": 8.925, "open": 12.65, "high": 19.92, "low": 12.65, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-08-03T13:48:33", "percent_change": 110.526, "prev_day_close": 8.07500004768372}, {"option": "AMZN260810P00267500", "bid": 0.59, "bid_size": 97.0, "ask": 0.97, "ask_size": 123.0, "iv": 0.3646, "open_interest": 147.0, "volume": 69.0, "delta": -0.1096, "gamma": 0.0131, "vega": 0.0748, "theta": -0.185, "rho": -0.0058, "theo": 0.7567, "change": -3.515, "open": 1.57, "high": 1.57, "low": 0.51, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-08-03T15:49:57", "percent_change": -85.2121, "prev_day_close": 4.12499988079071}, {"option": "AMZN260810C00270000", "bid": 14.8, "bid_size": 33.0, "ask": 15.8, "ask_size": 34.0, "iv": 0.3604, "open_interest": 429.0, "volume": 99.0, "delta": 0.8561, "gamma": 0.0162, "vega": 0.0901, "theta": -0.2205, "rho": 0.0437, "theo": 15.2413, "change": 8.575, "open": 10.45, "high": 17.96, "low": 10.45, "tick": "down", "last_trade_price": 15.1, "last_trade_time": "2026-08-03T15:57:36", "percent_change": 131.418, "prev_day_close": 6.52500009536743}, {"option": "AMZN260810P00270000", "bid": 0.97, "bid_size": 84.0, "ask": 1.09, "ask_size": 4.0, "iv": 0.3535, "open_interest": 429.0, "volume": 973.0, "delta": -0.1435, "gamma": 0.0162, "vega": 0.09, "theta": -0.2222, "rho": -0.0076, "theo": 1.0339, "change": -4.015, "open": 2.0, "high": 2.1, "low": 0.8, "tick": "up", "last_trade_price": 1.01, "last_trade_time": "2026-08-03T15:59:35", "percent_change": -79.9005, "prev_day_close": 5.02499985694885}, {"option": "AMZN260810C00272500", "bid": 12.7, "bid_size": 58.0, "ask": 13.6, "ask_size": 37.0, "iv": 0.3504, "open_interest": 109.0, "volume": 93.0, "delta": 0.8136, "gamma": 0.0195, "vega": 0.1063, "theta": -0.2607, "rho": 0.0418, "theo": 13.1214, "change": 6.915, "open": 9.73, "high": 16.0, "low": 9.73, "tick": "up", "last_trade_price": 12.34, "last_trade_time": "2026-08-03T15:12:46", "percent_change": 127.465, "prev_day_close": 5.42499995231628}, {"option": "AMZN260810P00272500", "bid": 1.28, "bid_size": 84.0, "ask": 1.5, "ask_size": 10.0, "iv": 0.3457, "open_interest": 150.0, "volume": 98.0, "delta": -0.186, "gamma": 0.0195, "vega": 0.1063, "theta": -0.2622, "rho": -0.0098, "theo": 1.4114, "change": -4.85, "open": 2.59, "high": 2.76, "low": 1.14, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-08-03T15:55:00", "percent_change": -79.5082, "prev_day_close": 6.10000014305115}, {"option": "AMZN260810C00275000", "bid": 10.75, "bid_size": 44.0, "ask": 11.5, "ask_size": 34.0, "iv": 0.3425, "open_interest": 357.0, "volume": 188.0, "delta": 0.7619, "gamma": 0.0228, "vega": 0.1224, "theta": -0.301, "rho": 0.0394, "theo": 11.1292, "change": 6.785, "open": 7.74, "high": 13.7, "low": 7.74, "tick": "up", "last_trade_price": 11.01, "last_trade_time": "2026-08-03T15:57:45", "percent_change": 160.592, "prev_day_close": 4.22499990463257}, {"option": "AMZN260810P00275000", "bid": 1.84, "bid_size": 50.0, "ask": 2.07, "ask_size": 71.0, "iv": 0.3457, "open_interest": 179.0, "volume": 474.0, "delta": -0.2382, "gamma": 0.0228, "vega": 0.1226, "theta": -0.3026, "rho": -0.0125, "theo": 1.9209, "change": -5.595, "open": 3.5, "high": 3.5, "low": 1.59, "tick": "up", "last_trade_price": 1.98, "last_trade_time": "2026-08-03T15:59:31", "percent_change": -73.8614, "prev_day_close": 7.5750002861023}, {"option": "AMZN260810C00277500", "bid": 8.95, "bid_size": 22.0, "ask": 9.7, "ask_size": 13.0, "iv": 0.3418, "open_interest": 212.0, "volume": 169.0, "delta": 0.7012, "gamma": 0.0258, "vega": 0.137, "theta": -0.338, "rho": 0.0364, "theo": 9.2942, "change": 6.625, "open": 6.15, "high": 11.8, "low": 6.15, "tick": "no_change", "last_trade_price": 10.0, "last_trade_time": "2026-08-03T15:43:00", "percent_change": 196.296, "prev_day_close": 3.375}, {"option": "AMZN260810P00277500", "bid": 2.3, "bid_size": 86.0, "ask": 2.83, "ask_size": 67.0, "iv": 0.3381, "open_interest": 189.0, "volume": 106.0, "delta": -0.2989, "gamma": 0.0259, "vega": 0.1372, "theta": -0.3394, "rho": -0.0156, "theo": 2.5847, "change": -6.75, "open": 4.77, "high": 4.77, "low": 2.08, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-08-03T15:55:46", "percent_change": -72.973, "prev_day_close": 9.25}, {"option": "AMZN260810C00280000", "bid": 7.4, "bid_size": 313.0, "ask": 8.05, "ask_size": 298.0, "iv": 0.3434, "open_interest": 6567.0, "volume": 828.0, "delta": 0.6332, "gamma": 0.0282, "vega": 0.1485, "theta": -0.3678, "rho": 0.033, "theo": 7.6435, "change": 5.155, "open": 5.2, "high": 10.15, "low": 4.7, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-08-03T15:59:58", "percent_change": 202.554, "prev_day_close": 2.54500007629395}, {"option": "AMZN260810P00280000", "bid": 3.35, "bid_size": 70.0, "ask": 3.7, "ask_size": 96.0, "iv": 0.3441, "open_interest": 488.0, "volume": 992.0, "delta": -0.3671, "gamma": 0.0282, "vega": 0.1485, "theta": -0.369, "rho": -0.0191, "theo": 3.4331, "change": -7.7, "open": 5.5, "high": 6.6, "low": 2.8, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-08-03T15:38:44", "percent_change": -70.6422, "prev_day_close": 10.9000000953674}, {"option": "AMZN260810C00282500", "bid": 5.95, "bid_size": 104.0, "ask": 6.5, "ask_size": 25.0, "iv": 0.3397, "open_interest": 182.0, "volume": 405.0, "delta": 0.5604, "gamma": 0.0295, "vega": 0.1554, "theta": -0.3867, "rho": 0.0293, "theo": 6.194, "change": 4.09, "open": 5.15, "high": 8.4, "low": 4.45, "tick": "no_change", "last_trade_price": 6.12, "last_trade_time": "2026-08-03T15:57:19", "percent_change": 201.478, "prev_day_close": 2.02999997138977}, {"option": "AMZN260810P00282500", "bid": 4.15, "bid_size": 87.0, "ask": 4.95, "ask_size": 73.0, "iv": 0.342, "open_interest": 51.0, "volume": 334.0, "delta": -0.4401, "gamma": 0.0296, "vega": 0.1554, "theta": -0.3878, "rho": -0.0227, "theo": 4.483, "change": -8.175, "open": 6.5, "high": 6.67, "low": 3.75, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-08-03T15:59:49", "percent_change": -63.9922, "prev_day_close": 12.7750000953674}, {"option": "AMZN260810C00285000", "bid": 4.7, "bid_size": 69.0, "ask": 5.25, "ask_size": 28.0, "iv": 0.3404, "open_interest": 358.0, "volume": 1127.0, "delta": 0.4862, "gamma": 0.0298, "vega": 0.1571, "theta": -0.3924, "rho": 0.0255, "theo": 4.9478, "change": 3.445, "open": 3.25, "high": 7.25, "low": 2.92, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-08-03T15:57:45", "percent_change": 236.77, "prev_day_close": 1.4549999833107}, {"option": "AMZN260810P00285000", "bid": 5.4, "bid_size": 63.0, "ask": 5.95, "ask_size": 34.0, "iv": 0.3347, "open_interest": 248.0, "volume": 734.0, "delta": -0.5145, "gamma": 0.0299, "vega": 0.157, "theta": -0.3935, "rho": -0.0262, "theo": 5.7368, "change": -9.275, "open": 10.05, "high": 10.05, "low": 4.7, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-08-03T15:59:33", "percent_change": -61.9366, "prev_day_close": 14.9749999046326}, {"option": "AMZN260810C00290000", "bid": 2.74, "bid_size": 48.0, "ask": 3.2, "ask_size": 24.0, "iv": 0.3453, "open_interest": 166.0, "volume": 2588.0, "delta": 0.3453, "gamma": 0.0272, "vega": 0.1454, "theta": -0.3635, "rho": 0.0182, "theo": 3.0203, "change": 2.13, "open": 1.51, "high": 4.57, "low": 1.51, "tick": "up", "last_trade_price": 3.02, "last_trade_time": "2026-08-03T15:59:52", "percent_change": 239.326, "prev_day_close": 0.889999985694885}, {"option": "AMZN260810P00290000", "bid": 8.4, "bid_size": 36.0, "ask": 9.05, "ask_size": 49.0, "iv": 0.3359, "open_interest": 129.0, "volume": 74.0, "delta": -0.6561, "gamma": 0.0274, "vega": 0.145, "theta": -0.365, "rho": -0.032, "theo": 8.8114, "change": -10.5, "open": 11.05, "high": 11.08, "low": 7.55, "tick": "up", "last_trade_price": 8.85, "last_trade_time": "2026-08-03T15:56:54", "percent_change": -54.2636, "prev_day_close": 19.3500003814697}, {"option": "AMZN260810C00295000", "bid": 1.63, "bid_size": 34.0, "ask": 1.87, "ask_size": 15.0, "iv": 0.3464, "open_interest": 91.0, "volume": 668.0, "delta": 0.2277, "gamma": 0.0221, "vega": 0.1195, "theta": -0.2955, "rho": 0.012, "theo": 1.7389, "change": 1.29, "open": 1.39, "high": 2.83, "low": 1.36, "tick": "down", "last_trade_price": 1.73, "last_trade_time": "2026-08-03T15:57:19", "percent_change": 293.182, "prev_day_close": 0.440000012516975}, {"option": "AMZN260810P00295000", "bid": 12.05, "bid_size": 146.0, "ask": 13.2, "ask_size": 128.0, "iv": 0.3534, "open_interest": 142.0, "volume": 9.0, "delta": -0.7751, "gamma": 0.0223, "vega": 0.1182, "theta": -0.2974, "rho": -0.0349, "theo": 12.5316, "change": -10.525, "open": 13.05, "high": 13.5, "low": 12.05, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-08-03T14:18:25", "percent_change": -43.8085, "prev_day_close": 24.0249996185303}, {"option": "AMZN260810C00300000", "bid": 0.85, "bid_size": 84.0, "ask": 1.05, "ask_size": 30.0, "iv": 0.3503, "open_interest": 275.0, "volume": 1792.0, "delta": 0.1398, "gamma": 0.016, "vega": 0.0884, "theta": -0.2142, "rho": 0.0074, "theo": 0.9455, "change": 0.745, "open": 0.58, "high": 1.89, "low": 0.48, "tick": "up", "last_trade_price": 1.02, "last_trade_time": "2026-08-03T15:59:37", "percent_change": 270.909, "prev_day_close": 0.275000005960464}, {"option": "AMZN260810P00300000", "bid": 16.5, "bid_size": 10.0, "ask": 17.35, "ask_size": 37.0, "iv": 0.3696, "open_interest": 151.0, "volume": 53.0, "delta": -0.8643, "gamma": 0.0164, "vega": 0.0859, "theta": -0.2166, "rho": -0.0338, "theo": 16.7511, "change": -12.15, "open": 16.84, "high": 17.5, "low": 15.35, "tick": "up", "last_trade_price": 16.7, "last_trade_time": "2026-08-03T15:55:49", "percent_change": -42.1144, "prev_day_close": 28.8499994277954}, {"option": "AMZN260810C00305000", "bid": 0.31, "bid_size": 99.0, "ask": 0.75, "ask_size": 242.0, "iv": 0.3613, "open_interest": 3.0, "volume": 329.0, "delta": 0.0813, "gamma": 0.0107, "vega": 0.0603, "theta": -0.1422, "rho": 0.0043, "theo": 0.4963, "change": 0.425, "open": 0.23, "high": 0.98, "low": 0.23, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-08-03T15:52:50", "percent_change": 229.73, "prev_day_close": 0.185000002384186}, {"option": "AMZN260810P00305000", "bid": 20.85, "bid_size": 31.0, "ask": 21.9, "ask_size": 33.0, "iv": 0.3654, "open_interest": 18.0, "volume": 251.0, "delta": -0.924, "gamma": 0.011, "vega": 0.0572, "theta": -0.1444, "rho": -0.0308, "theo": 21.3194, "change": -11.33, "open": 19.3, "high": 22.45, "low": 19.25, "tick": "no_change", "last_trade_price": 22.42, "last_trade_time": "2026-08-03T14:37:24", "percent_change": -33.5704, "prev_day_close": 33.75}, {"option": "AMZN260810C00310000", "bid": 0.23, "bid_size": 111.0, "ask": 0.34, "ask_size": 119.0, "iv": 0.3707, "open_interest": 137.0, "volume": 375.0, "delta": 0.0461, "gamma": 0.0067, "vega": 0.0389, "theta": -0.0898, "rho": 0.0024, "theo": 0.2595, "change": 0.2, "open": 0.33, "high": 0.55, "low": 0.2, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-08-03T15:58:27", "percent_change": 222.222, "prev_day_close": 0.0899999979883432}, {"option": "AMZN260810P00310000", "bid": 25.5, "bid_size": 20.0, "ask": 26.6, "ask_size": 16.0, "iv": 0.3455, "open_interest": 0.0, "volume": 534.0, "delta": -0.9602, "gamma": 0.007, "vega": 0.0343, "theta": -0.0908, "rho": -0.0254, "theo": 26.1043, "change": -13.065, "open": 24.62, "high": 27.55, "low": 23.25, "tick": "no_change", "last_trade_price": 25.66, "last_trade_time": "2026-08-03T15:32:41", "percent_change": -33.7379, "prev_day_close": 38.7249984741211}, {"option": "AMZN260810C00315000", "bid": 0.12, "bid_size": 3.0, "ask": 0.19, "ask_size": 78.0, "iv": 0.3817, "open_interest": 10.0, "volume": 69.0, "delta": 0.0264, "gamma": 0.0041, "vega": 0.0248, "theta": -0.0562, "rho": 0.0014, "theo": 0.1404, "change": 0.08, "open": 0.12, "high": 0.47, "low": 0.11, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-08-03T15:57:46", "percent_change": 133.333, "prev_day_close": 0.0600000005215406}, {"option": "AMZN260810P00315000", "bid": 30.4, "bid_size": 13.0, "ask": 31.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 402.0, "delta": -0.981, "gamma": 0.0045, "vega": 0.0189, "theta": -0.0555, "rho": -0.0139, "theo": 31.0075, "change": -12.875, "open": 30.69, "high": 32.9, "low": 30.69, "tick": "up", "last_trade_price": 30.85, "last_trade_time": "2026-08-03T15:27:03", "percent_change": -29.4454, "prev_day_close": 43.7249984741211}, {"option": "AMZN260810C00320000", "bid": 0.07, "bid_size": 4.0, "ask": 0.12, "ask_size": 103.0, "iv": 0.3995, "open_interest": 139.0, "volume": 335.0, "delta": 0.0158, "gamma": 0.0026, "vega": 0.0161, "theta": -0.0364, "rho": 0.0008, "theo": 0.0813, "change": 0.045, "open": 0.06, "high": 0.27, "low": 0.06, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T15:58:11", "percent_change": 180.0, "prev_day_close": 0.0249999994412065}, {"option": "AMZN260810P00320000", "bid": 35.4, "bid_size": 17.0, "ask": 36.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.992, "gamma": 0.0026, "vega": 0.0081, "theta": -0.0362, "rho": -0.0064, "theo": 35.9714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 53.26, "last_trade_time": "2026-07-31T11:38:59", "percent_change": 0.0, "prev_day_close": 48.7249984741211}, {"option": "AMZN260812C00160000", "bid": 122.45, "bid_size": 5.0, "ask": 126.3, "ask_size": 5.0, "iv": 1.6228, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0009, "theta": 0.0, "rho": 0.0393, "theo": 124.1611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.475002288818}, {"option": "AMZN260812P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 1.5104, "open_interest": 2.0, "volume": 1.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0009, "theta": -0.0042, "rho": 0.0, "theo": 0.0075, "change": 0.18, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-08-03T11:08:41", "percent_change": 257.143, "prev_day_close": 0.0700000002980232}, {"option": "AMZN260812C00165000", "bid": 117.45, "bid_size": 1.0, "ask": 121.3, "ask_size": 8.0, "iv": 1.5388, "open_interest": 5.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.001, "theta": 0.0, "rho": 0.0406, "theo": 119.1677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.33, "last_trade_time": "2026-07-31T13:35:02", "percent_change": 0.0, "prev_day_close": 106.725002288818}, {"option": "AMZN260812P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.38, "ask_size": 11.0, "iv": 1.443, "open_interest": 1.0, "volume": 1.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.001, "theta": -0.0048, "rho": 0.0, "theo": 0.0087, "change": -0.015, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-08-03T14:50:16", "percent_change": -11.1111, "prev_day_close": 0.135000005364418}, {"option": "AMZN260812C00170000", "bid": 112.7, "bid_size": 3.0, "ask": 116.25, "ask_size": 5.0, "iv": 1.5376, "open_interest": 35.0, "volume": 40.0, "delta": 0.999, "gamma": 0.0001, "vega": 0.0012, "theta": 0.0, "rho": 0.0418, "theo": 114.1745, "change": 13.5, "open": 114.63, "high": 115.5, "low": 112.45, "tick": "up", "last_trade_price": 115.5, "last_trade_time": "2026-08-03T10:27:14", "percent_change": 13.2353, "prev_day_close": 102.0}, {"option": "AMZN260812P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.46, "ask_size": 10.0, "iv": 1.3705, "open_interest": 0.0, "volume": 1.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0012, "theta": -0.0054, "rho": -0.0001, "theo": 0.0102, "change": -0.005, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-08-03T14:50:36", "percent_change": -3.70371, "prev_day_close": 0.135000005364418}, {"option": "AMZN260812C00175000", "bid": 107.6, "bid_size": 11.0, "ask": 111.25, "ask_size": 11.0, "iv": 1.4199, "open_interest": 33.0, "volume": 240.0, "delta": 0.9988, "gamma": 0.0001, "vega": 0.0014, "theta": 0.0, "rho": 0.043, "theo": 109.1815, "change": 11.815, "open": 109.85, "high": 111.35, "low": 108.1, "tick": "down", "last_trade_price": 108.64, "last_trade_time": "2026-08-03T15:18:51", "percent_change": 12.2024, "prev_day_close": 96.8250007629394}, {"option": "AMZN260812P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1.0, "iv": 1.3643, "open_interest": 0.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0014, "theta": -0.0062, "rho": -0.0001, "theo": 0.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "AMZN260812C00180000", "bid": 102.75, "bid_size": 19.0, "ask": 106.05, "ask_size": 29.0, "iv": 1.3225, "open_interest": 145.0, "volume": 880.0, "delta": 0.9986, "gamma": 0.0001, "vega": 0.0017, "theta": 0.0, "rho": 0.0442, "theo": 104.1889, "change": 13.925, "open": 104.78, "high": 107.25, "low": 103.75, "tick": "down", "last_trade_price": 105.6, "last_trade_time": "2026-08-03T11:50:59", "percent_change": 15.1895, "prev_day_close": 91.6749992370606}, {"option": "AMZN260812P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.39, "ask_size": 11.0, "iv": 1.2371, "open_interest": 0.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0017, "theta": -0.0071, "rho": -0.0001, "theo": 0.0138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.140000005252659}, {"option": "AMZN260812C00185000", "bid": 98.3, "bid_size": 22.0, "ask": 100.9, "ask_size": 19.0, "iv": 1.3715, "open_interest": 113.0, "volume": 1050.0, "delta": 0.9984, "gamma": 0.0001, "vega": 0.002, "theta": 0.0, "rho": 0.0454, "theo": 99.1966, "change": 11.56, "open": 99.18, "high": 102.65, "low": 96.9, "tick": "up", "last_trade_price": 98.36, "last_trade_time": "2026-08-03T14:41:10", "percent_change": 13.318, "prev_day_close": 86.7999992370606}, {"option": "AMZN260812P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.39, "ask_size": 11.0, "iv": 1.1698, "open_interest": 0.0, "volume": 1.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.002, "theta": -0.0082, "rho": -0.0001, "theo": 0.0162, "change": 0.08, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-08-03T14:51:42", "percent_change": 160.0, "prev_day_close": 0.0500000016763806}, {"option": "AMZN260812C00187500", "bid": 95.05, "bid_size": 7.0, "ask": 98.75, "ask_size": 7.0, "iv": 1.2103, "open_interest": 20.0, "volume": 80.0, "delta": 0.9982, "gamma": 0.0001, "vega": 0.0022, "theta": 0.0, "rho": 0.046, "theo": 96.7006, "change": 13.685, "open": 100.0, "high": 100.0, "low": 96.45, "tick": "up", "last_trade_price": 97.96, "last_trade_time": "2026-08-03T11:57:46", "percent_change": 16.2385, "prev_day_close": 84.2750015258789}, {"option": "AMZN260812P00187500", "bid": 0.0, "bid_size": 0.0, "ask": 0.39, "ask_size": 11.0, "iv": 1.1368, "open_interest": 0.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0001, "vega": 0.0022, "theta": -0.0088, "rho": -0.0001, "theo": 0.0175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0449999989941716}, {"option": "AMZN260812C00190000", "bid": 93.45, "bid_size": 36.0, "ask": 96.05, "ask_size": 36.0, "iv": 1.3611, "open_interest": 42.0, "volume": 4228.0, "delta": 0.9981, "gamma": 0.0001, "vega": 0.0024, "theta": 0.0, "rho": 0.0466, "theo": 94.2047, "change": 13.15, "open": 92.8, "high": 97.5, "low": 91.5, "tick": "up", "last_trade_price": 94.8, "last_trade_time": "2026-08-03T15:30:22", "percent_change": 16.1053, "prev_day_close": 81.6500015258789}, {"option": "AMZN260812P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.47, "ask_size": 10.0, "iv": 1.1589, "open_interest": 5.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0001, "vega": 0.0024, "theta": -0.0094, "rho": -0.0001, "theo": 0.0189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-07-31T14:06:26", "percent_change": 0.0, "prev_day_close": 0.0400000000372529}, {"option": "AMZN260812C00192500", "bid": 90.8, "bid_size": 20.0, "ask": 93.35, "ask_size": 20.0, "iv": 1.2435, "open_interest": 0.0, "volume": 1260.0, "delta": 0.9979, "gamma": 0.0001, "vega": 0.0027, "theta": 0.0, "rho": 0.0472, "theo": 91.709, "change": 13.245, "open": 93.85, "high": 94.85, "low": 91.5, "tick": "down", "last_trade_price": 92.42, "last_trade_time": "2026-08-03T13:01:37", "percent_change": 16.7288, "prev_day_close": 79.1749992370606}, {"option": "AMZN260812P00192500", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 10.0, "iv": 1.0718, "open_interest": 1.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0001, "vega": 0.0027, "theta": -0.01, "rho": -0.0001, "theo": 0.0205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-07-29T15:51:49", "percent_change": 0.0, "prev_day_close": 0.0449999989941716}, {"option": "AMZN260812C00195000", "bid": 87.65, "bid_size": 8.0, "ask": 91.05, "ask_size": 8.0, "iv": 1.0625, "open_interest": 63.0, "volume": 1591.0, "delta": 0.9977, "gamma": 0.0002, "vega": 0.0029, "theta": -0.0002, "rho": 0.0478, "theo": 89.2134, "change": 11.33, "open": 89.03, "high": 93.0, "low": 87.7, "tick": "up", "last_trade_price": 88.03, "last_trade_time": "2026-08-03T14:40:45", "percent_change": 14.7718, "prev_day_close": 76.6999969482422}, {"option": "AMZN260812P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.39, "ask_size": 11.0, "iv": 1.0399, "open_interest": 1.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0002, "vega": 0.0029, "theta": -0.0108, "rho": -0.0001, "theo": 0.0223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.38, "last_trade_time": "2026-07-29T15:51:49", "percent_change": 0.0, "prev_day_close": 0.0449999989941716}, {"option": "AMZN260812C00197500", "bid": 86.15, "bid_size": 7.0, "ask": 87.5, "ask_size": 10.0, "iv": 1.005, "open_interest": 8.0, "volume": 380.0, "delta": 0.9975, "gamma": 0.0002, "vega": 0.0032, "theta": -0.0013, "rho": 0.0485, "theo": 86.718, "change": 13.885, "open": 86.99, "high": 89.2, "low": 86.25, "tick": "no_change", "last_trade_price": 87.96, "last_trade_time": "2026-08-03T12:04:04", "percent_change": 18.7445, "prev_day_close": 74.0749969482422}, {"option": "AMZN260812P00197500", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 107.0, "iv": 1.0083, "open_interest": 0.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0002, "vega": 0.0032, "theta": -0.0115, "rho": -0.0002, "theo": 0.0242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0449999989941716}, {"option": "AMZN260812C00200000", "bid": 83.75, "bid_size": 15.0, "ask": 84.85, "ask_size": 9.0, "iv": 0.9454, "open_interest": 55.0, "volume": 290.0, "delta": 0.9973, "gamma": 0.0002, "vega": 0.0035, "theta": -0.0024, "rho": 0.0491, "theo": 84.2227, "change": 11.205, "open": 83.2, "high": 86.1, "low": 82.25, "tick": "up", "last_trade_price": 82.78, "last_trade_time": "2026-08-03T14:40:17", "percent_change": 15.6549, "prev_day_close": 71.5749969482422}, {"option": "AMZN260812P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 118.0, "iv": 0.9817, "open_interest": 11.0, "volume": 3.0, "delta": -0.0025, "gamma": 0.0002, "vega": 0.0035, "theta": -0.0124, "rho": -0.0002, "theo": 0.0262, "change": 0.08, "open": 0.13, "high": 0.14, "low": 0.13, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-08-03T09:48:36", "percent_change": 133.333, "prev_day_close": 0.0599999995902181}, {"option": "AMZN260812C00202500", "bid": 81.05, "bid_size": 10.0, "ask": 82.4, "ask_size": 10.0, "iv": 0.7862, "open_interest": 22.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0002, "vega": 0.0038, "theta": -0.0036, "rho": 0.0496, "theo": 81.7277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 69.05, "last_trade_time": "2026-07-31T13:01:10", "percent_change": 0.0, "prev_day_close": 69.0749969482422}, {"option": "AMZN260812P00202500", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 115.0, "iv": 0.9506, "open_interest": 0.0, "volume": 2.0, "delta": -0.0028, "gamma": 0.0002, "vega": 0.0038, "theta": -0.0133, "rho": -0.0002, "theo": 0.0285, "change": -0.005, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T10:05:16", "percent_change": -4.76191, "prev_day_close": 0.105000001378357}, {"option": "AMZN260812C00205000", "bid": 78.65, "bid_size": 11.0, "ask": 79.85, "ask_size": 9.0, "iv": 0.8104, "open_interest": 4.0, "volume": 60.0, "delta": 0.9967, "gamma": 0.0003, "vega": 0.0042, "theta": -0.0049, "rho": 0.0503, "theo": 79.2329, "change": 11.96, "open": 78.74, "high": 78.76, "low": 78.65, "tick": "no_change", "last_trade_price": 78.66, "last_trade_time": "2026-08-03T15:20:05", "percent_change": 17.931, "prev_day_close": 66.6999969482422}, {"option": "AMZN260812P00205000", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 121.0, "iv": 0.8702, "open_interest": 83.0, "volume": 3.0, "delta": -0.0031, "gamma": 0.0003, "vega": 0.0042, "theta": -0.0143, "rho": -0.0002, "theo": 0.031, "change": -0.07, "open": 0.09, "high": 0.09, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T13:27:53", "percent_change": -63.6364, "prev_day_close": 0.109999996609986}, {"option": "AMZN260812C00207500", "bid": 76.05, "bid_size": 5.0, "ask": 77.5, "ask_size": 10.0, "iv": 0.8173, "open_interest": 18.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0003, "vega": 0.0046, "theta": -0.0062, "rho": 0.0508, "theo": 76.7383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 63.78, "last_trade_time": "2026-07-31T10:57:50", "percent_change": 0.0, "prev_day_close": 64.0999984741211}, {"option": "AMZN260812P00207500", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 81.0, "iv": 0.7567, "open_interest": 20.0, "volume": 11.0, "delta": -0.0034, "gamma": 0.0003, "vega": 0.0046, "theta": -0.0153, "rho": -0.0002, "theo": 0.0338, "change": -0.025, "open": 0.39, "high": 0.39, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T09:41:39", "percent_change": -38.4615, "prev_day_close": 0.0649999985471368}, {"option": "AMZN260812C00210000", "bid": 73.6, "bid_size": 20.0, "ask": 74.9, "ask_size": 20.0, "iv": 0.7463, "open_interest": 1.0, "volume": 80.0, "delta": 0.996, "gamma": 0.0003, "vega": 0.005, "theta": -0.0077, "rho": 0.0514, "theo": 74.2441, "change": 14.47, "open": 74.93, "high": 76.85, "low": 74.2, "tick": "up", "last_trade_price": 76.22, "last_trade_time": "2026-08-03T11:54:09", "percent_change": 23.4332, "prev_day_close": 61.75}, {"option": "AMZN260812P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 134.0, "iv": 0.8598, "open_interest": 18.0, "volume": 5.0, "delta": -0.0037, "gamma": 0.0003, "vega": 0.005, "theta": -0.0164, "rho": -0.0003, "theo": 0.0368, "change": -0.065, "open": 0.05, "high": 0.07, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T11:50:02", "percent_change": -86.6667, "prev_day_close": 0.0749999973922968}, {"option": "AMZN260812C00212500", "bid": 71.1, "bid_size": 5.0, "ask": 72.5, "ask_size": 9.0, "iv": 0.7843, "open_interest": 1.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0004, "vega": 0.0055, "theta": -0.0092, "rho": 0.052, "theo": 71.7502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.08, "last_trade_time": "2026-07-31T10:49:12", "percent_change": 0.0, "prev_day_close": 59.125}, {"option": "AMZN260812P00212500", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 5.0, "iv": 0.6663, "open_interest": 172.0, "volume": 29.0, "delta": -0.0042, "gamma": 0.0004, "vega": 0.0055, "theta": -0.0177, "rho": -0.0003, "theo": 0.0402, "change": -0.05, "open": 0.42, "high": 0.42, "low": 0.03, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T13:39:08", "percent_change": -55.5556, "prev_day_close": 0.0899999979883432}, {"option": "AMZN260812C00215000", "bid": 68.6, "bid_size": 6.0, "ask": 69.95, "ask_size": 12.0, "iv": 0.7235, "open_interest": 0.0, "volume": 210.0, "delta": 0.9952, "gamma": 0.0004, "vega": 0.0061, "theta": -0.0108, "rho": 0.0526, "theo": 69.2566, "change": 12.935, "open": 70.93, "high": 71.6, "low": 69.56, "tick": "down", "last_trade_price": 69.56, "last_trade_time": "2026-08-03T12:28:20", "percent_change": 22.8433, "prev_day_close": 56.625}, {"option": "AMZN260812P00215000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 97.0, "iv": 0.7394, "open_interest": 31.0, "volume": 1.0, "delta": -0.0046, "gamma": 0.0004, "vega": 0.0061, "theta": -0.019, "rho": -0.0003, "theo": 0.0439, "change": 0.025, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-03T10:05:12", "percent_change": 20.0, "prev_day_close": 0.125000001862645}, {"option": "AMZN260812C00217500", "bid": 66.2, "bid_size": 15.0, "ask": 67.4, "ask_size": 14.0, "iv": 0.7225, "open_interest": 42.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0005, "vega": 0.0067, "theta": -0.0126, "rho": 0.0532, "theo": 66.7634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.75, "last_trade_time": "2026-07-30T15:15:37", "percent_change": 0.0, "prev_day_close": 54.25}, {"option": "AMZN260812P00217500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 121.0, "iv": 0.7782, "open_interest": 2.0, "volume": 4.0, "delta": -0.0052, "gamma": 0.0005, "vega": 0.0067, "theta": -0.0205, "rho": -0.0004, "theo": 0.0481, "change": -0.08, "open": 0.16, "high": 0.16, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T15:16:31", "percent_change": -61.5385, "prev_day_close": 0.129999997094274}, {"option": "AMZN260812C00220000", "bid": 63.75, "bid_size": 15.0, "ask": 64.9, "ask_size": 13.0, "iv": 0.7158, "open_interest": 6.0, "volume": 122.0, "delta": 0.994, "gamma": 0.0006, "vega": 0.0074, "theta": -0.0145, "rho": 0.0538, "theo": 64.2708, "change": 14.37, "open": 65.89, "high": 66.02, "low": 65.8, "tick": "up", "last_trade_price": 66.02, "last_trade_time": "2026-08-03T15:53:03", "percent_change": 27.8219, "prev_day_close": 51.6499996185303}, {"option": "AMZN260812P00220000", "bid": 0.01, "bid_size": 52.0, "ask": 0.28, "ask_size": 187.0, "iv": 0.745, "open_interest": 9.0, "volume": 8.0, "delta": -0.0058, "gamma": 0.0006, "vega": 0.0074, "theta": -0.0221, "rho": -0.0004, "theo": 0.0528, "change": -0.055, "open": 0.38, "high": 0.38, "low": 0.02, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T15:18:33", "percent_change": -40.7407, "prev_day_close": 0.134999999776483}, {"option": "AMZN260812C00222500", "bid": 61.1, "bid_size": 7.0, "ask": 62.4, "ask_size": 10.0, "iv": 0.5915, "open_interest": 40.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0006, "vega": 0.0082, "theta": -0.0165, "rho": 0.0543, "theo": 61.7786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.72, "last_trade_time": "2026-07-29T15:30:30", "percent_change": 0.0, "prev_day_close": 49.1749992370606}, {"option": "AMZN260812P00222500", "bid": 0.01, "bid_size": 277.0, "ask": 0.28, "ask_size": 93.0, "iv": 0.716, "open_interest": 3.0, "volume": 4.0, "delta": -0.0064, "gamma": 0.0006, "vega": 0.0082, "theta": -0.0239, "rho": -0.0004, "theo": 0.058, "change": -0.06, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T13:50:54", "percent_change": -42.8571, "prev_day_close": 0.139999996870756}, {"option": "AMZN260812C00225000", "bid": 58.8, "bid_size": 13.0, "ask": 59.9, "ask_size": 14.0, "iv": 0.675, "open_interest": 48.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0007, "vega": 0.009, "theta": -0.0187, "rho": 0.0549, "theo": 59.2872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 46.97, "last_trade_time": "2026-07-31T15:59:41", "percent_change": 0.0, "prev_day_close": 46.6749992370606}, {"option": "AMZN260812P00225000", "bid": 0.01, "bid_size": 219.0, "ask": 0.31, "ask_size": 144.0, "iv": 0.6968, "open_interest": 24.0, "volume": 5.0, "delta": -0.0072, "gamma": 0.0007, "vega": 0.0091, "theta": -0.0258, "rho": -0.0005, "theo": 0.0639, "change": -0.015, "open": 0.08, "high": 0.1, "low": 0.08, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T14:56:04", "percent_change": -13.0435, "prev_day_close": 0.115000000223517}, {"option": "AMZN260812C00227500", "bid": 56.3, "bid_size": 15.0, "ask": 57.45, "ask_size": 9.0, "iv": 0.6616, "open_interest": 3.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0008, "vega": 0.01, "theta": -0.0211, "rho": 0.0554, "theo": 56.7964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.56, "last_trade_time": "2026-07-29T14:01:29", "percent_change": 0.0, "prev_day_close": 44.1999988555908}, {"option": "AMZN260812P00227500", "bid": 0.01, "bid_size": 212.0, "ask": 0.19, "ask_size": 102.0, "iv": 0.6263, "open_interest": 6.0, "volume": 11.0, "delta": -0.0081, "gamma": 0.0008, "vega": 0.01, "theta": -0.0279, "rho": -0.0006, "theo": 0.0704, "change": -0.135, "open": 0.16, "high": 0.16, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T13:55:55", "percent_change": -72.973, "prev_day_close": 0.185000006109476}, {"option": "AMZN260812C00230000", "bid": 53.85, "bid_size": 29.0, "ask": 54.9, "ask_size": 14.0, "iv": 0.6316, "open_interest": 39.0, "volume": 8.0, "delta": 0.9907, "gamma": 0.0009, "vega": 0.0112, "theta": -0.0237, "rho": 0.056, "theo": 54.3065, "change": 12.275, "open": 56.1, "high": 56.1, "low": 54.0, "tick": "down", "last_trade_price": 54.0, "last_trade_time": "2026-08-03T13:21:45", "percent_change": 29.4188, "prev_day_close": 41.7249984741211}, {"option": "AMZN260812P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.19, "ask_size": 130.0, "iv": 0.6067, "open_interest": 16.0, "volume": 5.0, "delta": -0.0091, "gamma": 0.0009, "vega": 0.0112, "theta": -0.0302, "rho": -0.0006, "theo": 0.0779, "change": -0.105, "open": 0.1, "high": 0.1, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T15:53:06", "percent_change": -67.7419, "prev_day_close": 0.154999997466803}, {"option": "AMZN260812C00232500", "bid": 51.35, "bid_size": 19.0, "ask": 52.45, "ask_size": 18.0, "iv": 0.616, "open_interest": 106.0, "volume": 2.0, "delta": 0.9895, "gamma": 0.0011, "vega": 0.0124, "theta": -0.0265, "rho": 0.0565, "theo": 51.8177, "change": 13.65, "open": 52.9, "high": 52.9, "low": 52.9, "tick": "no_change", "last_trade_price": 52.9, "last_trade_time": "2026-08-03T10:01:22", "percent_change": 34.7771, "prev_day_close": 39.25}, {"option": "AMZN260812P00232500", "bid": 0.01, "bid_size": 232.0, "ask": 0.33, "ask_size": 267.0, "iv": 0.6163, "open_interest": 23.0, "volume": 7.0, "delta": -0.0103, "gamma": 0.0011, "vega": 0.0124, "theta": -0.0327, "rho": -0.0007, "theo": 0.0864, "change": -0.11, "open": 0.17, "high": 0.17, "low": 0.09, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-08-03T13:49:16", "percent_change": -55.0, "prev_day_close": 0.200000002980232}, {"option": "AMZN260812C00235000", "bid": 48.85, "bid_size": 23.0, "ask": 49.95, "ask_size": 14.0, "iv": 0.5861, "open_interest": 25.0, "volume": 26.0, "delta": 0.9881, "gamma": 0.0012, "vega": 0.0139, "theta": -0.0297, "rho": 0.057, "theo": 49.3301, "change": 11.965, "open": 48.52, "high": 48.75, "low": 48.46, "tick": "down", "last_trade_price": 48.74, "last_trade_time": "2026-08-03T15:14:07", "percent_change": 32.5357, "prev_day_close": 36.7750015258789}, {"option": "AMZN260812P00235000", "bid": 0.01, "bid_size": 66.0, "ask": 0.34, "ask_size": 121.0, "iv": 0.5904, "open_interest": 16.0, "volume": 8.0, "delta": -0.0117, "gamma": 0.0013, "vega": 0.0139, "theta": -0.0356, "rho": -0.0008, "theo": 0.0962, "change": -0.14, "open": 0.1, "high": 0.19, "low": 0.09, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-08-03T13:48:51", "percent_change": -60.8696, "prev_day_close": 0.230000004172325}, {"option": "AMZN260812C00237500", "bid": 46.35, "bid_size": 16.0, "ask": 47.5, "ask_size": 12.0, "iv": 0.5687, "open_interest": 96.0, "volume": 36.0, "delta": 0.9865, "gamma": 0.0014, "vega": 0.0156, "theta": -0.0331, "rho": 0.0575, "theo": 46.8441, "change": 13.98, "open": 48.33, "high": 48.33, "low": 48.33, "tick": "up", "last_trade_price": 48.33, "last_trade_time": "2026-08-03T09:36:09", "percent_change": 40.6987, "prev_day_close": 34.3500003814697}, {"option": "AMZN260812P00237500", "bid": 0.04, "bid_size": 220.0, "ask": 0.22, "ask_size": 71.0, "iv": 0.5378, "open_interest": 9.0, "volume": 4.0, "delta": -0.0134, "gamma": 0.0015, "vega": 0.0156, "theta": -0.0387, "rho": -0.0009, "theo": 0.1075, "change": -0.165, "open": 0.1, "high": 0.1, "low": 0.06, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-08-03T15:16:36", "percent_change": -64.7059, "prev_day_close": 0.25500001013279}, {"option": "AMZN260812C00240000", "bid": 44.0, "bid_size": 10.0, "ask": 44.95, "ask_size": 20.0, "iv": 0.56, "open_interest": 111.0, "volume": 1.0, "delta": 0.9845, "gamma": 0.0017, "vega": 0.0175, "theta": -0.037, "rho": 0.058, "theo": 44.3602, "change": 13.6, "open": 45.5, "high": 45.5, "low": 45.5, "tick": "up", "last_trade_price": 45.5, "last_trade_time": "2026-08-03T11:58:37", "percent_change": 42.6332, "prev_day_close": 31.8999996185303}, {"option": "AMZN260812P00240000", "bid": 0.01, "bid_size": 80.0, "ask": 0.21, "ask_size": 94.0, "iv": 0.4984, "open_interest": 20.0, "volume": 2.0, "delta": -0.0153, "gamma": 0.0017, "vega": 0.0176, "theta": -0.0424, "rho": -0.0011, "theo": 0.121, "change": -0.23, "open": 0.06, "high": 0.15, "low": 0.06, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-08-03T14:41:12", "percent_change": -60.5263, "prev_day_close": 0.38000001013279}, {"option": "AMZN260812C00242500", "bid": 41.4, "bid_size": 17.0, "ask": 42.5, "ask_size": 14.0, "iv": 0.52, "open_interest": 16.0, "volume": 0.0, "delta": 0.9821, "gamma": 0.002, "vega": 0.0198, "theta": -0.0416, "rho": 0.0584, "theo": 41.8791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.54, "last_trade_time": "2026-07-31T15:26:08", "percent_change": 0.0, "prev_day_close": 29.4499998092651}, {"option": "AMZN260812P00242500", "bid": 0.04, "bid_size": 146.0, "ask": 0.38, "ask_size": 202.0, "iv": 0.5208, "open_interest": 6.0, "volume": 2.0, "delta": -0.0176, "gamma": 0.002, "vega": 0.0198, "theta": -0.0465, "rho": -0.0012, "theo": 0.137, "change": -0.265, "open": 0.2, "high": 0.2, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-08-03T13:47:06", "percent_change": -68.8312, "prev_day_close": 0.384999997913837}, {"option": "AMZN260812C00245000", "bid": 38.85, "bid_size": 15.0, "ask": 40.0, "ask_size": 10.0, "iv": 0.4801, "open_interest": 57.0, "volume": 0.0, "delta": 0.9792, "gamma": 0.0024, "vega": 0.0226, "theta": -0.0468, "rho": 0.0589, "theo": 39.4018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.0, "last_trade_time": "2026-07-31T15:13:49", "percent_change": 0.0, "prev_day_close": 27.0500001907349}, {"option": "AMZN260812P00245000", "bid": 0.1, "bid_size": 52.0, "ask": 0.2, "ask_size": 69.0, "iv": 0.4661, "open_interest": 161.0, "volume": 17.0, "delta": -0.0206, "gamma": 0.0024, "vega": 0.0226, "theta": -0.0516, "rho": -0.0014, "theo": 0.1573, "change": -0.39, "open": 0.25, "high": 0.3, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-08-03T15:50:33", "percent_change": -76.4706, "prev_day_close": 0.510000020265579}, {"option": "AMZN260812C00247500", "bid": 36.5, "bid_size": 15.0, "ask": 37.55, "ask_size": 14.0, "iv": 0.4864, "open_interest": 38.0, "volume": 81.0, "delta": 0.9756, "gamma": 0.0028, "vega": 0.0259, "theta": -0.0532, "rho": 0.0592, "theo": 36.9298, "change": 12.54, "open": 37.78, "high": 37.78, "low": 37.23, "tick": "down", "last_trade_price": 37.24, "last_trade_time": "2026-08-03T13:46:22", "percent_change": 50.7692, "prev_day_close": 24.6999998092651}, {"option": "AMZN260812P00247500", "bid": 0.1, "bid_size": 140.0, "ask": 0.26, "ask_size": 148.0, "iv": 0.4515, "open_interest": 14.0, "volume": 7.0, "delta": -0.0243, "gamma": 0.0028, "vega": 0.026, "theta": -0.0577, "rho": -0.0017, "theo": 0.1829, "change": -0.465, "open": 0.41, "high": 0.41, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-08-03T15:41:47", "percent_change": -72.093, "prev_day_close": 0.644999980926514}, {"option": "AMZN260812C00250000", "bid": 34.0, "bid_size": 25.0, "ask": 35.0, "ask_size": 22.0, "iv": 0.4484, "open_interest": 101.0, "volume": 40.0, "delta": 0.9709, "gamma": 0.0034, "vega": 0.03, "theta": -0.0609, "rho": 0.0595, "theo": 34.4656, "change": 11.58, "open": 34.0, "high": 35.89, "low": 33.93, "tick": "no_change", "last_trade_price": 33.93, "last_trade_time": "2026-08-03T15:17:30", "percent_change": 51.8121, "prev_day_close": 22.3500003814697}, {"option": "AMZN260812P00250000", "bid": 0.13, "bid_size": 76.0, "ask": 0.48, "ask_size": 156.0, "iv": 0.4648, "open_interest": 32.0, "volume": 40.0, "delta": -0.0289, "gamma": 0.0034, "vega": 0.03, "theta": -0.065, "rho": -0.002, "theo": 0.2155, "change": -0.56, "open": 0.29, "high": 0.36, "low": 0.13, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-08-03T15:58:48", "percent_change": -72.7273, "prev_day_close": 0.769999980926514}, {"option": "AMZN260812C00252500", "bid": 31.5, "bid_size": 17.0, "ask": 32.65, "ask_size": 14.0, "iv": 0.4395, "open_interest": 33.0, "volume": 199.0, "delta": 0.9648, "gamma": 0.0041, "vega": 0.0352, "theta": -0.0705, "rho": 0.0597, "theo": 32.0122, "change": 12.8, "open": 34.7, "high": 34.73, "low": 32.17, "tick": "down", "last_trade_price": 32.85, "last_trade_time": "2026-08-03T12:47:49", "percent_change": 63.8404, "prev_day_close": 20.0500001907349}, {"option": "AMZN260812P00252500", "bid": 0.02, "bid_size": 286.0, "ask": 0.54, "ask_size": 222.0, "iv": 0.428, "open_interest": 8.0, "volume": 11.0, "delta": -0.035, "gamma": 0.0041, "vega": 0.0352, "theta": -0.0744, "rho": -0.0024, "theo": 0.2594, "change": -0.555, "open": 0.48, "high": 0.48, "low": 0.25, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-08-03T14:54:25", "percent_change": -57.513, "prev_day_close": 0.964999973773956}, {"option": "AMZN260812C00255000", "bid": 29.1, "bid_size": 15.0, "ask": 30.2, "ask_size": 14.0, "iv": 0.4263, "open_interest": 49.0, "volume": 9.0, "delta": 0.9568, "gamma": 0.005, "vega": 0.0415, "theta": -0.0825, "rho": 0.0597, "theo": 29.5741, "change": 12.455, "open": 30.48, "high": 31.35, "low": 30.32, "tick": "up", "last_trade_price": 30.33, "last_trade_time": "2026-08-03T15:40:29", "percent_change": 69.6783, "prev_day_close": 17.875}, {"option": "AMZN260812P00255000", "bid": 0.02, "bid_size": 84.0, "ask": 0.52, "ask_size": 89.0, "iv": 0.3958, "open_interest": 51.0, "volume": 21.0, "delta": -0.043, "gamma": 0.005, "vega": 0.0415, "theta": -0.0861, "rho": -0.0029, "theo": 0.3188, "change": -0.97, "open": 1.2, "high": 1.2, "low": 0.32, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-08-03T13:39:01", "percent_change": -75.1938, "prev_day_close": 1.29000002145767}, {"option": "AMZN260812C00257500", "bid": 26.7, "bid_size": 20.0, "ask": 27.7, "ask_size": 17.0, "iv": 0.4049, "open_interest": 15.0, "volume": 182.0, "delta": 0.9463, "gamma": 0.0061, "vega": 0.0494, "theta": -0.0973, "rho": 0.0596, "theo": 27.1573, "change": 12.115, "open": 25.65, "high": 28.24, "low": 25.65, "tick": "down", "last_trade_price": 27.89, "last_trade_time": "2026-08-03T15:40:29", "percent_change": 76.7987, "prev_day_close": 15.7750005722046}, {"option": "AMZN260812P00257500", "bid": 0.17, "bid_size": 269.0, "ask": 0.71, "ask_size": 172.0, "iv": 0.4045, "open_interest": 63.0, "volume": 7.0, "delta": -0.0535, "gamma": 0.0061, "vega": 0.0495, "theta": -0.1006, "rho": -0.0036, "theo": 0.3993, "change": -1.19, "open": 0.5, "high": 0.5, "low": 0.39, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-08-03T14:41:36", "percent_change": -74.8428, "prev_day_close": 1.5900000333786}, {"option": "AMZN260812C00260000", "bid": 24.3, "bid_size": 19.0, "ask": 25.3, "ask_size": 40.0, "iv": 0.3906, "open_interest": 100.0, "volume": 185.0, "delta": 0.9326, "gamma": 0.0075, "vega": 0.059, "theta": -0.1155, "rho": 0.0592, "theo": 24.7696, "change": 12.16, "open": 27.55, "high": 28.6, "low": 24.68, "tick": "up", "last_trade_price": 25.91, "last_trade_time": "2026-08-03T15:54:16", "percent_change": 88.4364, "prev_day_close": 13.75}, {"option": "AMZN260812P00260000", "bid": 0.39, "bid_size": 245.0, "ask": 0.58, "ask_size": 249.0, "iv": 0.3811, "open_interest": 29.0, "volume": 49.0, "delta": -0.0673, "gamma": 0.0075, "vega": 0.059, "theta": -0.1185, "rho": -0.0046, "theo": 0.5091, "change": -1.54, "open": 0.9, "high": 0.9, "low": 0.41, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-08-03T15:51:46", "percent_change": -72.6415, "prev_day_close": 2.11999994516373}, {"option": "AMZN260812C00262500", "bid": 21.95, "bid_size": 20.0, "ask": 22.95, "ask_size": 19.0, "iv": 0.38, "open_interest": 19.0, "volume": 10.0, "delta": 0.9148, "gamma": 0.0092, "vega": 0.0704, "theta": -0.1372, "rho": 0.0586, "theo": 22.421, "change": 9.15, "open": 21.57, "high": 24.0, "low": 21.0, "tick": "down", "last_trade_price": 21.0, "last_trade_time": "2026-08-03T14:33:31", "percent_change": 77.2152, "prev_day_close": 11.8499999046326}, {"option": "AMZN260812P00262500", "bid": 0.49, "bid_size": 91.0, "ask": 0.86, "ask_size": 92.0, "iv": 0.3782, "open_interest": 32.0, "volume": 13.0, "delta": -0.0852, "gamma": 0.0092, "vega": 0.0705, "theta": -0.14, "rho": -0.0058, "theo": 0.6581, "change": -2.045, "open": 1.16, "high": 1.16, "low": 0.58, "tick": "no_change", "last_trade_price": 0.61, "last_trade_time": "2026-08-03T14:29:23", "percent_change": -77.0245, "prev_day_close": 2.65499997138977}, {"option": "AMZN260812C00265000", "bid": 19.6, "bid_size": 20.0, "ask": 20.7, "ask_size": 20.0, "iv": 0.3706, "open_interest": 41.0, "volume": 24.0, "delta": 0.892, "gamma": 0.0112, "vega": 0.0837, "theta": -0.1624, "rho": 0.0576, "theo": 20.1238, "change": 10.56, "open": 23.0, "high": 23.0, "low": 18.82, "tick": "up", "last_trade_price": 20.76, "last_trade_time": "2026-08-03T15:40:29", "percent_change": 103.529, "prev_day_close": 10.1999998092651}, {"option": "AMZN260812P00265000", "bid": 0.7, "bid_size": 60.0, "ask": 0.97, "ask_size": 49.0, "iv": 0.3646, "open_interest": 151.0, "volume": 175.0, "delta": -0.108, "gamma": 0.0113, "vega": 0.0839, "theta": -0.1649, "rho": -0.0073, "theo": 0.8584, "change": -2.55, "open": 1.4, "high": 1.4, "low": 0.75, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-08-03T15:59:25", "percent_change": -75.0, "prev_day_close": 3.39999997615814}, {"option": "AMZN260812C00267500", "bid": 17.4, "bid_size": 19.0, "ask": 18.45, "ask_size": 24.0, "iv": 0.3636, "open_interest": 98.0, "volume": 22.0, "delta": 0.8634, "gamma": 0.0135, "vega": 0.0986, "theta": -0.1906, "rho": 0.0561, "theo": 17.8928, "change": 8.67, "open": 20.5, "high": 20.5, "low": 17.07, "tick": "down", "last_trade_price": 17.07, "last_trade_time": "2026-08-03T14:14:03", "percent_change": 103.214, "prev_day_close": 8.40000009536743}, {"option": "AMZN260812P00267500", "bid": 0.9, "bid_size": 56.0, "ask": 1.39, "ask_size": 62.0, "iv": 0.3623, "open_interest": 20.0, "volume": 39.0, "delta": -0.1366, "gamma": 0.0136, "vega": 0.0987, "theta": -0.1929, "rho": -0.0093, "theo": 1.1251, "change": -3.1, "open": 1.95, "high": 1.95, "low": 0.9, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-08-03T15:03:18", "percent_change": -69.6629, "prev_day_close": 4.45000004768372}, {"option": "AMZN260812C00270000", "bid": 15.25, "bid_size": 20.0, "ask": 16.2, "ask_size": 28.0, "iv": 0.3524, "open_interest": 238.0, "volume": 74.0, "delta": 0.8283, "gamma": 0.016, "vega": 0.1144, "theta": -0.2209, "rho": 0.0542, "theo": 15.7459, "change": 9.385, "open": 12.4, "high": 17.6, "low": 11.84, "tick": "up", "last_trade_price": 16.41, "last_trade_time": "2026-08-03T15:39:43", "percent_change": 133.594, "prev_day_close": 7.02500009536743}, {"option": "AMZN260812P00270000", "bid": 1.25, "bid_size": 99.0, "ask": 1.55, "ask_size": 44.0, "iv": 0.3474, "open_interest": 97.0, "volume": 329.0, "delta": -0.1717, "gamma": 0.016, "vega": 0.1145, "theta": -0.2231, "rho": -0.0116, "theo": 1.4762, "change": -4.205, "open": 2.2, "high": 2.2, "low": 1.22, "tick": "no_change", "last_trade_price": 1.32, "last_trade_time": "2026-08-03T15:49:23", "percent_change": -76.1086, "prev_day_close": 5.52499985694885}, {"option": "AMZN260812C00272500", "bid": 13.25, "bid_size": 20.0, "ask": 14.3, "ask_size": 57.0, "iv": 0.3547, "open_interest": 18.0, "volume": 16.0, "delta": 0.7862, "gamma": 0.0186, "vega": 0.1306, "theta": -0.2519, "rho": 0.0517, "theo": 13.7037, "change": 9.34, "open": 13.42, "high": 15.39, "low": 13.29, "tick": "up", "last_trade_price": 15.04, "last_trade_time": "2026-08-03T15:51:34", "percent_change": 163.86, "prev_day_close": 5.70000004768372}, {"option": "AMZN260812P00272500", "bid": 1.56, "bid_size": 185.0, "ask": 2.08, "ask_size": 41.0, "iv": 0.3405, "open_interest": 24.0, "volume": 149.0, "delta": -0.2139, "gamma": 0.0186, "vega": 0.1307, "theta": -0.2539, "rho": -0.0144, "theo": 1.9322, "change": -4.99, "open": 3.16, "high": 3.16, "low": 1.67, "tick": "down", "last_trade_price": 1.71, "last_trade_time": "2026-08-03T15:51:44", "percent_change": -74.4776, "prev_day_close": 6.70000004768372}, {"option": "AMZN260812C00275000", "bid": 11.35, "bid_size": 119.0, "ask": 12.2, "ask_size": 23.0, "iv": 0.3446, "open_interest": 106.0, "volume": 123.0, "delta": 0.7371, "gamma": 0.021, "vega": 0.1461, "theta": -0.2818, "rho": 0.0488, "theo": 11.7888, "change": 8.385, "open": 8.84, "high": 14.25, "low": 8.84, "tick": "up", "last_trade_price": 13.01, "last_trade_time": "2026-08-03T15:51:34", "percent_change": 181.297, "prev_day_close": 4.625}, {"option": "AMZN260812P00275000", "bid": 2.13, "bid_size": 80.0, "ask": 2.83, "ask_size": 209.0, "iv": 0.343, "open_interest": 6.0, "volume": 141.0, "delta": -0.2632, "gamma": 0.0211, "vega": 0.1462, "theta": -0.2837, "rho": -0.0176, "theo": 2.5159, "change": -5.555, "open": 3.42, "high": 3.42, "low": 2.22, "tick": "up", "last_trade_price": 2.32, "last_trade_time": "2026-08-03T15:54:54", "percent_change": -70.5397, "prev_day_close": 7.875}, {"option": "AMZN260812C00277500", "bid": 9.65, "bid_size": 168.0, "ask": 10.5, "ask_size": 159.0, "iv": 0.3463, "open_interest": 36.0, "volume": 25.0, "delta": 0.6815, "gamma": 0.0232, "vega": 0.1596, "theta": -0.3084, "rho": 0.0453, "theo": 10.0241, "change": 5.82, "open": 9.2, "high": 12.9, "low": 9.2, "tick": "down", "last_trade_price": 9.57, "last_trade_time": "2026-08-03T15:08:05", "percent_change": 155.2, "prev_day_close": 3.75}, {"option": "AMZN260812P00277500", "bid": 2.87, "bid_size": 50.0, "ask": 3.7, "ask_size": 230.0, "iv": 0.3453, "open_interest": 10.0, "volume": 40.0, "delta": -0.319, "gamma": 0.0233, "vega": 0.1597, "theta": -0.3101, "rho": -0.0211, "theo": 3.2502, "change": -6.52, "open": 3.1, "high": 3.4, "low": 2.89, "tick": "down", "last_trade_price": 3.18, "last_trade_time": "2026-08-03T15:31:30", "percent_change": -67.2165, "prev_day_close": 9.7000002861023}, {"option": "AMZN260812C00280000", "bid": 8.05, "bid_size": 146.0, "ask": 8.85, "ask_size": 34.0, "iv": 0.3433, "open_interest": 49.0, "volume": 150.0, "delta": 0.6208, "gamma": 0.0248, "vega": 0.17, "theta": -0.3294, "rho": 0.0414, "theo": 8.4282, "change": 5.635, "open": 5.5, "high": 10.85, "low": 5.4, "tick": "down", "last_trade_price": 8.61, "last_trade_time": "2026-08-03T15:55:10", "percent_change": 189.412, "prev_day_close": 2.97500002384186}, {"option": "AMZN260812P00280000", "bid": 3.9, "bid_size": 181.0, "ask": 4.5, "ask_size": 108.0, "iv": 0.3448, "open_interest": 37.0, "volume": 250.0, "delta": -0.3799, "gamma": 0.0249, "vega": 0.1701, "theta": -0.331, "rho": -0.0248, "theo": 4.1538, "change": -7.175, "open": 5.75, "high": 5.8, "low": 3.5, "tick": "up", "last_trade_price": 4.15, "last_trade_time": "2026-08-03T15:58:32", "percent_change": -63.3554, "prev_day_close": 11.3249998092651}, {"option": "AMZN260812C00285000", "bid": 5.45, "bid_size": 39.0, "ask": 6.3, "ask_size": 40.0, "iv": 0.349, "open_interest": 184.0, "volume": 196.0, "delta": 0.4924, "gamma": 0.0259, "vega": 0.1781, "theta": -0.3477, "rho": 0.033, "theo": 5.7711, "change": 3.73, "open": 4.77, "high": 7.78, "low": 4.77, "tick": "down", "last_trade_price": 5.66, "last_trade_time": "2026-08-03T15:57:40", "percent_change": 193.264, "prev_day_close": 1.93000000715256}, {"option": "AMZN260812P00285000", "bid": 6.15, "bid_size": 54.0, "ask": 6.85, "ask_size": 248.0, "iv": 0.3433, "open_interest": 56.0, "volume": 93.0, "delta": -0.5088, "gamma": 0.026, "vega": 0.178, "theta": -0.3491, "rho": -0.0323, "theo": 6.4972, "change": -9.525, "open": 10.3, "high": 10.3, "low": 5.5, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-08-03T15:51:49", "percent_change": -62.5616, "prev_day_close": 15.2249999046326}, {"option": "AMZN260812C00290000", "bid": 3.4, "bid_size": 444.0, "ask": 4.0, "ask_size": 37.0, "iv": 0.341, "open_interest": 117.0, "volume": 364.0, "delta": 0.3685, "gamma": 0.0243, "vega": 0.1686, "theta": -0.3302, "rho": 0.0248, "theo": 3.7843, "change": 2.63, "open": 2.9, "high": 5.5, "low": 2.9, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-08-03T15:59:53", "percent_change": 224.786, "prev_day_close": 1.16999998688698}, {"option": "AMZN260812P00290000", "bid": 9.0, "bid_size": 37.0, "ask": 10.05, "ask_size": 50.0, "iv": 0.3468, "open_interest": 25.0, "volume": 15.0, "delta": -0.6334, "gamma": 0.0244, "vega": 0.1682, "theta": -0.3315, "rho": -0.0387, "theo": 9.5136, "change": -9.94, "open": 9.38, "high": 10.25, "low": 8.3, "tick": "down", "last_trade_price": 9.61, "last_trade_time": "2026-08-03T15:18:33", "percent_change": -50.844, "prev_day_close": 19.5500001907349}, {"option": "AMZN260812C00295000", "bid": 2.06, "bid_size": 60.0, "ask": 2.61, "ask_size": 26.0, "iv": 0.3467, "open_interest": 21.0, "volume": 255.0, "delta": 0.2604, "gamma": 0.0207, "vega": 0.1456, "theta": -0.2836, "rho": 0.0176, "theo": 2.3687, "change": 1.985, "open": 2.7, "high": 3.5, "low": 2.0, "tick": "up", "last_trade_price": 2.62, "last_trade_time": "2026-08-03T15:49:23", "percent_change": 312.598, "prev_day_close": 0.635000005364418}, {"option": "AMZN260812P00295000", "bid": 12.5, "bid_size": 98.0, "ask": 13.8, "ask_size": 50.0, "iv": 0.3522, "open_interest": 25.0, "volume": 2.0, "delta": -0.7423, "gamma": 0.021, "vega": 0.1446, "theta": -0.2851, "rho": -0.0434, "theo": 13.1052, "change": -11.495, "open": 12.87, "high": 12.87, "low": 12.63, "tick": "down", "last_trade_price": 12.63, "last_trade_time": "2026-08-03T11:12:40", "percent_change": -47.6477, "prev_day_close": 24.125}, {"option": "AMZN260812C00300000", "bid": 1.23, "bid_size": 168.0, "ask": 1.6, "ask_size": 41.0, "iv": 0.3519, "open_interest": 68.0, "volume": 410.0, "delta": 0.1741, "gamma": 0.0163, "vega": 0.1155, "theta": -0.2225, "rho": 0.0117, "theo": 1.4157, "change": 1.065, "open": 0.95, "high": 2.19, "low": 0.84, "tick": "down", "last_trade_price": 1.43, "last_trade_time": "2026-08-03T15:57:00", "percent_change": 291.781, "prev_day_close": 0.365000002086163}, {"option": "AMZN260812P00300000", "bid": 16.55, "bid_size": 20.0, "ask": 17.65, "ask_size": 31.0, "iv": 0.3462, "open_interest": 10.0, "volume": 50.0, "delta": -0.8299, "gamma": 0.0166, "vega": 0.1134, "theta": -0.2247, "rho": -0.044, "theo": 17.1642, "change": -13.15, "open": 16.67, "high": 17.39, "low": 15.65, "tick": "no_change", "last_trade_price": 15.75, "last_trade_time": "2026-08-03T09:38:46", "percent_change": -45.5017, "prev_day_close": 28.8999996185303}, {"option": "AMZN260812C00305000", "bid": 0.76, "bid_size": 18.0, "ask": 0.99, "ask_size": 54.0, "iv": 0.3626, "open_interest": 14.0, "volume": 125.0, "delta": 0.1106, "gamma": 0.0118, "vega": 0.0854, "theta": -0.1615, "rho": 0.0074, "theo": 0.8138, "change": 0.625, "open": 0.45, "high": 1.28, "low": 0.45, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-08-03T15:58:23", "percent_change": 255.102, "prev_day_close": 0.245000004768372}, {"option": "AMZN260812P00305000", "bid": 21.0, "bid_size": 40.0, "ask": 22.25, "ask_size": 44.0, "iv": 0.3611, "open_interest": 0.0, "volume": 1.0, "delta": -0.8947, "gamma": 0.0122, "vega": 0.0822, "theta": -0.1644, "rho": -0.0408, "theo": 21.579, "change": -12.3, "open": 21.5, "high": 21.5, "low": 21.5, "tick": "down", "last_trade_price": 21.5, "last_trade_time": "2026-08-03T14:47:22", "percent_change": -36.3905, "prev_day_close": 33.7999992370606}, {"option": "AMZN260812C00310000", "bid": 0.35, "bid_size": 89.0, "ask": 0.7, "ask_size": 189.0, "iv": 0.3714, "open_interest": 0.0, "volume": 362.0, "delta": 0.0678, "gamma": 0.0081, "vega": 0.0595, "theta": -0.1106, "rho": 0.0046, "theo": 0.4572, "change": 0.405, "open": 0.33, "high": 0.8, "low": 0.33, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-08-03T15:49:48", "percent_change": 279.31, "prev_day_close": 0.14499999769032}, {"option": "AMZN260812P00310000", "bid": 25.65, "bid_size": 20.0, "ask": 26.9, "ask_size": 19.0, "iv": 0.3656, "open_interest": 8.0, "volume": 1.0, "delta": -0.939, "gamma": 0.0085, "vega": 0.054, "theta": -0.1134, "rho": -0.0349, "theo": 26.2461, "change": -13.525, "open": 25.1, "high": 25.1, "low": 25.1, "tick": "down", "last_trade_price": 25.1, "last_trade_time": "2026-08-03T10:26:54", "percent_change": -35.0162, "prev_day_close": 38.625}, {"option": "AMZN260812C00315000", "bid": 0.01, "bid_size": 102.0, "ask": 0.42, "ask_size": 98.0, "iv": 0.3554, "open_interest": 0.0, "volume": 35.0, "delta": 0.0408, "gamma": 0.0053, "vega": 0.0401, "theta": -0.0733, "rho": 0.0027, "theo": 0.257, "change": 0.165, "open": 0.66, "high": 0.66, "low": 0.23, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-08-03T15:44:01", "percent_change": 143.478, "prev_day_close": 0.114999996498227}, {"option": "AMZN260812P00315000", "bid": 30.5, "bid_size": 13.0, "ask": 31.65, "ask_size": 10.0, "iv": 0.3676, "open_interest": 0.0, "volume": 0.0, "delta": -0.9675, "gamma": 0.0058, "vega": 0.0336, "theta": -0.0748, "rho": -0.0268, "theo": 31.0725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.45, "last_trade_time": "2026-07-31T14:33:12", "percent_change": 0.0, "prev_day_close": 43.7249984741211}, {"option": "AMZN260812C00320000", "bid": 0.1, "bid_size": 52.0, "ask": 0.25, "ask_size": 101.0, "iv": 0.3865, "open_interest": 2.0, "volume": 74.0, "delta": 0.0247, "gamma": 0.0034, "vega": 0.0266, "theta": -0.0482, "rho": 0.0016, "theo": 0.1479, "change": 0.025, "open": 0.2, "high": 0.35, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-08-03T14:50:39", "percent_change": 23.8095, "prev_day_close": 0.105000001378357}, {"option": "AMZN260812P00320000", "bid": 35.35, "bid_size": 16.0, "ask": 36.55, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 20.0, "delta": -0.9846, "gamma": 0.0038, "vega": 0.0181, "theta": -0.0478, "rho": -0.0134, "theo": 35.9942, "change": -12.23, "open": 36.58, "high": 36.67, "low": 36.37, "tick": "down", "last_trade_price": 36.37, "last_trade_time": "2026-08-03T10:18:59", "percent_change": -25.1646, "prev_day_close": 48.5999984741211}, {"option": "AMZN260814C00140000", "bid": 142.6, "bid_size": 1.0, "ask": 146.4, "ask_size": 1.0, "iv": 1.8299, "open_interest": 1.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.0497, "theo": 144.2041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.98, "last_trade_time": "2026-07-30T15:59:08", "percent_change": 0.0, "prev_day_close": 131.875}, {"option": "AMZN260814P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 1.4077, "open_interest": 262.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0006, "theta": -0.0024, "rho": 0.0, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-07-31T11:25:43", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "AMZN260814C00145000", "bid": 137.5, "bid_size": 1.0, "ask": 141.4, "ask_size": 1.0, "iv": 1.6936, "open_interest": 5.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0007, "theta": 0.0, "rho": 0.0515, "theo": 139.2127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.24, "last_trade_time": "2026-07-13T10:02:49", "percent_change": 0.0, "prev_day_close": 126.924995422363}, {"option": "AMZN260814P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 1.342, "open_interest": 8.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0007, "theta": -0.0028, "rho": 0.0, "theo": 0.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-07-23T11:21:59", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "AMZN260814C00150000", "bid": 132.65, "bid_size": 1.0, "ask": 136.35, "ask_size": 1.0, "iv": 1.6536, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0008, "theta": 0.0, "rho": 0.0533, "theo": 134.2214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.974998474121}, {"option": "AMZN260814P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 1.2783, "open_interest": 3.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0008, "theta": -0.0032, "rho": 0.0, "theo": 0.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-07-31T15:57:58", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "AMZN260814C00155000", "bid": 127.6, "bid_size": 1.0, "ask": 131.45, "ask_size": 1.0, "iv": 1.5483, "open_interest": 11.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.001, "theta": 0.0, "rho": 0.055, "theo": 129.2303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.5, "last_trade_time": "2026-07-29T15:37:37", "percent_change": 0.0, "prev_day_close": 116.974998474121}, {"option": "AMZN260814P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 1.2167, "open_interest": 8.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.001, "theta": -0.0037, "rho": 0.0, "theo": 0.0078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-07-27T12:42:43", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "AMZN260814C00160000", "bid": 122.45, "bid_size": 4.0, "ask": 126.5, "ask_size": 3.0, "iv": 1.4449, "open_interest": 30.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0011, "theta": 0.0, "rho": 0.0568, "theo": 124.2393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 109.85, "last_trade_time": "2026-07-31T13:15:34", "percent_change": 0.0, "prev_day_close": 111.600002288818}, {"option": "AMZN260814P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 1.157, "open_interest": 20.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0011, "theta": -0.0042, "rho": -0.0001, "theo": 0.009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-07-30T15:17:37", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "AMZN260814C00165000", "bid": 117.7, "bid_size": 6.0, "ask": 121.35, "ask_size": 5.0, "iv": 1.4482, "open_interest": 5.0, "volume": 1.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0013, "theta": 0.0, "rho": 0.0586, "theo": 119.2485, "change": 13.65, "open": 120.5, "high": 120.5, "low": 120.5, "tick": "up", "last_trade_price": 120.5, "last_trade_time": "2026-08-03T10:37:12", "percent_change": 12.7749, "prev_day_close": 106.849998474121}, {"option": "AMZN260814P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 1.099, "open_interest": 170.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0013, "theta": -0.0048, "rho": -0.0001, "theo": 0.0105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-07-31T10:14:54", "percent_change": 0.0, "prev_day_close": 0.0449999989941716}, {"option": "AMZN260814C00170000", "bid": 112.5, "bid_size": 7.0, "ask": 116.35, "ask_size": 5.0, "iv": 1.2921, "open_interest": 55.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0001, "vega": 0.0016, "theta": 0.0, "rho": 0.0603, "theo": 114.2581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 101.59, "last_trade_time": "2026-07-31T13:32:08", "percent_change": 0.0, "prev_day_close": 101.974998474121}, {"option": "AMZN260814P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.0427, "open_interest": 57.0, "volume": 1.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0016, "theta": -0.0055, "rho": -0.0001, "theo": 0.0123, "change": -0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T10:46:44", "percent_change": -14.2857, "prev_day_close": 0.034999999217689}, {"option": "AMZN260814C00175000", "bid": 107.35, "bid_size": 1.0, "ask": 111.5, "ask_size": 1.0, "iv": 1.168, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0001, "vega": 0.0019, "theta": 0.0, "rho": 0.0621, "theo": 109.2679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.41, "last_trade_time": "2026-07-31T12:34:35", "percent_change": 0.0, "prev_day_close": 97.125}, {"option": "AMZN260814P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 11.0, "iv": 1.0684, "open_interest": 69.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0001, "vega": 0.0019, "theta": -0.0063, "rho": -0.0001, "theo": 0.0144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-07-31T09:52:29", "percent_change": 0.0, "prev_day_close": 0.0300000002607703}, {"option": "AMZN260814C00180000", "bid": 102.7, "bid_size": 1.0, "ask": 106.35, "ask_size": 6.0, "iv": 1.2243, "open_interest": 90.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0001, "vega": 0.0022, "theta": 0.0, "rho": 0.0638, "theo": 104.2781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.46, "last_trade_time": "2026-07-31T13:30:06", "percent_change": 0.0, "prev_day_close": 92.1749992370606}, {"option": "AMZN260814P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 11.0, "iv": 1.0112, "open_interest": 442.0, "volume": 1.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.0022, "theta": -0.0072, "rho": -0.0001, "theo": 0.0169, "change": -0.045, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T11:20:09", "percent_change": -81.8182, "prev_day_close": 0.0550000006332994}, {"option": "AMZN260814C00182500", "bid": 100.25, "bid_size": 7.0, "ask": 103.85, "ask_size": 5.0, "iv": 1.2045, "open_interest": 5.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0001, "vega": 0.0024, "theta": 0.0, "rho": 0.0647, "theo": 101.7834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.98, "last_trade_time": "2026-07-31T11:16:26", "percent_change": 0.0, "prev_day_close": 89.7000007629394}, {"option": "AMZN260814P00182500", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 110.0, "iv": 0.9832, "open_interest": 0.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0001, "vega": 0.0024, "theta": -0.0077, "rho": -0.0001, "theo": 0.0182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0600000005215406}, {"option": "AMZN260814C00185000", "bid": 97.75, "bid_size": 7.0, "ask": 101.35, "ask_size": 6.0, "iv": 1.1693, "open_interest": 4.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0001, "vega": 0.0026, "theta": 0.0, "rho": 0.0656, "theo": 99.2888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.26, "last_trade_time": "2026-07-30T12:03:46", "percent_change": 0.0, "prev_day_close": 86.625}, {"option": "AMZN260814P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 128.0, "iv": 0.9645, "open_interest": 197.0, "volume": 5.0, "delta": -0.0017, "gamma": 0.0001, "vega": 0.0026, "theta": -0.0083, "rho": -0.0002, "theo": 0.0198, "change": 0.02, "open": 0.04, "high": 0.06, "low": 0.02, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T13:10:14", "percent_change": 50.0, "prev_day_close": 0.0399999991059303}, {"option": "AMZN260814C00187500", "bid": 95.25, "bid_size": 1.0, "ask": 98.95, "ask_size": 5.0, "iv": 1.1626, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0001, "vega": 0.0029, "theta": 0.0, "rho": 0.0664, "theo": 96.7943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.125}, {"option": "AMZN260814P00187500", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 113.0, "iv": 0.9369, "open_interest": 8.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0001, "vega": 0.0029, "theta": -0.0089, "rho": -0.0002, "theo": 0.0214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-07-30T11:50:24", "percent_change": 0.0, "prev_day_close": 0.0649999994784594}, {"option": "AMZN260814C00190000", "bid": 93.8, "bid_size": 5.0, "ask": 94.9, "ask_size": 8.0, "iv": 0.9299, "open_interest": 70.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0001, "vega": 0.0031, "theta": 0.0, "rho": 0.0673, "theo": 94.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.58, "last_trade_time": "2026-07-31T15:06:29", "percent_change": 0.0, "prev_day_close": 81.625}, {"option": "AMZN260814P00190000", "bid": 0.02, "bid_size": 1.0, "ask": 0.12, "ask_size": 113.0, "iv": 0.9253, "open_interest": 324.0, "volume": 15.0, "delta": -0.002, "gamma": 0.0001, "vega": 0.0032, "theta": -0.0095, "rho": -0.0002, "theo": 0.0233, "change": -0.01, "open": 0.03, "high": 0.06, "low": 0.01, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T15:21:14", "percent_change": -25.0, "prev_day_close": 0.0400000000372529}, {"option": "AMZN260814C00192500", "bid": 91.35, "bid_size": 10.0, "ask": 92.25, "ask_size": 13.0, "iv": 0.7879, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0002, "vega": 0.0034, "theta": 0.0, "rho": 0.0682, "theo": 91.8059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.1499977111816}, {"option": "AMZN260814P00192500", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 84.0, "iv": 0.8826, "open_interest": 1.0, "volume": 18.0, "delta": -0.0022, "gamma": 0.0002, "vega": 0.0034, "theta": -0.0102, "rho": -0.0002, "theo": 0.0252, "change": -0.035, "open": 0.04, "high": 0.05, "low": 0.01, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T15:20:34", "percent_change": -53.8462, "prev_day_close": 0.0649999994784594}, {"option": "AMZN260814C00195000", "bid": 88.85, "bid_size": 11.0, "ask": 89.9, "ask_size": 15.0, "iv": 0.8971, "open_interest": 68.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0002, "vega": 0.0038, "theta": -0.0008, "rho": 0.069, "theo": 89.3119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.14, "last_trade_time": "2026-07-31T15:50:48", "percent_change": 0.0, "prev_day_close": 76.6749992370606}, {"option": "AMZN260814P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 89.0, "iv": 0.8637, "open_interest": 259.0, "volume": 18.0, "delta": -0.0024, "gamma": 0.0002, "vega": 0.0038, "theta": -0.0109, "rho": -0.0002, "theo": 0.0274, "change": -0.075, "open": 0.08, "high": 0.08, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T11:54:10", "percent_change": -71.4286, "prev_day_close": 0.10500000230968}, {"option": "AMZN260814C00197500", "bid": 86.35, "bid_size": 10.0, "ask": 87.3, "ask_size": 12.0, "iv": 0.7872, "open_interest": 5.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0002, "vega": 0.0041, "theta": -0.0019, "rho": 0.0699, "theo": 86.8182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.85, "last_trade_time": "2026-07-31T15:55:00", "percent_change": 0.0, "prev_day_close": 74.1749992370606}, {"option": "AMZN260814P00197500", "bid": 0.01, "bid_size": 40.0, "ask": 0.13, "ask_size": 166.0, "iv": 0.8442, "open_interest": 12.0, "volume": 10.0, "delta": -0.0027, "gamma": 0.0002, "vega": 0.0041, "theta": -0.0117, "rho": -0.0003, "theo": 0.0298, "change": -0.025, "open": 0.07, "high": 0.07, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T13:58:48", "percent_change": -33.3333, "prev_day_close": 0.0749999973922968}, {"option": "AMZN260814C00200000", "bid": 83.9, "bid_size": 15.0, "ask": 84.8, "ask_size": 20.0, "iv": 0.8002, "open_interest": 153.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0002, "vega": 0.0045, "theta": -0.003, "rho": 0.0708, "theo": 84.3247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.02, "last_trade_time": "2026-07-31T14:41:30", "percent_change": 0.0, "prev_day_close": 71.6749992370606}, {"option": "AMZN260814P00200000", "bid": 0.02, "bid_size": 11.0, "ask": 0.13, "ask_size": 223.0, "iv": 0.8304, "open_interest": 503.0, "volume": 103.0, "delta": -0.003, "gamma": 0.0002, "vega": 0.0045, "theta": -0.0126, "rho": -0.0003, "theo": 0.0324, "change": -0.045, "open": 0.03, "high": 0.09, "low": 0.01, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T15:01:57", "percent_change": -60.0, "prev_day_close": 0.0750000011175871}, {"option": "AMZN260814C00202500", "bid": 81.4, "bid_size": 10.0, "ask": 82.3, "ask_size": 12.0, "iv": 0.7685, "open_interest": 0.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0003, "vega": 0.0049, "theta": -0.0042, "rho": 0.0716, "theo": 81.8314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.1749992370606}, {"option": "AMZN260814P00202500", "bid": 0.01, "bid_size": 52.0, "ask": 0.13, "ask_size": 100.0, "iv": 0.7916, "open_interest": 20.0, "volume": 16.0, "delta": -0.0033, "gamma": 0.0003, "vega": 0.0049, "theta": -0.0135, "rho": -0.0003, "theo": 0.0353, "change": -0.075, "open": 0.11, "high": 0.11, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T14:00:19", "percent_change": -60.0, "prev_day_close": 0.125}, {"option": "AMZN260814C00205000", "bid": 78.9, "bid_size": 10.0, "ask": 79.8, "ask_size": 13.0, "iv": 0.7372, "open_interest": 27.0, "volume": 1.0, "delta": 0.9962, "gamma": 0.0003, "vega": 0.0054, "theta": -0.0055, "rho": 0.0725, "theo": 79.3385, "change": 13.715, "open": 80.44, "high": 80.44, "low": 80.44, "tick": "up", "last_trade_price": 80.44, "last_trade_time": "2026-08-03T10:35:28", "percent_change": 20.5545, "prev_day_close": 66.7249984741211}, {"option": "AMZN260814P00205000", "bid": 0.03, "bid_size": 1.0, "ask": 0.14, "ask_size": 103.0, "iv": 0.7833, "open_interest": 336.0, "volume": 55.0, "delta": -0.0036, "gamma": 0.0003, "vega": 0.0054, "theta": -0.0145, "rho": -0.0004, "theo": 0.0385, "change": -0.075, "open": 0.08, "high": 0.1, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T14:00:22", "percent_change": -71.4286, "prev_day_close": 0.104999996721745}, {"option": "AMZN260814C00207500", "bid": 76.4, "bid_size": 10.0, "ask": 77.3, "ask_size": 15.0, "iv": 0.7061, "open_interest": 0.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0003, "vega": 0.0059, "theta": -0.0069, "rho": 0.0733, "theo": 76.8459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.2249984741211}, {"option": "AMZN260814P00207500", "bid": 0.01, "bid_size": 80.0, "ask": 0.1, "ask_size": 115.0, "iv": 0.72, "open_interest": 6.0, "volume": 2.0, "delta": -0.004, "gamma": 0.0003, "vega": 0.0059, "theta": -0.0156, "rho": -0.0004, "theo": 0.042, "change": -0.03, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T14:24:56", "percent_change": -33.3333, "prev_day_close": 0.0899999998509884}, {"option": "AMZN260814C00210000", "bid": 73.9, "bid_size": 20.0, "ask": 74.8, "ask_size": 20.0, "iv": 0.6753, "open_interest": 267.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0004, "vega": 0.0065, "theta": -0.0083, "rho": 0.0742, "theo": 74.3536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.08, "last_trade_time": "2026-07-31T14:41:47", "percent_change": 0.0, "prev_day_close": 61.7250003814697}, {"option": "AMZN260814P00210000", "bid": 0.03, "bid_size": 13.0, "ask": 0.05, "ask_size": 6.0, "iv": 0.671, "open_interest": 891.0, "volume": 53.0, "delta": -0.0045, "gamma": 0.0004, "vega": 0.0065, "theta": -0.0168, "rho": -0.0004, "theo": 0.0459, "change": -0.075, "open": 0.11, "high": 0.11, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T15:59:25", "percent_change": -71.4286, "prev_day_close": 0.105000000447035}, {"option": "AMZN260814C00212500", "bid": 71.4, "bid_size": 10.0, "ask": 72.35, "ask_size": 10.0, "iv": 0.6814, "open_interest": 1.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0004, "vega": 0.0072, "theta": -0.0099, "rho": 0.075, "theo": 71.8618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.63, "last_trade_time": "2026-07-29T13:24:40", "percent_change": 0.0, "prev_day_close": 59.25}, {"option": "AMZN260814P00212500", "bid": 0.01, "bid_size": 73.0, "ask": 0.08, "ask_size": 58.0, "iv": 0.6559, "open_interest": 96.0, "volume": 2.0, "delta": -0.005, "gamma": 0.0004, "vega": 0.0072, "theta": -0.018, "rho": -0.0005, "theo": 0.0501, "change": -0.015, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T09:40:47", "percent_change": -13.0435, "prev_day_close": 0.115000002086163}, {"option": "AMZN260814C00215000", "bid": 68.9, "bid_size": 18.0, "ask": 69.85, "ask_size": 20.0, "iv": 0.652, "open_interest": 141.0, "volume": 19.0, "delta": 0.9943, "gamma": 0.0005, "vega": 0.0079, "theta": -0.0115, "rho": 0.0758, "theo": 69.3704, "change": 11.255, "open": 69.27, "high": 71.35, "low": 68.03, "tick": "down", "last_trade_price": 68.03, "last_trade_time": "2026-08-03T14:40:13", "percent_change": 19.8239, "prev_day_close": 56.7749996185303}, {"option": "AMZN260814P00215000", "bid": 0.03, "bid_size": 34.0, "ask": 0.08, "ask_size": 47.0, "iv": 0.6463, "open_interest": 1069.0, "volume": 59.0, "delta": -0.0055, "gamma": 0.0005, "vega": 0.0079, "theta": -0.0194, "rho": -0.0005, "theo": 0.0549, "change": -0.085, "open": 0.12, "high": 0.12, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T15:43:09", "percent_change": -62.963, "prev_day_close": 0.135000001639128}, {"option": "AMZN260814C00217500", "bid": 66.45, "bid_size": 10.0, "ask": 67.35, "ask_size": 10.0, "iv": 0.6507, "open_interest": 36.0, "volume": 18.0, "delta": 0.9936, "gamma": 0.0006, "vega": 0.0087, "theta": -0.0133, "rho": 0.0767, "theo": 66.8796, "change": 13.255, "open": 67.53, "high": 67.53, "low": 67.53, "tick": "up", "last_trade_price": 67.53, "last_trade_time": "2026-08-03T10:53:14", "percent_change": 24.4219, "prev_day_close": 54.2749996185303}, {"option": "AMZN260814P00217500", "bid": 0.02, "bid_size": 88.0, "ask": 0.11, "ask_size": 96.0, "iv": 0.6342, "open_interest": 203.0, "volume": 118.0, "delta": -0.0061, "gamma": 0.0006, "vega": 0.0087, "theta": -0.0209, "rho": -0.0006, "theo": 0.0602, "change": -0.065, "open": 0.08, "high": 0.08, "low": 0.06, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T12:01:40", "percent_change": -48.1481, "prev_day_close": 0.135000001639128}, {"option": "AMZN260814C00220000", "bid": 63.95, "bid_size": 10.0, "ask": 64.85, "ask_size": 12.0, "iv": 0.6221, "open_interest": 49.0, "volume": 6.0, "delta": 0.9929, "gamma": 0.0006, "vega": 0.0096, "theta": -0.0152, "rho": 0.0775, "theo": 64.3894, "change": 14.02, "open": 66.1, "high": 66.1, "low": 65.82, "tick": "down", "last_trade_price": 65.82, "last_trade_time": "2026-08-03T10:36:07", "percent_change": 27.0656, "prev_day_close": 51.7999992370606}, {"option": "AMZN260814P00220000", "bid": 0.05, "bid_size": 4.0, "ask": 0.21, "ask_size": 11.0, "iv": 0.6153, "open_interest": 1504.0, "volume": 395.0, "delta": -0.0069, "gamma": 0.0006, "vega": 0.0096, "theta": -0.0225, "rho": -0.0007, "theo": 0.0662, "change": -0.08, "open": 0.17, "high": 0.17, "low": 0.06, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T15:43:09", "percent_change": -50.0, "prev_day_close": 0.160000003874302}, {"option": "AMZN260814C00222500", "bid": 61.45, "bid_size": 11.0, "ask": 62.35, "ask_size": 15.0, "iv": 0.5938, "open_interest": 3.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0007, "vega": 0.0106, "theta": -0.0173, "rho": 0.0783, "theo": 61.8999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.35, "last_trade_time": "2026-07-31T11:36:17", "percent_change": 0.0, "prev_day_close": 49.3249988555908}, {"option": "AMZN260814P00222500", "bid": 0.03, "bid_size": 52.0, "ask": 0.12, "ask_size": 52.0, "iv": 0.596, "open_interest": 141.0, "volume": 5.0, "delta": -0.0077, "gamma": 0.0007, "vega": 0.0106, "theta": -0.0243, "rho": -0.0007, "theo": 0.0728, "change": -0.095, "open": 0.14, "high": 0.14, "low": 0.07, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T10:29:15", "percent_change": -54.2857, "prev_day_close": 0.174999997019768}, {"option": "AMZN260814C00225000", "bid": 58.95, "bid_size": 12.0, "ask": 60.0, "ask_size": 15.0, "iv": 0.6227, "open_interest": 80.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0008, "vega": 0.0117, "theta": -0.0195, "rho": 0.0791, "theo": 59.4113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.41, "last_trade_time": "2026-07-31T15:57:31", "percent_change": 0.0, "prev_day_close": 46.8249988555908}, {"option": "AMZN260814P00225000", "bid": 0.07, "bid_size": 4.0, "ask": 0.09, "ask_size": 23.0, "iv": 0.5764, "open_interest": 831.0, "volume": 158.0, "delta": -0.0086, "gamma": 0.0008, "vega": 0.0117, "theta": -0.0262, "rho": -0.0008, "theo": 0.0803, "change": -0.115, "open": 0.18, "high": 0.18, "low": 0.07, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T15:58:20", "percent_change": -58.9744, "prev_day_close": 0.195000000298023}, {"option": "AMZN260814C00227500", "bid": 56.45, "bid_size": 11.0, "ask": 57.4, "ask_size": 15.0, "iv": 0.5604, "open_interest": 46.0, "volume": 10.0, "delta": 0.9901, "gamma": 0.0009, "vega": 0.013, "theta": -0.0219, "rho": 0.0799, "theo": 56.9237, "change": 14.105, "open": 58.48, "high": 58.48, "low": 58.48, "tick": "up", "last_trade_price": 58.48, "last_trade_time": "2026-08-03T10:39:25", "percent_change": 31.7859, "prev_day_close": 44.375}, {"option": "AMZN260814P00227500", "bid": 0.08, "bid_size": 20.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.5604, "open_interest": 110.0, "volume": 575.0, "delta": -0.0097, "gamma": 0.0009, "vega": 0.013, "theta": -0.0284, "rho": -0.0009, "theo": 0.0888, "change": -0.1, "open": 0.18, "high": 0.18, "low": 0.08, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-08-03T15:54:23", "percent_change": -52.6316, "prev_day_close": 0.190000005066395}, {"option": "AMZN260814C00230000", "bid": 53.95, "bid_size": 20.0, "ask": 54.9, "ask_size": 28.0, "iv": 0.533, "open_interest": 223.0, "volume": 14.0, "delta": 0.9889, "gamma": 0.0011, "vega": 0.0144, "theta": -0.0246, "rho": 0.0806, "theo": 54.4372, "change": 13.22, "open": 49.65, "high": 55.12, "low": 49.65, "tick": "up", "last_trade_price": 55.12, "last_trade_time": "2026-08-03T13:06:53", "percent_change": 31.5513, "prev_day_close": 41.8999996185303}, {"option": "AMZN260814P00230000", "bid": 0.08, "bid_size": 1.0, "ask": 0.11, "ask_size": 22.0, "iv": 0.5398, "open_interest": 541.0, "volume": 131.0, "delta": -0.0109, "gamma": 0.0011, "vega": 0.0144, "theta": -0.0308, "rho": -0.001, "theo": 0.0986, "change": -0.13, "open": 0.18, "high": 0.28, "low": 0.07, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T15:35:49", "percent_change": -56.5217, "prev_day_close": 0.229999996721745}, {"option": "AMZN260814C00232500", "bid": 51.5, "bid_size": 25.0, "ask": 52.4, "ask_size": 28.0, "iv": 0.5239, "open_interest": 85.0, "volume": 14.0, "delta": 0.9874, "gamma": 0.0012, "vega": 0.0161, "theta": -0.0275, "rho": 0.0814, "theo": 51.9523, "change": 13.325, "open": 53.5, "high": 53.5, "low": 52.75, "tick": "down", "last_trade_price": 52.75, "last_trade_time": "2026-08-03T15:38:14", "percent_change": 33.7983, "prev_day_close": 39.4250011444092}, {"option": "AMZN260814P00232500", "bid": 0.06, "bid_size": 143.0, "ask": 0.19, "ask_size": 145.0, "iv": 0.5351, "open_interest": 137.0, "volume": 25.0, "delta": -0.0124, "gamma": 0.0012, "vega": 0.0161, "theta": -0.0334, "rho": -0.0012, "theo": 0.1098, "change": -0.2, "open": 0.1, "high": 0.18, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T14:04:45", "percent_change": -74.0741, "prev_day_close": 0.269999995827675}, {"option": "AMZN260814C00235000", "bid": 49.0, "bid_size": 37.0, "ask": 49.95, "ask_size": 54.0, "iv": 0.5121, "open_interest": 460.0, "volume": 53.0, "delta": 0.9857, "gamma": 0.0014, "vega": 0.018, "theta": -0.0308, "rho": 0.0821, "theo": 49.4693, "change": 13.8, "open": 48.0, "high": 50.8, "low": 48.0, "tick": "up", "last_trade_price": 50.8, "last_trade_time": "2026-08-03T15:50:36", "percent_change": 37.2973, "prev_day_close": 37.0}, {"option": "AMZN260814P00235000", "bid": 0.08, "bid_size": 47.0, "ask": 0.12, "ask_size": 5.0, "iv": 0.5012, "open_interest": 574.0, "volume": 173.0, "delta": -0.0141, "gamma": 0.0014, "vega": 0.0181, "theta": -0.0364, "rho": -0.0014, "theo": 0.1229, "change": -0.2, "open": 0.28, "high": 0.28, "low": 0.11, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-08-03T15:50:52", "percent_change": -64.5161, "prev_day_close": 0.310000002384186}, {"option": "AMZN260814C00237500", "bid": 46.55, "bid_size": 39.0, "ask": 47.6, "ask_size": 26.0, "iv": 0.5303, "open_interest": 104.0, "volume": 26.0, "delta": 0.9837, "gamma": 0.0016, "vega": 0.0203, "theta": -0.0345, "rho": 0.0828, "theo": 46.9888, "change": 11.785, "open": 46.83, "high": 48.67, "low": 46.31, "tick": "down", "last_trade_price": 46.31, "last_trade_time": "2026-08-03T15:20:27", "percent_change": 34.1347, "prev_day_close": 34.5249996185303}, {"option": "AMZN260814P00237500", "bid": 0.08, "bid_size": 93.0, "ask": 0.23, "ask_size": 89.0, "iv": 0.5008, "open_interest": 80.0, "volume": 62.0, "delta": -0.0161, "gamma": 0.0016, "vega": 0.0203, "theta": -0.0399, "rho": -0.0015, "theo": 0.1386, "change": -0.255, "open": 0.12, "high": 0.28, "low": 0.09, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-08-03T15:20:27", "percent_change": -68.0, "prev_day_close": 0.375}, {"option": "AMZN260814C00240000", "bid": 44.05, "bid_size": 45.0, "ask": 44.95, "ask_size": 20.0, "iv": 0.4712, "open_interest": 593.0, "volume": 34.0, "delta": 0.9812, "gamma": 0.0019, "vega": 0.0229, "theta": -0.0388, "rho": 0.0834, "theo": 44.5117, "change": 14.3, "open": 39.83, "high": 46.98, "low": 39.83, "tick": "up", "last_trade_price": 46.3, "last_trade_time": "2026-08-03T15:52:43", "percent_change": 44.6875, "prev_day_close": 31.9999990463257}, {"option": "AMZN260814P00240000", "bid": 0.14, "bid_size": 1.0, "ask": 0.18, "ask_size": 5.0, "iv": 0.4755, "open_interest": 574.0, "volume": 421.0, "delta": -0.0186, "gamma": 0.0019, "vega": 0.0229, "theta": -0.0439, "rho": -0.0018, "theo": 0.1576, "change": -0.27, "open": 0.35, "high": 0.35, "low": 0.13, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-08-03T15:59:47", "percent_change": -60.0, "prev_day_close": 0.450000002980232}, {"option": "AMZN260814C00242500", "bid": 41.6, "bid_size": 8.0, "ask": 42.5, "ask_size": 12.0, "iv": 0.4656, "open_interest": 81.0, "volume": 39.0, "delta": 0.9782, "gamma": 0.0023, "vega": 0.0261, "theta": -0.0438, "rho": 0.084, "theo": 42.0391, "change": 12.5, "open": 41.07, "high": 43.65, "low": 41.07, "tick": "down", "last_trade_price": 42.2, "last_trade_time": "2026-08-03T10:55:47", "percent_change": 42.0875, "prev_day_close": 29.6999998092651}, {"option": "AMZN260814P00242500", "bid": 0.11, "bid_size": 64.0, "ask": 0.21, "ask_size": 80.0, "iv": 0.4526, "open_interest": 62.0, "volume": 124.0, "delta": -0.0217, "gamma": 0.0023, "vega": 0.0261, "theta": -0.0487, "rho": -0.0021, "theo": 0.1811, "change": -0.335, "open": 0.26, "high": 0.26, "low": 0.16, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-08-03T14:40:30", "percent_change": -63.8095, "prev_day_close": 0.525000005960464}, {"option": "AMZN260814C00245000", "bid": 39.15, "bid_size": 43.0, "ask": 40.0, "ask_size": 20.0, "iv": 0.4475, "open_interest": 706.0, "volume": 68.0, "delta": 0.9744, "gamma": 0.0027, "vega": 0.0298, "theta": -0.0499, "rho": 0.0845, "theo": 39.5727, "change": 12.645, "open": 33.85, "high": 42.12, "low": 33.85, "tick": "down", "last_trade_price": 39.97, "last_trade_time": "2026-08-03T14:57:30", "percent_change": 46.2763, "prev_day_close": 27.3249998092651}, {"option": "AMZN260814P00245000", "bid": 0.18, "bid_size": 6.0, "ask": 0.27, "ask_size": 42.0, "iv": 0.4516, "open_interest": 263.0, "volume": 244.0, "delta": -0.0255, "gamma": 0.0027, "vega": 0.0299, "theta": -0.0545, "rho": -0.0024, "theo": 0.211, "change": -0.46, "open": 0.41, "high": 0.47, "low": 0.15, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-08-03T15:30:44", "percent_change": -70.7692, "prev_day_close": 0.650000005960464}, {"option": "AMZN260814C00247500", "bid": 36.7, "bid_size": 20.0, "ask": 37.6, "ask_size": 20.0, "iv": 0.4432, "open_interest": 110.0, "volume": 9.0, "delta": 0.9696, "gamma": 0.0032, "vega": 0.0344, "theta": -0.0572, "rho": 0.0849, "theo": 37.1149, "change": 11.39, "open": 38.91, "high": 38.91, "low": 36.25, "tick": "down", "last_trade_price": 36.39, "last_trade_time": "2026-08-03T15:20:27", "percent_change": 45.56, "prev_day_close": 25.0}, {"option": "AMZN260814P00247500", "bid": 0.2, "bid_size": 70.0, "ask": 0.33, "ask_size": 83.0, "iv": 0.4378, "open_interest": 182.0, "volume": 24.0, "delta": -0.0303, "gamma": 0.0032, "vega": 0.0344, "theta": -0.0615, "rho": -0.0029, "theo": 0.2494, "change": -0.545, "open": 0.4, "high": 0.4, "low": 0.22, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-08-03T15:09:29", "percent_change": -67.7019, "prev_day_close": 0.805000007152557}, {"option": "AMZN260814C00250000", "bid": 34.2, "bid_size": 37.0, "ask": 35.15, "ask_size": 28.0, "iv": 0.4219, "open_interest": 1419.0, "volume": 750.0, "delta": 0.9634, "gamma": 0.0038, "vega": 0.0401, "theta": -0.066, "rho": 0.0851, "theo": 34.6689, "change": 13.85, "open": 29.48, "high": 37.12, "low": 29.48, "tick": "up", "last_trade_price": 36.5, "last_trade_time": "2026-08-03T15:52:50", "percent_change": 61.1479, "prev_day_close": 22.6499996185303}, {"option": "AMZN260814P00250000", "bid": 0.24, "bid_size": 103.0, "ask": 0.32, "ask_size": 68.0, "iv": 0.4153, "open_interest": 1273.0, "volume": 1042.0, "delta": -0.0364, "gamma": 0.0038, "vega": 0.0402, "theta": -0.0701, "rho": -0.0034, "theo": 0.2995, "change": -0.725, "open": 0.55, "high": 0.55, "low": 0.26, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-08-03T15:54:05", "percent_change": -70.7317, "prev_day_close": 1.02500000596046}, {"option": "AMZN260814C00252500", "bid": 31.8, "bid_size": 20.0, "ask": 32.7, "ask_size": 20.0, "iv": 0.4112, "open_interest": 162.0, "volume": 249.0, "delta": 0.9556, "gamma": 0.0046, "vega": 0.0469, "theta": -0.0768, "rho": 0.0852, "theo": 32.2387, "change": 12.04, "open": 25.75, "high": 33.51, "low": 25.75, "tick": "up", "last_trade_price": 32.54, "last_trade_time": "2026-08-03T12:26:22", "percent_change": 58.7317, "prev_day_close": 20.5}, {"option": "AMZN260814P00252500", "bid": 0.27, "bid_size": 119.0, "ask": 0.45, "ask_size": 181.0, "iv": 0.4075, "open_interest": 160.0, "volume": 64.0, "delta": -0.0443, "gamma": 0.0046, "vega": 0.0469, "theta": -0.0807, "rho": -0.0042, "theo": 0.3655, "change": -0.915, "open": 0.55, "high": 0.55, "low": 0.28, "tick": "no_change", "last_trade_price": 0.36, "last_trade_time": "2026-08-03T15:18:28", "percent_change": -71.7647, "prev_day_close": 1.27500003576279}, {"option": "AMZN260814C00255000", "bid": 29.35, "bid_size": 20.0, "ask": 30.35, "ask_size": 20.0, "iv": 0.4019, "open_interest": 741.0, "volume": 156.0, "delta": 0.9455, "gamma": 0.0056, "vega": 0.0552, "theta": -0.0899, "rho": 0.0851, "theo": 29.8297, "change": 12.095, "open": 25.0, "high": 32.38, "low": 25.0, "tick": "no_change", "last_trade_price": 30.37, "last_trade_time": "2026-08-03T15:32:11", "percent_change": 66.1833, "prev_day_close": 18.2750005722046}, {"option": "AMZN260814P00255000", "bid": 0.29, "bid_size": 35.0, "ask": 0.5, "ask_size": 13.0, "iv": 0.3968, "open_interest": 558.0, "volume": 300.0, "delta": -0.0544, "gamma": 0.0056, "vega": 0.0554, "theta": -0.0935, "rho": -0.0051, "theo": 0.453, "change": -1.15, "open": 0.72, "high": 0.86, "low": 0.39, "tick": "no_change", "last_trade_price": 0.44, "last_trade_time": "2026-08-03T15:57:38", "percent_change": -72.327, "prev_day_close": 1.58999997377396}, {"option": "AMZN260814C00257500", "bid": 27.15, "bid_size": 10.0, "ask": 27.75, "ask_size": 25.0, "iv": 0.389, "open_interest": 94.0, "volume": 270.0, "delta": 0.9327, "gamma": 0.0067, "vega": 0.0651, "theta": -0.1054, "rho": 0.0846, "theo": 27.4488, "change": 10.645, "open": 25.9, "high": 30.0, "low": 25.9, "tick": "no_change", "last_trade_price": 26.82, "last_trade_time": "2026-08-03T15:15:50", "percent_change": 65.8114, "prev_day_close": 16.1750001907349}, {"option": "AMZN260814P00257500", "bid": 0.52, "bid_size": 11.0, "ask": 0.63, "ask_size": 38.0, "iv": 0.3899, "open_interest": 551.0, "volume": 276.0, "delta": -0.0672, "gamma": 0.0068, "vega": 0.0652, "theta": -0.1088, "rho": -0.0063, "theo": 0.5683, "change": -1.43, "open": 0.79, "high": 0.79, "low": 0.49, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-08-03T15:58:21", "percent_change": -71.1443, "prev_day_close": 2.00999999046326}, {"option": "AMZN260814C00260000", "bid": 24.7, "bid_size": 20.0, "ask": 25.7, "ask_size": 24.0, "iv": 0.3929, "open_interest": 1648.0, "volume": 171.0, "delta": 0.9166, "gamma": 0.0081, "vega": 0.0766, "theta": -0.1236, "rho": 0.0838, "theo": 25.1043, "change": 12.025, "open": 20.83, "high": 27.65, "low": 20.83, "tick": "down", "last_trade_price": 26.25, "last_trade_time": "2026-08-03T15:54:08", "percent_change": 84.5343, "prev_day_close": 14.2249999046326}, {"option": "AMZN260814P00260000", "bid": 0.62, "bid_size": 59.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.3785, "open_interest": 3085.0, "volume": 3593.0, "delta": -0.0834, "gamma": 0.0081, "vega": 0.0766, "theta": -0.1269, "rho": -0.0078, "theo": 0.7204, "change": -1.845, "open": 1.2, "high": 1.25, "low": 0.58, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-08-03T15:58:29", "percent_change": -72.4951, "prev_day_close": 2.54499995708466}, {"option": "AMZN260814C00262500", "bid": 22.5, "bid_size": 10.0, "ask": 23.15, "ask_size": 54.0, "iv": 0.3753, "open_interest": 167.0, "volume": 94.0, "delta": 0.8964, "gamma": 0.0097, "vega": 0.0898, "theta": -0.1444, "rho": 0.0826, "theo": 22.8062, "change": 11.79, "open": 24.23, "high": 24.39, "low": 21.9, "tick": "up", "last_trade_price": 24.14, "last_trade_time": "2026-08-03T15:49:58", "percent_change": 95.4656, "prev_day_close": 12.3499999046326}, {"option": "AMZN260814P00262500", "bid": 0.84, "bid_size": 97.0, "ask": 0.95, "ask_size": 71.0, "iv": 0.3705, "open_interest": 157.0, "volume": 179.0, "delta": -0.1036, "gamma": 0.0098, "vega": 0.09, "theta": -0.1475, "rho": -0.0095, "theo": 0.919, "change": -2.3, "open": 1.06, "high": 1.09, "low": 0.79, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-08-03T15:58:21", "percent_change": -71.875, "prev_day_close": 3.19999992847443}, {"option": "AMZN260814C00265000", "bid": 20.15, "bid_size": 37.0, "ask": 21.0, "ask_size": 37.0, "iv": 0.3676, "open_interest": 1411.0, "volume": 612.0, "delta": 0.8717, "gamma": 0.0115, "vega": 0.1043, "theta": -0.1674, "rho": 0.0809, "theo": 20.5665, "change": 9.645, "open": 15.75, "high": 23.04, "low": 15.75, "tick": "no_change", "last_trade_price": 20.47, "last_trade_time": "2026-08-03T15:57:34", "percent_change": 89.0993, "prev_day_close": 10.8250002861023}, {"option": "AMZN260814P00265000", "bid": 1.1, "bid_size": 74.0, "ask": 1.21, "ask_size": 53.0, "iv": 0.3648, "open_interest": 1962.0, "volume": 2355.0, "delta": -0.1285, "gamma": 0.0116, "vega": 0.1047, "theta": -0.1704, "rho": -0.0119, "theo": 1.176, "change": -2.825, "open": 2.26, "high": 2.26, "low": 0.97, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-08-03T15:58:54", "percent_change": -71.0692, "prev_day_close": 3.97499990463257}, {"option": "AMZN260814C00267500", "bid": 18.15, "bid_size": 10.0, "ask": 18.8, "ask_size": 20.0, "iv": 0.3676, "open_interest": 262.0, "volume": 83.0, "delta": 0.8419, "gamma": 0.0135, "vega": 0.12, "theta": -0.1922, "rho": 0.0787, "theo": 18.3993, "change": 9.325, "open": 16.15, "high": 21.0, "low": 16.15, "tick": "up", "last_trade_price": 18.55, "last_trade_time": "2026-08-03T15:55:52", "percent_change": 101.084, "prev_day_close": 9.22499990463257}, {"option": "AMZN260814P00267500", "bid": 1.44, "bid_size": 47.0, "ask": 1.55, "ask_size": 25.0, "iv": 0.3604, "open_interest": 132.0, "volume": 489.0, "delta": -0.1584, "gamma": 0.0135, "vega": 0.1201, "theta": -0.195, "rho": -0.0144, "theo": 1.5061, "change": -3.43, "open": 2.5, "high": 2.5, "low": 1.28, "tick": "down", "last_trade_price": 1.47, "last_trade_time": "2026-08-03T15:59:07", "percent_change": -70.0, "prev_day_close": 4.90000009536743}, {"option": "AMZN260814C00270000", "bid": 15.95, "bid_size": 87.0, "ask": 16.7, "ask_size": 39.0, "iv": 0.357, "open_interest": 2020.0, "volume": 456.0, "delta": 0.8065, "gamma": 0.0155, "vega": 0.1362, "theta": -0.2178, "rho": 0.0758, "theo": 16.3203, "change": 8.68, "open": 12.1, "high": 19.0, "low": 12.1, "tick": "down", "last_trade_price": 16.43, "last_trade_time": "2026-08-03T15:58:55", "percent_change": 112.0, "prev_day_close": 7.75}, {"option": "AMZN260814P00270000", "bid": 1.78, "bid_size": 105.0, "ask": 2.01, "ask_size": 36.0, "iv": 0.3544, "open_interest": 257.0, "volume": 367.0, "delta": -0.194, "gamma": 0.0156, "vega": 0.1364, "theta": -0.2205, "rho": -0.0174, "theo": 1.9249, "change": -4.09, "open": 3.6, "high": 3.6, "low": 1.59, "tick": "no_change", "last_trade_price": 1.91, "last_trade_time": "2026-08-03T15:57:07", "percent_change": -68.1667, "prev_day_close": 6.0}, {"option": "AMZN260814C00272500", "bid": 14.15, "bid_size": 34.0, "ask": 14.75, "ask_size": 168.0, "iv": 0.3597, "open_interest": 287.0, "volume": 175.0, "delta": 0.7655, "gamma": 0.0175, "vega": 0.1521, "theta": -0.2431, "rho": 0.0724, "theo": 14.3471, "change": 8.9, "open": 11.75, "high": 16.8, "low": 11.1, "tick": "no_change", "last_trade_price": 15.4, "last_trade_time": "2026-08-03T15:54:45", "percent_change": 136.923, "prev_day_close": 6.5}, {"option": "AMZN260814P00272500", "bid": 2.36, "bid_size": 75.0, "ask": 2.55, "ask_size": 38.0, "iv": 0.3533, "open_interest": 104.0, "volume": 1790.0, "delta": -0.2352, "gamma": 0.0176, "vega": 0.1524, "theta": -0.2458, "rho": -0.0207, "theo": 2.4499, "change": -4.725, "open": 3.85, "high": 3.96, "low": 2.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-08-03T15:59:05", "percent_change": -65.8537, "prev_day_close": 7.17500019073486}, {"option": "AMZN260814C00275000", "bid": 12.35, "bid_size": 34.0, "ask": 12.8, "ask_size": 67.0, "iv": 0.3564, "open_interest": 1897.0, "volume": 1442.0, "delta": 0.7191, "gamma": 0.0194, "vega": 0.1668, "theta": -0.2669, "rho": 0.0683, "theo": 12.4984, "change": 7.3, "open": 9.9, "high": 15.05, "low": 9.65, "tick": "no_change", "last_trade_price": 12.6, "last_trade_time": "2026-08-03T15:59:59", "percent_change": 137.736, "prev_day_close": 5.29999995231628}, {"option": "AMZN260814P00275000", "bid": 3.0, "bid_size": 41.0, "ask": 3.25, "ask_size": 37.0, "iv": 0.3518, "open_interest": 82.0, "volume": 2097.0, "delta": -0.2818, "gamma": 0.0195, "vega": 0.1673, "theta": -0.2696, "rho": -0.0244, "theo": 3.0996, "change": -5.525, "open": 4.2, "high": 5.1, "low": 2.6, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-08-03T15:59:03", "percent_change": -64.4315, "prev_day_close": 8.57499980926514}, {"option": "AMZN260814C00277500", "bid": 10.55, "bid_size": 64.0, "ask": 11.15, "ask_size": 64.0, "iv": 0.352, "open_interest": 357.0, "volume": 151.0, "delta": 0.668, "gamma": 0.021, "vega": 0.1794, "theta": -0.2877, "rho": 0.0638, "theo": 10.7913, "change": 6.97, "open": 8.3, "high": 12.91, "low": 8.3, "tick": "no_change", "last_trade_price": 11.37, "last_trade_time": "2026-08-03T15:48:54", "percent_change": 158.409, "prev_day_close": 4.40000009536743}, {"option": "AMZN260814P00277500", "bid": 3.8, "bid_size": 67.0, "ask": 4.05, "ask_size": 44.0, "iv": 0.3506, "open_interest": 21.0, "volume": 279.0, "delta": -0.3333, "gamma": 0.0211, "vega": 0.1795, "theta": -0.2903, "rho": -0.0291, "theo": 3.8919, "change": -6.225, "open": 6.2, "high": 6.3, "low": 3.2, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-08-03T15:59:32", "percent_change": -61.4815, "prev_day_close": 10.125}, {"option": "AMZN260814C00280000", "bid": 9.1, "bid_size": 22.0, "ask": 9.55, "ask_size": 34.0, "iv": 0.3528, "open_interest": 2575.0, "volume": 3327.0, "delta": 0.6132, "gamma": 0.0222, "vega": 0.189, "theta": -0.304, "rho": 0.0588, "theo": 9.2385, "change": 5.825, "open": 6.4, "high": 11.34, "low": 6.05, "tick": "no_change", "last_trade_price": 9.35, "last_trade_time": "2026-08-03T15:56:47", "percent_change": 165.248, "prev_day_close": 3.52499997615814}, {"option": "AMZN260814P00280000", "bid": 4.75, "bid_size": 37.0, "ask": 4.95, "ask_size": 15.0, "iv": 0.3488, "open_interest": 100.0, "volume": 1496.0, "delta": -0.3885, "gamma": 0.0223, "vega": 0.1892, "theta": -0.3066, "rho": -0.0331, "theo": 4.8398, "change": -6.85, "open": 7.35, "high": 7.35, "low": 4.0, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-08-03T15:59:52", "percent_change": -58.2979, "prev_day_close": 11.75}, {"option": "AMZN260814C00285000", "bid": 6.5, "bid_size": 10.0, "ask": 6.8, "ask_size": 16.0, "iv": 0.3518, "open_interest": 3034.0, "volume": 3882.0, "delta": 0.499, "gamma": 0.023, "vega": 0.1969, "theta": -0.3192, "rho": 0.0481, "theo": 6.6091, "change": 4.255, "open": 4.2, "high": 8.41, "low": 3.95, "tick": "no_change", "last_trade_price": 6.52, "last_trade_time": "2026-08-03T15:57:44", "percent_change": 187.859, "prev_day_close": 2.26499998569489}, {"option": "AMZN260814P00285000", "bid": 7.05, "bid_size": 64.0, "ask": 7.35, "ask_size": 34.0, "iv": 0.3484, "open_interest": 51.0, "volume": 1391.0, "delta": -0.5039, "gamma": 0.0232, "vega": 0.1968, "theta": -0.3215, "rho": -0.0412, "theo": 7.2254, "change": -8.3, "open": 8.5, "high": 8.5, "low": 6.05, "tick": "up", "last_trade_price": 7.25, "last_trade_time": "2026-08-03T15:59:48", "percent_change": -53.3762, "prev_day_close": 15.5500001907349}, {"option": "AMZN260814C00290000", "bid": 4.45, "bid_size": 101.0, "ask": 4.6, "ask_size": 1.0, "iv": 0.3509, "open_interest": 2024.0, "volume": 10511.0, "delta": 0.3887, "gamma": 0.0219, "vega": 0.1894, "theta": -0.3085, "rho": 0.0376, "theo": 4.5824, "change": 3.245, "open": 3.0, "high": 6.0, "low": 2.46, "tick": "up", "last_trade_price": 4.65, "last_trade_time": "2026-08-03T15:59:54", "percent_change": 230.961, "prev_day_close": 1.40500003099442}, {"option": "AMZN260814P00290000", "bid": 9.85, "bid_size": 171.0, "ask": 10.4, "ask_size": 164.0, "iv": 0.3486, "open_interest": 2.0, "volume": 842.0, "delta": -0.6155, "gamma": 0.0221, "vega": 0.1887, "theta": -0.3103, "rho": -0.0485, "theo": 10.2004, "change": -10.125, "open": 11.03, "high": 11.03, "low": 8.8, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-08-03T15:55:00", "percent_change": -51.0719, "prev_day_close": 19.8249998092651}, {"option": "AMZN260814C00295000", "bid": 2.87, "bid_size": 47.0, "ask": 3.15, "ask_size": 41.0, "iv": 0.3523, "open_interest": 496.0, "volume": 5372.0, "delta": 0.2894, "gamma": 0.0194, "vega": 0.1692, "theta": -0.2754, "rho": 0.028, "theo": 3.0598, "change": 2.195, "open": 1.54, "high": 4.15, "low": 1.54, "tick": "no_change", "last_trade_price": 3.06, "last_trade_time": "2026-08-03T15:59:21", "percent_change": 253.757, "prev_day_close": 0.865000009536743}, {"option": "AMZN260814P00295000", "bid": 13.3, "bid_size": 20.0, "ask": 14.0, "ask_size": 20.0, "iv": 0.3526, "open_interest": 15.0, "volume": 20.0, "delta": -0.7156, "gamma": 0.0196, "vega": 0.1675, "theta": -0.2766, "rho": -0.0528, "theo": 13.6956, "change": -11.025, "open": 13.3, "high": 13.5, "low": 12.1, "tick": "no_change", "last_trade_price": 13.3, "last_trade_time": "2026-08-03T14:53:08", "percent_change": -45.3237, "prev_day_close": 24.3249998092651}, {"option": "AMZN260814C00300000", "bid": 1.92, "bid_size": 1.0, "ask": 2.0, "ask_size": 45.0, "iv": 0.3574, "open_interest": 1573.0, "volume": 7029.0, "delta": 0.2058, "gamma": 0.016, "vega": 0.1414, "theta": -0.2281, "rho": 0.02, "theo": 1.9627, "change": 1.455, "open": 0.99, "high": 2.85, "low": 0.99, "tick": "up", "last_trade_price": 1.97, "last_trade_time": "2026-08-03T15:59:58", "percent_change": 282.524, "prev_day_close": 0.515000015497208}, {"option": "AMZN260814P00300000", "bid": 17.2, "bid_size": 20.0, "ask": 18.0, "ask_size": 67.0, "iv": 0.356, "open_interest": 0.0, "volume": 60.0, "delta": -0.7999, "gamma": 0.0163, "vega": 0.1391, "theta": -0.2296, "rho": -0.0544, "theo": 17.6221, "change": -11.375, "open": 16.0, "high": 18.0, "low": 15.8, "tick": "no_change", "last_trade_price": 17.65, "last_trade_time": "2026-08-03T13:17:09", "percent_change": -39.1904, "prev_day_close": 29.0250005722046}, {"option": "AMZN260814C00305000", "bid": 1.1, "bid_size": 110.0, "ask": 1.27, "ask_size": 90.0, "iv": 0.3566, "open_interest": 508.0, "volume": 2682.0, "delta": 0.1405, "gamma": 0.0125, "vega": 0.1112, "theta": -0.1771, "rho": 0.0136, "theo": 1.2187, "change": 0.89, "open": 0.58, "high": 1.8, "low": 0.4, "tick": "no_change", "last_trade_price": 1.21, "last_trade_time": "2026-08-03T15:59:50", "percent_change": 278.125, "prev_day_close": 0.320000007748604}, {"option": "AMZN260814P00305000", "bid": 21.5, "bid_size": 35.0, "ask": 22.3, "ask_size": 34.0, "iv": 0.3597, "open_interest": 0.0, "volume": 0.0, "delta": -0.8665, "gamma": 0.0128, "vega": 0.1068, "theta": -0.1786, "rho": -0.051, "theo": 21.8998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.8500003814697}, {"option": "AMZN260814C00310000", "bid": 0.73, "bid_size": 1.0, "ask": 0.78, "ask_size": 44.0, "iv": 0.365, "open_interest": 298.0, "volume": 10131.0, "delta": 0.0922, "gamma": 0.0092, "vega": 0.0827, "theta": -0.1296, "rho": 0.0089, "theo": 0.7321, "change": 0.565, "open": 0.35, "high": 1.25, "low": 0.31, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-08-03T15:59:44", "percent_change": 322.857, "prev_day_close": 0.175000004470348}, {"option": "AMZN260814P00310000", "bid": 26.05, "bid_size": 18.0, "ask": 26.9, "ask_size": 20.0, "iv": 0.3664, "open_interest": 5.0, "volume": 0.0, "delta": -0.9163, "gamma": 0.0095, "vega": 0.0762, "theta": -0.1317, "rho": -0.0467, "theo": 26.4435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.95, "last_trade_time": "2026-07-30T10:20:00", "percent_change": 0.0, "prev_day_close": 38.7749996185303}, {"option": "AMZN260814C00315000", "bid": 0.4, "bid_size": 52.0, "ask": 0.49, "ask_size": 52.0, "iv": 0.3679, "open_interest": 1533.0, "volume": 1796.0, "delta": 0.0586, "gamma": 0.0064, "vega": 0.0589, "theta": -0.0906, "rho": 0.0057, "theo": 0.4307, "change": 0.315, "open": 0.41, "high": 0.74, "low": 0.34, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-08-03T15:57:45", "percent_change": 273.913, "prev_day_close": 0.115000002086163}, {"option": "AMZN260814P00315000", "bid": 30.75, "bid_size": 20.0, "ask": 31.6, "ask_size": 20.0, "iv": 0.365, "open_interest": 0.0, "volume": 0.0, "delta": -0.9512, "gamma": 0.0068, "vega": 0.0506, "theta": -0.0929, "rho": -0.0395, "theo": 31.1769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.7250003814697}, {"option": "AMZN260814C00320000", "bid": 0.22, "bid_size": 78.0, "ask": 0.32, "ask_size": 263.0, "iv": 0.3745, "open_interest": 137.0, "volume": 2015.0, "delta": 0.0367, "gamma": 0.0044, "vega": 0.0406, "theta": -0.0615, "rho": 0.0035, "theo": 0.2521, "change": 0.185, "open": 0.15, "high": 0.47, "low": 0.15, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-08-03T15:50:10", "percent_change": 194.737, "prev_day_close": 0.0950000006705522}, {"option": "AMZN260814P00320000", "bid": 35.4, "bid_size": 15.0, "ask": 36.65, "ask_size": 11.0, "iv": 0.3654, "open_interest": 0.0, "volume": 0.0, "delta": -0.9747, "gamma": 0.0049, "vega": 0.031, "theta": -0.0631, "rho": -0.0277, "theo": 36.0362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.7250003814697}, {"option": "AMZN260814C00325000", "bid": 0.13, "bid_size": 62.0, "ask": 0.18, "ask_size": 81.0, "iv": 0.3784, "open_interest": 27.0, "volume": 759.0, "delta": 0.023, "gamma": 0.0029, "vega": 0.0276, "theta": -0.0414, "rho": 0.0022, "theo": 0.1498, "change": 0.07, "open": 0.25, "high": 0.26, "low": 0.11, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-08-03T15:59:02", "percent_change": 100.0, "prev_day_close": 0.0699999984353781}, {"option": "AMZN260814P00325000", "bid": 40.35, "bid_size": 15.0, "ask": 41.55, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9894, "gamma": 0.0031, "vega": 0.015, "theta": -0.0415, "rho": -0.0081, "theo": 40.9767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.7250003814697}, {"option": "AMZN260814C00330000", "bid": 0.02, "bid_size": 23.0, "ask": 0.11, "ask_size": 47.0, "iv": 0.3642, "open_interest": 41.0, "volume": 332.0, "delta": 0.0147, "gamma": 0.0019, "vega": 0.019, "theta": -0.0283, "rho": 0.0014, "theo": 0.0925, "change": 0.05, "open": 0.1, "high": 0.16, "low": 0.05, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T15:32:53", "percent_change": 166.667, "prev_day_close": 0.0300000002607703}, {"option": "AMZN260814P00330000", "bid": 45.4, "bid_size": 15.0, "ask": 46.45, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 19.0, "delta": -0.9967, "gamma": 0.0014, "vega": 0.0058, "theta": -0.0305, "rho": -0.0015, "theo": 45.9587, "change": -13.805, "open": 43.95, "high": 44.92, "low": 43.95, "tick": "up", "last_trade_price": 44.92, "last_trade_time": "2026-08-03T09:54:20", "percent_change": -23.5079, "prev_day_close": 58.7250003814697}, {"option": "AMZN260814C00335000", "bid": 0.01, "bid_size": 165.0, "ask": 0.1, "ask_size": 177.0, "iv": 0.3919, "open_interest": 35.0, "volume": 225.0, "delta": 0.0098, "gamma": 0.0013, "vega": 0.0134, "theta": -0.0201, "rho": 0.0009, "theo": 0.0604, "change": 0.0, "open": 0.07, "high": 0.09, "low": 0.04, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T15:51:07", "percent_change": -3.35276e-06, "prev_day_close": 0.0500000016763806}, {"option": "AMZN260814P00335000", "bid": 50.4, "bid_size": 11.0, "ask": 51.45, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0004, "vega": 0.0012, "theta": -0.0279, "rho": -0.0015, "theo": 50.9559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.57, "last_trade_time": "2026-07-31T11:18:37", "percent_change": 0.0, "prev_day_close": 63.7249984741211}, {"option": "AMZN260814C00340000", "bid": 0.01, "bid_size": 49.0, "ask": 0.05, "ask_size": 518.0, "iv": 0.3949, "open_interest": 4.0, "volume": 498.0, "delta": 0.0069, "gamma": 0.0009, "vega": 0.0099, "theta": -0.015, "rho": 0.0007, "theo": 0.0423, "change": 0.0, "open": 0.08, "high": 0.08, "low": 0.02, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T15:58:38", "percent_change": -3.35276e-06, "prev_day_close": 0.0500000016763806}, {"option": "AMZN260814P00340000", "bid": 55.4, "bid_size": 15.0, "ask": 56.45, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0, "theta": -0.0275, "rho": 0.0, "theo": 55.9555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.61, "last_trade_time": "2026-07-31T11:17:38", "percent_change": 0.0, "prev_day_close": 68.7249984741211}, {"option": "AMZN260814C00345000", "bid": 0.02, "bid_size": 200.0, "ask": 0.04, "ask_size": 52.0, "iv": 0.4239, "open_interest": 45.0, "volume": 58.0, "delta": 0.0051, "gamma": 0.0007, "vega": 0.0076, "theta": -0.0117, "rho": 0.0005, "theo": 0.0314, "change": 0.0, "open": 0.06, "high": 0.06, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T15:21:37", "percent_change": -8.69234e-07, "prev_day_close": 0.0300000002607703}, {"option": "AMZN260814P00345000", "bid": 60.4, "bid_size": 12.0, "ask": 61.45, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0275, "rho": 0.0, "theo": 60.9555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.7249984741211}, {"option": "AMZN260817C00200000", "bid": 82.45, "bid_size": 9.0, "ask": 86.4, "ask_size": 8.0, "iv": 0.7659, "open_interest": 0.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0003, "vega": 0.0073, "theta": -0.0049, "rho": 0.076, "theo": 84.3682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMZN260817P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.19, "ask_size": 8.0, "iv": 1.0984, "open_interest": 0.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0003, "vega": 0.0073, "theta": -0.0162, "rho": -0.0005, "theo": 0.054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMZN260817C00205000", "bid": 77.45, "bid_size": 8.0, "ask": 81.45, "ask_size": 5.0, "iv": 0.7304, "open_interest": 0.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0004, "vega": 0.0087, "theta": -0.0077, "rho": 0.0779, "theo": 79.3855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMZN260817P00205000", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 69.0, "iv": 1.0349, "open_interest": 0.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0004, "vega": 0.0087, "theta": -0.0182, "rho": -0.0006, "theo": 0.0628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMZN260817C00210000", "bid": 72.5, "bid_size": 7.0, "ask": 76.45, "ask_size": 8.0, "iv": 0.6935, "open_interest": 0.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0005, "vega": 0.0102, "theta": -0.0107, "rho": 0.0796, "theo": 74.4044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMZN260817P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.18, "ask_size": 52.0, "iv": 0.9725, "open_interest": 0.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0005, "vega": 0.0102, "theta": -0.0206, "rho": -0.0007, "theo": 0.0735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMZN260817C00215000", "bid": 67.5, "bid_size": 5.0, "ask": 71.55, "ask_size": 5.0, "iv": 0.6688, "open_interest": 0.0, "volume": 0.0, "delta": 0.9919, "gamma": 0.0006, "vega": 0.0122, "theta": -0.0141, "rho": 0.0814, "theo": 69.4256, "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": 0.0}, {"option": "AMZN260817P00215000", "bid": 0.0, "bid_size": 0.0, "ask": 2.19, "ask_size": 52.0, "iv": 0.9111, "open_interest": 0.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0006, "vega": 0.0122, "theta": -0.0233, "rho": -0.0008, "theo": 0.0863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMZN260817C00220000", "bid": 62.5, "bid_size": 8.0, "ask": 66.55, "ask_size": 7.0, "iv": 0.6163, "open_interest": 0.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0008, "vega": 0.0146, "theta": -0.0179, "rho": 0.0831, "theo": 64.4496, "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": 0.0}, {"option": "AMZN260817P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 1.28, "ask_size": 52.0, "iv": 0.7617, "open_interest": 0.0, "volume": 0.0, "delta": -0.0096, "gamma": 0.0008, "vega": 0.0146, "theta": -0.0265, "rho": -0.001, "theo": 0.1019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMZN260817C00225000", "bid": 57.55, "bid_size": 7.0, "ask": 61.55, "ask_size": 7.0, "iv": 0.5765, "open_interest": 0.0, "volume": 0.0, "delta": 0.988, "gamma": 0.001, "vega": 0.0174, "theta": -0.0223, "rho": 0.0848, "theo": 59.4774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMZN260817P00225000", "bid": 0.0, "bid_size": 0.0, "ask": 0.96, "ask_size": 52.0, "iv": 0.6688, "open_interest": 0.0, "volume": 1.0, "delta": -0.0118, "gamma": 0.001, "vega": 0.0174, "theta": -0.0302, "rho": -0.0013, "theo": 0.1214, "change": 0.31, "open": 0.31, "high": 0.31, "low": 0.31, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-08-03T10:53:24", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMZN260817C00230000", "bid": 52.55, "bid_size": 7.0, "ask": 56.55, "ask_size": 7.0, "iv": 0.5258, "open_interest": 0.0, "volume": 0.0, "delta": 0.985, "gamma": 0.0013, "vega": 0.0212, "theta": -0.0274, "rho": 0.0864, "theo": 54.5107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMZN260817P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 82.0, "iv": 0.4969, "open_interest": 0.0, "volume": 4.0, "delta": -0.0148, "gamma": 0.0013, "vega": 0.0212, "theta": -0.0347, "rho": -0.0016, "theo": 0.1464, "change": 0.13, "open": 0.12, "high": 0.25, "low": 0.12, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-08-03T15:36:37", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMZN260817C00235000", "bid": 47.6, "bid_size": 6.0, "ask": 51.65, "ask_size": 6.0, "iv": 0.5032, "open_interest": 0.0, "volume": 0.0, "delta": 0.981, "gamma": 0.0017, "vega": 0.026, "theta": -0.0338, "rho": 0.0879, "theo": 49.553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMZN260817P00235000", "bid": 0.01, "bid_size": 63.0, "ask": 0.31, "ask_size": 90.0, "iv": 0.469, "open_interest": 0.0, "volume": 2.0, "delta": -0.0188, "gamma": 0.0017, "vega": 0.026, "theta": -0.0404, "rho": -0.002, "theo": 0.1803, "change": 0.16, "open": 0.14, "high": 0.16, "low": 0.14, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-08-03T15:36:37", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMZN260817C00240000", "bid": 43.05, "bid_size": 20.0, "ask": 46.45, "ask_size": 19.0, "iv": 0.4869, "open_interest": 0.0, "volume": 40.0, "delta": 0.9753, "gamma": 0.0023, "vega": 0.0326, "theta": -0.042, "rho": 0.0891, "theo": 44.6103, "change": 44.95, "open": 45.25, "high": 45.25, "low": 44.82, "tick": "down", "last_trade_price": 44.95, "last_trade_time": "2026-08-03T15:29:19", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMZN260817P00240000", "bid": 0.05, "bid_size": 89.0, "ask": 0.21, "ask_size": 3.0, "iv": 0.4111, "open_interest": 0.0, "volume": 1.0, "delta": -0.0245, "gamma": 0.0023, "vega": 0.0326, "theta": -0.048, "rho": -0.0026, "theo": 0.2293, "change": 0.21, "open": 0.21, "high": 0.21, "low": 0.21, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-08-03T09:43:41", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMZN260817C00245000", "bid": 37.7, "bid_size": 5.0, "ask": 41.7, "ask_size": 6.0, "iv": 0.4237, "open_interest": 0.0, "volume": 0.0, "delta": 0.9667, "gamma": 0.0031, "vega": 0.0419, "theta": -0.0534, "rho": 0.0901, "theo": 39.6944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMZN260817P00245000", "bid": 0.02, "bid_size": 70.0, "ask": 0.47, "ask_size": 148.0, "iv": 0.4066, "open_interest": 0.0, "volume": 1.0, "delta": -0.0331, "gamma": 0.0031, "vega": 0.0419, "theta": -0.0586, "rho": -0.0036, "theo": 0.305, "change": 0.25, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-08-03T12:53:13", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMZN260817C00250000", "bid": 32.75, "bid_size": 6.0, "ask": 36.85, "ask_size": 7.0, "iv": 0.3946, "open_interest": 0.0, "volume": 1.0, "delta": 0.9533, "gamma": 0.0044, "vega": 0.0551, "theta": -0.0693, "rho": 0.0905, "theo": 34.8254, "change": 34.41, "open": 34.41, "high": 34.41, "low": 34.41, "tick": "up", "last_trade_price": 34.41, "last_trade_time": "2026-08-03T10:18:33", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMZN260817P00250000", "bid": 0.25, "bid_size": 69.0, "ask": 0.56, "ask_size": 69.0, "iv": 0.3952, "open_interest": 0.0, "volume": 118.0, "delta": -0.0464, "gamma": 0.0044, "vega": 0.0551, "theta": -0.0739, "rho": -0.005, "theo": 0.4276, "change": 0.4, "open": 0.38, "high": 0.63, "low": 0.3, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-08-03T13:18:12", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMZN260817C00255000", "bid": 28.05, "bid_size": 16.0, "ask": 32.05, "ask_size": 6.0, "iv": 0.3822, "open_interest": 0.0, "volume": 0.0, "delta": 0.9325, "gamma": 0.0061, "vega": 0.0736, "theta": -0.0914, "rho": 0.0901, "theo": 30.0359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMZN260817P00255000", "bid": 0.44, "bid_size": 6.0, "ask": 0.89, "ask_size": 70.0, "iv": 0.3852, "open_interest": 0.0, "volume": 16.0, "delta": -0.0672, "gamma": 0.0061, "vega": 0.0736, "theta": -0.0954, "rho": -0.0072, "theo": 0.6296, "change": 0.47, "open": 0.84, "high": 0.84, "low": 0.47, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-08-03T14:43:21", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMZN260817C00260000", "bid": 23.75, "bid_size": 17.0, "ask": 26.55, "ask_size": 9.0, "iv": 0.3396, "open_interest": 0.0, "volume": 1.0, "delta": 0.9009, "gamma": 0.0085, "vega": 0.0982, "theta": -0.1203, "rho": 0.0885, "theo": 25.3744, "change": 24.85, "open": 24.85, "high": 24.85, "low": 24.85, "tick": "up", "last_trade_price": 24.85, "last_trade_time": "2026-08-03T13:43:06", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMZN260817P00260000", "bid": 0.73, "bid_size": 36.0, "ask": 1.25, "ask_size": 73.0, "iv": 0.3676, "open_interest": 0.0, "volume": 40.0, "delta": -0.0989, "gamma": 0.0086, "vega": 0.0983, "theta": -0.1237, "rho": -0.0106, "theo": 0.9598, "change": 0.88, "open": 2.5, "high": 2.5, "low": 0.8, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-08-03T15:30:01", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMZN260817C00265000", "bid": 19.75, "bid_size": 33.0, "ask": 21.65, "ask_size": 21.0, "iv": 0.3344, "open_interest": 0.0, "volume": 4.0, "delta": 0.8546, "gamma": 0.0116, "vega": 0.1282, "theta": -0.1553, "rho": 0.0851, "theo": 20.9097, "change": 21.16, "open": 22.02, "high": 22.02, "low": 21.16, "tick": "down", "last_trade_price": 21.16, "last_trade_time": "2026-08-03T11:05:34", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMZN260817P00265000", "bid": 1.07, "bid_size": 29.0, "ask": 1.77, "ask_size": 40.0, "iv": 0.3461, "open_interest": 0.0, "volume": 49.0, "delta": -0.1453, "gamma": 0.0116, "vega": 0.1282, "theta": -0.1582, "rho": -0.0155, "theo": 1.487, "change": 1.18, "open": 1.29, "high": 2.22, "low": 1.18, "tick": "down", "last_trade_price": 1.18, "last_trade_time": "2026-08-03T15:54:05", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMZN260817C00270000", "bid": 15.65, "bid_size": 44.0, "ask": 18.0, "ask_size": 6.0, "iv": 0.3469, "open_interest": 0.0, "volume": 5.0, "delta": 0.7905, "gamma": 0.0151, "vega": 0.1609, "theta": -0.1931, "rho": 0.0798, "theo": 16.733, "change": 17.26, "open": 17.29, "high": 17.29, "low": 17.24, "tick": "up", "last_trade_price": 17.26, "last_trade_time": "2026-08-03T15:45:13", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMZN260817P00270000", "bid": 1.93, "bid_size": 55.0, "ask": 2.7, "ask_size": 17.0, "iv": 0.342, "open_interest": 0.0, "volume": 57.0, "delta": -0.2095, "gamma": 0.0151, "vega": 0.161, "theta": -0.1955, "rho": -0.0221, "theo": 2.3025, "change": 2.29, "open": 2.06, "high": 2.59, "low": 0.37, "tick": "down", "last_trade_price": 2.29, "last_trade_time": "2026-08-03T15:21:19", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMZN260817C00275000", "bid": 12.4, "bid_size": 23.0, "ask": 13.6, "ask_size": 102.0, "iv": 0.3359, "open_interest": 0.0, "volume": 54.0, "delta": 0.7075, "gamma": 0.0184, "vega": 0.1918, "theta": -0.2282, "rho": 0.0721, "theo": 12.9588, "change": 12.25, "open": 14.25, "high": 14.25, "low": 11.95, "tick": "down", "last_trade_price": 12.25, "last_trade_time": "2026-08-03T15:54:43", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMZN260817P00275000", "bid": 3.2, "bid_size": 16.0, "ask": 4.05, "ask_size": 44.0, "iv": 0.3392, "open_interest": 0.0, "volume": 89.0, "delta": -0.2928, "gamma": 0.0185, "vega": 0.192, "theta": -0.2304, "rho": -0.0306, "theo": 3.5216, "change": 3.5, "open": 4.55, "high": 4.55, "low": 2.96, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-08-03T15:58:51", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMZN260817C00280000", "bid": 8.95, "bid_size": 24.0, "ask": 10.35, "ask_size": 48.0, "iv": 0.3272, "open_interest": 0.0, "volume": 80.0, "delta": 0.6084, "gamma": 0.0208, "vega": 0.214, "theta": -0.2537, "rho": 0.0626, "theo": 9.7049, "change": 10.7, "open": 5.4, "high": 11.7, "low": 5.4, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-08-03T15:50:00", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMZN260817P00280000", "bid": 4.45, "bid_size": 67.0, "ask": 5.8, "ask_size": 37.0, "iv": 0.3233, "open_interest": 0.0, "volume": 60.0, "delta": -0.3924, "gamma": 0.021, "vega": 0.214, "theta": -0.2558, "rho": -0.0399, "theo": 5.2628, "change": 4.7, "open": 5.0, "high": 6.0, "low": 4.55, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-08-03T15:49:57", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMZN260817C00285000", "bid": 6.15, "bid_size": 50.0, "ask": 7.65, "ask_size": 24.0, "iv": 0.322, "open_interest": 0.0, "volume": 250.0, "delta": 0.5016, "gamma": 0.0217, "vega": 0.2221, "theta": -0.2634, "rho": 0.0519, "theo": 7.048, "change": 7.83, "open": 5.0, "high": 9.27, "low": 3.96, "tick": "down", "last_trade_price": 7.83, "last_trade_time": "2026-08-03T15:51:29", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMZN260817P00285000", "bid": 6.5, "bid_size": 68.0, "ask": 8.6, "ask_size": 82.0, "iv": 0.3267, "open_interest": 0.0, "volume": 595.0, "delta": -0.5004, "gamma": 0.0219, "vega": 0.222, "theta": -0.2655, "rho": -0.05, "theo": 7.5946, "change": 6.79, "open": 7.65, "high": 9.0, "low": 6.5, "tick": "down", "last_trade_price": 6.79, "last_trade_time": "2026-08-03T15:52:36", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMZN260817C00290000", "bid": 4.5, "bid_size": 101.0, "ask": 5.4, "ask_size": 37.0, "iv": 0.3292, "open_interest": 0.0, "volume": 230.0, "delta": 0.3961, "gamma": 0.0209, "vega": 0.2147, "theta": -0.2546, "rho": 0.0412, "theo": 4.9504, "change": 5.0, "open": 4.7, "high": 7.0, "low": 3.75, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-08-03T15:58:38", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMZN260817P00290000", "bid": 9.7, "bid_size": 21.0, "ask": 11.05, "ask_size": 38.0, "iv": 0.3227, "open_interest": 0.0, "volume": 38.0, "delta": -0.6073, "gamma": 0.0212, "vega": 0.2138, "theta": -0.2565, "rho": -0.0573, "theo": 10.5146, "change": 10.0, "open": 12.05, "high": 12.05, "low": 9.23, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-08-03T15:55:00", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMZN260817C00295000", "bid": 3.05, "bid_size": 37.0, "ask": 3.75, "ask_size": 51.0, "iv": 0.3323, "open_interest": 0.0, "volume": 70.0, "delta": 0.2999, "gamma": 0.0188, "vega": 0.1941, "theta": -0.2295, "rho": 0.0312, "theo": 3.362, "change": 3.9, "open": 5.0, "high": 5.0, "low": 3.11, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-08-03T15:52:41", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMZN260817P00295000", "bid": 13.15, "bid_size": 58.0, "ask": 15.5, "ask_size": 116.0, "iv": 0.3503, "open_interest": 0.0, "volume": 12.0, "delta": -0.7047, "gamma": 0.0191, "vega": 0.1924, "theta": -0.2312, "rho": -0.0644, "theo": 13.939, "change": 13.55, "open": 13.75, "high": 13.75, "low": 13.41, "tick": "no_change", "last_trade_price": 13.55, "last_trade_time": "2026-08-03T10:58:25", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMZN260817C00300000", "bid": 1.77, "bid_size": 54.0, "ask": 2.57, "ask_size": 90.0, "iv": 0.3384, "open_interest": 0.0, "volume": 206.0, "delta": 0.2176, "gamma": 0.0158, "vega": 0.1648, "theta": -0.1936, "rho": 0.0227, "theo": 2.2041, "change": 2.2, "open": 1.13, "high": 3.1, "low": 1.13, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-08-03T15:59:45", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMZN260817P00300000", "bid": 17.05, "bid_size": 31.0, "ask": 19.55, "ask_size": 27.0, "iv": 0.3617, "open_interest": 0.0, "volume": 3.0, "delta": -0.788, "gamma": 0.0162, "vega": 0.1616, "theta": -0.1955, "rho": -0.0641, "theo": 17.8032, "change": 18.0, "open": 17.6, "high": 18.0, "low": 17.55, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-08-03T14:07:13", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMZN260817C00305000", "bid": 0.86, "bid_size": 77.0, "ask": 1.8, "ask_size": 111.0, "iv": 0.3274, "open_interest": 0.0, "volume": 45.0, "delta": 0.1524, "gamma": 0.0126, "vega": 0.1325, "theta": -0.1544, "rho": 0.0159, "theo": 1.4082, "change": 1.6, "open": 1.43, "high": 1.88, "low": 0.9, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-08-03T15:50:05", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMZN260817P00305000", "bid": 20.2, "bid_size": 20.0, "ask": 23.45, "ask_size": 20.0, "iv": 0.3167, "open_interest": 0.0, "volume": 0.0, "delta": -0.8551, "gamma": 0.013, "vega": 0.1272, "theta": -0.1564, "rho": -0.0641, "theo": 22.0285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMZN260817C00310000", "bid": 0.65, "bid_size": 74.0, "ask": 1.06, "ask_size": 79.0, "iv": 0.3338, "open_interest": 0.0, "volume": 229.0, "delta": 0.1033, "gamma": 0.0095, "vega": 0.1014, "theta": -0.1173, "rho": 0.0108, "theo": 0.8788, "change": 1.06, "open": 1.28, "high": 1.32, "low": 0.69, "tick": "up", "last_trade_price": 1.06, "last_trade_time": "2026-08-03T15:58:10", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMZN260817P00310000", "bid": 24.75, "bid_size": 12.0, "ask": 28.1, "ask_size": 9.0, "iv": 0.3242, "open_interest": 0.0, "volume": 0.0, "delta": -0.906, "gamma": 0.01, "vega": 0.0948, "theta": -0.1198, "rho": -0.0603, "theo": 26.53, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMZN260817C00315000", "bid": 0.29, "bid_size": 52.0, "ask": 0.9, "ask_size": 70.0, "iv": 0.3471, "open_interest": 0.0, "volume": 23.0, "delta": 0.0685, "gamma": 0.0069, "vega": 0.075, "theta": -0.0861, "rho": 0.0071, "theo": 0.5432, "change": 0.31, "open": 0.71, "high": 0.71, "low": 0.31, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-08-03T10:51:54", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMZN260817P00315000", "bid": 29.25, "bid_size": 5.0, "ask": 33.1, "ask_size": 6.0, "iv": 0.3302, "open_interest": 0.0, "volume": 0.0, "delta": -0.9425, "gamma": 0.0074, "vega": 0.0654, "theta": -0.0886, "rho": -0.0478, "theo": 31.2317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMZN260817C00320000", "bid": 0.01, "bid_size": 79.0, "ask": 0.49, "ask_size": 1.0, "iv": 0.3273, "open_interest": 0.0, "volume": 59.0, "delta": 0.0451, "gamma": 0.0049, "vega": 0.0542, "theta": -0.062, "rho": 0.0047, "theo": 0.3378, "change": 0.33, "open": 0.48, "high": 0.48, "low": 0.2, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-08-03T15:34:44", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMZN260817P00320000", "bid": 34.05, "bid_size": 5.0, "ask": 38.0, "ask_size": 5.0, "iv": 0.332, "open_interest": 0.0, "volume": 0.0, "delta": -0.9678, "gamma": 0.0055, "vega": 0.0405, "theta": -0.0637, "rho": -0.0309, "theo": 36.0691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMZN260817C00325000", "bid": 0.01, "bid_size": 120.0, "ask": 0.44, "ask_size": 111.0, "iv": 0.3558, "open_interest": 0.0, "volume": 1.0, "delta": 0.03, "gamma": 0.0034, "vega": 0.039, "theta": -0.0447, "rho": 0.0031, "theo": 0.2152, "change": 0.24, "open": 0.24, "high": 0.24, "low": 0.24, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-08-03T11:56:33", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMZN260817P00325000", "bid": 38.95, "bid_size": 5.0, "ask": 42.95, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9844, "gamma": 0.0039, "vega": 0.022, "theta": -0.0457, "rho": -0.015, "theo": 40.992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMZN260817C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 38.0, "iv": 0.3617, "open_interest": 0.0, "volume": 2.0, "delta": 0.0205, "gamma": 0.0024, "vega": 0.0285, "theta": -0.033, "rho": 0.0021, "theo": 0.1431, "change": 0.19, "open": 0.19, "high": 0.19, "low": 0.19, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-08-03T09:38:18", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMZN260817P00330000", "bid": 43.85, "bid_size": 1.0, "ask": 47.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9939, "gamma": 0.0022, "vega": 0.0115, "theta": -0.0349, "rho": -0.0043, "theo": 45.9629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMZN260817C00335000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 93.0, "iv": 0.3817, "open_interest": 0.0, "volume": 0.0, "delta": 0.0146, "gamma": 0.0018, "vega": 0.0214, "theta": -0.0252, "rho": 0.0015, "theo": 0.1007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMZN260817P00335000", "bid": 48.95, "bid_size": 5.0, "ask": 52.95, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0009, "vega": 0.0028, "theta": -0.0333, "rho": -0.0034, "theo": 50.9573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMZN260817C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 0.17, "ask_size": 69.0, "iv": 0.395, "open_interest": 0.0, "volume": 0.0, "delta": 0.011, "gamma": 0.0013, "vega": 0.0167, "theta": -0.0201, "rho": 0.0011, "theo": 0.0754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMZN260817P00340000", "bid": 53.95, "bid_size": 9.0, "ask": 57.95, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0004, "vega": 0.0007, "theta": -0.0327, "rho": 0.0, "theo": 55.9555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMZN260817C00345000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 98.0, "iv": 0.5886, "open_interest": 0.0, "volume": 0.0, "delta": 0.0086, "gamma": 0.001, "vega": 0.0135, "theta": -0.0168, "rho": 0.0009, "theo": 0.0598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMZN260817P00345000", "bid": 58.95, "bid_size": 20.0, "ask": 62.95, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0, "theta": -0.0327, "rho": 0.0, "theo": 60.9555, "change": 60.0, "open": 60.0, "high": 60.0, "low": 60.0, "tick": "up", "last_trade_price": 60.0, "last_trade_time": "2026-08-03T10:41:25", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMZN260821C00110000", "bid": 172.7, "bid_size": 1.0, "ask": 176.5, "ask_size": 1.0, "iv": 1.9423, "open_interest": 499.0, "volume": 2.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.001, "theta": 0.0, "rho": 0.06, "theo": 174.2298, "change": 12.99, "open": 174.81, "high": 174.84, "low": 174.81, "tick": "up", "last_trade_price": 174.84, "last_trade_time": "2026-08-03T12:14:51", "percent_change": 8.02595, "prev_day_close": 161.849998474121}, {"option": "AMZN260821P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 1.2822, "open_interest": 887.0, "volume": 7.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.001, "theta": -0.0031, "rho": -0.0001, "theo": 0.0094, "change": 0.0, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:11:01", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "AMZN260821C00115000", "bid": 167.7, "bid_size": 1.0, "ask": 171.45, "ask_size": 1.0, "iv": 1.8101, "open_interest": 85.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0011, "theta": 0.0, "rho": 0.0627, "theo": 169.243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 156.63, "last_trade_time": "2026-07-31T10:39:16", "percent_change": 0.0, "prev_day_close": 156.799995422363}, {"option": "AMZN260821P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 10.0, "iv": 1.3634, "open_interest": 324.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0011, "theta": -0.0034, "rho": -0.0001, "theo": 0.0107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-07-23T09:45:45", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "AMZN260821C00120000", "bid": 162.7, "bid_size": 1.0, "ask": 166.5, "ask_size": 1.0, "iv": 1.7773, "open_interest": 1428.0, "volume": 8.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0013, "theta": 0.0, "rho": 0.0655, "theo": 164.2564, "change": 13.325, "open": 165.33, "high": 166.0, "low": 165.22, "tick": "no_change", "last_trade_price": 165.3, "last_trade_time": "2026-08-03T11:59:06", "percent_change": 8.76789, "prev_day_close": 151.974998474121}, {"option": "AMZN260821P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 1.1691, "open_interest": 1469.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0013, "theta": -0.0039, "rho": -0.0001, "theo": 0.0122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-07-31T15:54:09", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "AMZN260821C00125000", "bid": 157.75, "bid_size": 1.0, "ask": 161.55, "ask_size": 1.0, "iv": 1.6915, "open_interest": 223.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0015, "theta": 0.0, "rho": 0.0682, "theo": 159.27, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 112.95, "last_trade_time": "2026-07-30T10:45:48", "percent_change": 0.0, "prev_day_close": 147.025001525879}, {"option": "AMZN260821P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 76.0, "iv": 1.1751, "open_interest": 547.0, "volume": 8.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0015, "theta": -0.0043, "rho": -0.0001, "theo": 0.0139, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T09:31:48", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "AMZN260821C00130000", "bid": 152.75, "bid_size": 1.0, "ask": 156.55, "ask_size": 1.0, "iv": 1.6093, "open_interest": 183.0, "volume": 1.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0017, "theta": 0.0, "rho": 0.0709, "theo": 154.2837, "change": 13.785, "open": 155.66, "high": 155.66, "low": 155.66, "tick": "up", "last_trade_price": 155.66, "last_trade_time": "2026-08-03T10:36:06", "percent_change": 9.7163, "prev_day_close": 141.875}, {"option": "AMZN260821P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 1.065, "open_interest": 1692.0, "volume": 1.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0017, "theta": -0.0048, "rho": -0.0001, "theo": 0.0157, "change": 0.01, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T09:30:01", "percent_change": 100.0, "prev_day_close": 0.00999999977648258}, {"option": "AMZN260821C00135000", "bid": 147.8, "bid_size": 1.0, "ask": 151.45, "ask_size": 1.0, "iv": 1.5302, "open_interest": 131.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.002, "theta": 0.0, "rho": 0.0736, "theo": 149.2977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 114.75, "last_trade_time": "2026-07-17T14:41:56", "percent_change": 0.0, "prev_day_close": 136.925003051758}, {"option": "AMZN260821P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 10.0, "iv": 1.2202, "open_interest": 647.0, "volume": 3.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.002, "theta": -0.0053, "rho": -0.0001, "theo": 0.0178, "change": 0.01, "open": 0.01, "high": 0.06, "low": 0.01, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T13:30:11", "percent_change": 33.3333, "prev_day_close": 0.0300000002607703}, {"option": "AMZN260821C00140000", "bid": 142.8, "bid_size": 1.0, "ask": 146.55, "ask_size": 1.0, "iv": 1.4992, "open_interest": 156.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0022, "theta": 0.0, "rho": 0.0763, "theo": 144.312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 129.07, "last_trade_time": "2026-07-31T10:27:17", "percent_change": 0.0, "prev_day_close": 132.0}, {"option": "AMZN260821P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 1.0, "iv": 1.0204, "open_interest": 3308.0, "volume": 13.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0022, "theta": -0.0059, "rho": -0.0002, "theo": 0.0202, "change": -0.01, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T15:23:21", "percent_change": -33.3333, "prev_day_close": 0.0300000002607703}, {"option": "AMZN260821C00145000", "bid": 137.3, "bid_size": 1.0, "ask": 141.5, "ask_size": 1.0, "iv": 1.2616, "open_interest": 93.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0001, "vega": 0.0026, "theta": 0.0, "rho": 0.079, "theo": 139.3266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 122.85, "last_trade_time": "2026-07-31T09:42:54", "percent_change": 0.0, "prev_day_close": 127.0}, {"option": "AMZN260821P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.1218, "open_interest": 683.0, "volume": 10.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0026, "theta": -0.0066, "rho": -0.0002, "theo": 0.0228, "change": -0.03, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T15:22:55", "percent_change": -60.0, "prev_day_close": 0.0500000016763806}, {"option": "AMZN260821C00150000", "bid": 132.75, "bid_size": 34.0, "ask": 136.5, "ask_size": 34.0, "iv": 1.3101, "open_interest": 126.0, "volume": 24.0, "delta": 0.9983, "gamma": 0.0001, "vega": 0.003, "theta": 0.0, "rho": 0.0817, "theo": 134.3415, "change": 13.9, "open": 136.11, "high": 136.11, "low": 134.52, "tick": "no_change", "last_trade_price": 136.0, "last_trade_time": "2026-08-03T11:24:55", "percent_change": 11.3841, "prev_day_close": 122.100002288818}, {"option": "AMZN260821P00150000", "bid": 0.01, "bid_size": 35.0, "ask": 0.04, "ask_size": 10.0, "iv": 1.0008, "open_interest": 2527.0, "volume": 238.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.003, "theta": -0.0073, "rho": -0.0002, "theo": 0.0258, "change": -0.015, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T15:24:49", "percent_change": -33.3333, "prev_day_close": 0.0449999989941716}, {"option": "AMZN260821C00155000", "bid": 127.8, "bid_size": 1.0, "ask": 131.55, "ask_size": 1.0, "iv": 1.2712, "open_interest": 253.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0001, "vega": 0.0034, "theta": 0.0, "rho": 0.0844, "theo": 129.3567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 116.63, "last_trade_time": "2026-07-31T15:21:42", "percent_change": 0.0, "prev_day_close": 117.100002288818}, {"option": "AMZN260821P00155000", "bid": 0.01, "bid_size": 5.0, "ask": 0.06, "ask_size": 11.0, "iv": 0.9828, "open_interest": 3290.0, "volume": 9.0, "delta": -0.0017, "gamma": 0.0001, "vega": 0.0034, "theta": -0.008, "rho": -0.0002, "theo": 0.0292, "change": 0.01, "open": 0.03, "high": 0.05, "low": 0.03, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T12:37:02", "percent_change": 33.3333, "prev_day_close": 0.0299999993294477}, {"option": "AMZN260821C00160000", "bid": 122.85, "bid_size": 1.0, "ask": 126.55, "ask_size": 2.0, "iv": 1.2306, "open_interest": 174.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0001, "vega": 0.0039, "theta": 0.0, "rho": 0.0871, "theo": 124.3725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.84, "last_trade_time": "2026-07-31T15:51:56", "percent_change": 0.0, "prev_day_close": 112.125}, {"option": "AMZN260821P00160000", "bid": 0.01, "bid_size": 30.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.9581, "open_interest": 6115.0, "volume": 13.0, "delta": -0.0019, "gamma": 0.0001, "vega": 0.0039, "theta": -0.0089, "rho": -0.0003, "theo": 0.033, "change": -0.01, "open": 0.05, "high": 0.08, "low": 0.03, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T15:11:01", "percent_change": -20.0, "prev_day_close": 0.0499999998137355}, {"option": "AMZN260821C00165000", "bid": 117.5, "bid_size": 1.0, "ask": 121.65, "ask_size": 1.0, "iv": 1.0959, "open_interest": 96.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0001, "vega": 0.0045, "theta": 0.0, "rho": 0.0898, "theo": 119.3887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.0, "last_trade_time": "2026-07-31T09:42:01", "percent_change": 0.0, "prev_day_close": 106.924999237061}, {"option": "AMZN260821P00165000", "bid": 0.02, "bid_size": 6.0, "ask": 0.04, "ask_size": 9.0, "iv": 0.8752, "open_interest": 5228.0, "volume": 25.0, "delta": -0.0023, "gamma": 0.0001, "vega": 0.0045, "theta": -0.0099, "rho": -0.0003, "theo": 0.0373, "change": -0.035, "open": 0.04, "high": 0.04, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T15:46:29", "percent_change": -53.8462, "prev_day_close": 0.0649999994784594}, {"option": "AMZN260821C00170000", "bid": 112.85, "bid_size": 1.0, "ask": 116.6, "ask_size": 1.0, "iv": 1.1145, "open_interest": 151.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0001, "vega": 0.0051, "theta": 0.0, "rho": 0.0924, "theo": 114.4056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.79, "last_trade_time": "2026-07-31T15:23:07", "percent_change": 0.0, "prev_day_close": 101.75}, {"option": "AMZN260821P00170000", "bid": 0.02, "bid_size": 5.0, "ask": 0.05, "ask_size": 4.0, "iv": 0.8429, "open_interest": 8106.0, "volume": 5.0, "delta": -0.0026, "gamma": 0.0001, "vega": 0.0051, "theta": -0.0109, "rho": -0.0004, "theo": 0.0422, "change": -0.04, "open": 0.06, "high": 0.06, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T13:05:51", "percent_change": -50.0, "prev_day_close": 0.0800000000745058}, {"option": "AMZN260821C00175000", "bid": 107.9, "bid_size": 1.0, "ask": 111.65, "ask_size": 6.0, "iv": 1.0746, "open_interest": 1841.0, "volume": 1.0, "delta": 0.9966, "gamma": 0.0002, "vega": 0.0059, "theta": 0.0, "rho": 0.0951, "theo": 109.4231, "change": 14.51, "open": 111.36, "high": 111.36, "low": 111.36, "tick": "up", "last_trade_price": 111.36, "last_trade_time": "2026-08-03T11:33:30", "percent_change": 14.9819, "prev_day_close": 96.8499984741211}, {"option": "AMZN260821P00175000", "bid": 0.03, "bid_size": 1.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.8094, "open_interest": 4596.0, "volume": 39.0, "delta": -0.0031, "gamma": 0.0002, "vega": 0.0059, "theta": -0.0121, "rho": -0.0005, "theo": 0.0479, "change": -0.04, "open": 0.04, "high": 0.07, "low": 0.01, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T15:58:58", "percent_change": -57.1429, "prev_day_close": 0.0700000021606684}, {"option": "AMZN260821C00180000", "bid": 102.85, "bid_size": 1.0, "ask": 106.45, "ask_size": 1.0, "iv": 0.0, "open_interest": 1565.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0002, "vega": 0.0068, "theta": 0.0, "rho": 0.0978, "theo": 104.4414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.1, "last_trade_time": "2026-07-31T11:13:42", "percent_change": 0.0, "prev_day_close": 91.9000015258789}, {"option": "AMZN260821P00180000", "bid": 0.04, "bid_size": 2.0, "ask": 0.16, "ask_size": 30.0, "iv": 0.8461, "open_interest": 7145.0, "volume": 48.0, "delta": -0.0036, "gamma": 0.0002, "vega": 0.0068, "theta": -0.0134, "rho": -0.0005, "theo": 0.0543, "change": -0.045, "open": 0.1, "high": 0.1, "low": 0.03, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T15:18:52", "percent_change": -47.3684, "prev_day_close": 0.0950000025331974}, {"option": "AMZN260821C00185000", "bid": 97.9, "bid_size": 1.0, "ask": 101.6, "ask_size": 1.0, "iv": 1.0849, "open_interest": 276.0, "volume": 9.0, "delta": 0.9955, "gamma": 0.0003, "vega": 0.0078, "theta": -0.001, "rho": 0.1004, "theo": 99.4607, "change": 12.575, "open": 101.27, "high": 101.47, "low": 99.5, "tick": "down", "last_trade_price": 99.5, "last_trade_time": "2026-08-03T15:56:21", "percent_change": 14.4665, "prev_day_close": 86.9250030517578}, {"option": "AMZN260821P00185000", "bid": 0.05, "bid_size": 25.0, "ask": 0.07, "ask_size": 1.0, "iv": 0.755, "open_interest": 8788.0, "volume": 82.0, "delta": -0.0042, "gamma": 0.0003, "vega": 0.0078, "theta": -0.0148, "rho": -0.0006, "theo": 0.0617, "change": -0.045, "open": 0.05, "high": 0.1, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T15:05:34", "percent_change": -47.3684, "prev_day_close": 0.0950000025331974}, {"option": "AMZN260821C00190000", "bid": 92.9, "bid_size": 1.0, "ask": 95.6, "ask_size": 17.0, "iv": 0.6808, "open_interest": 1276.0, "volume": 3.0, "delta": 0.9948, "gamma": 0.0003, "vega": 0.009, "theta": -0.0033, "rho": 0.103, "theo": 94.4812, "change": 12.27, "open": 96.3, "high": 96.3, "low": 94.22, "tick": "down", "last_trade_price": 94.22, "last_trade_time": "2026-08-03T13:58:07", "percent_change": 14.9725, "prev_day_close": 81.9500007629394}, {"option": "AMZN260821P00190000", "bid": 0.05, "bid_size": 2.0, "ask": 0.11, "ask_size": 133.0, "iv": 0.7354, "open_interest": 5016.0, "volume": 424.0, "delta": -0.0049, "gamma": 0.0003, "vega": 0.0091, "theta": -0.0164, "rho": -0.0008, "theo": 0.0703, "change": -0.025, "open": 0.08, "high": 0.09, "low": 0.05, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T15:47:59", "percent_change": -23.8095, "prev_day_close": 0.105000000447035}, {"option": "AMZN260821C00195000", "bid": 88.9, "bid_size": 51.0, "ask": 91.65, "ask_size": 1.0, "iv": 0.7326, "open_interest": 1218.0, "volume": 3.0, "delta": 0.994, "gamma": 0.0004, "vega": 0.0104, "theta": -0.0057, "rho": 0.1056, "theo": 89.503, "change": 12.2, "open": 91.3, "high": 91.3, "low": 89.15, "tick": "down", "last_trade_price": 89.15, "last_trade_time": "2026-08-03T13:57:59", "percent_change": 15.8545, "prev_day_close": 76.9500007629394}, {"option": "AMZN260821P00195000", "bid": 0.08, "bid_size": 1.0, "ask": 0.1, "ask_size": 68.0, "iv": 0.702, "open_interest": 6845.0, "volume": 304.0, "delta": -0.0058, "gamma": 0.0004, "vega": 0.0104, "theta": -0.0182, "rho": -0.0009, "theo": 0.0802, "change": -0.07, "open": 0.14, "high": 0.14, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T15:58:35", "percent_change": -53.8462, "prev_day_close": 0.130000002682209}, {"option": "AMZN260821C00200000", "bid": 83.85, "bid_size": 2.0, "ask": 86.7, "ask_size": 1.0, "iv": 0.7715, "open_interest": 4403.0, "volume": 101.0, "delta": 0.9929, "gamma": 0.0004, "vega": 0.0121, "theta": -0.0084, "rho": 0.1082, "theo": 84.5264, "change": 13.975, "open": 77.15, "high": 86.74, "low": 77.15, "tick": "up", "last_trade_price": 86.0, "last_trade_time": "2026-08-03T15:51:07", "percent_change": 19.403, "prev_day_close": 72.0249977111816}, {"option": "AMZN260821P00200000", "bid": 0.09, "bid_size": 1.0, "ask": 0.14, "ask_size": 28.0, "iv": 0.6797, "open_interest": 9753.0, "volume": 3097.0, "delta": -0.0068, "gamma": 0.0004, "vega": 0.0121, "theta": -0.0201, "rho": -0.001, "theo": 0.0917, "change": -0.045, "open": 0.05, "high": 0.15, "low": 0.05, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T15:58:39", "percent_change": -31.0345, "prev_day_close": 0.145000003278255}, {"option": "AMZN260821C00205000", "bid": 78.95, "bid_size": 17.0, "ask": 81.65, "ask_size": 25.0, "iv": 0.8713, "open_interest": 1443.0, "volume": 5.0, "delta": 0.9917, "gamma": 0.0006, "vega": 0.014, "theta": -0.0113, "rho": 0.1107, "theo": 79.5518, "change": 13.675, "open": 82.0, "high": 82.0, "low": 79.42, "tick": "down", "last_trade_price": 80.75, "last_trade_time": "2026-08-03T12:01:25", "percent_change": 20.3876, "prev_day_close": 67.0750007629394}, {"option": "AMZN260821P00205000", "bid": 0.09, "bid_size": 2.0, "ask": 0.12, "ask_size": 10.0, "iv": 0.6294, "open_interest": 6477.0, "volume": 272.0, "delta": -0.008, "gamma": 0.0006, "vega": 0.0141, "theta": -0.0223, "rho": -0.0012, "theo": 0.1052, "change": -0.095, "open": 0.15, "high": 0.18, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-03T15:59:36", "percent_change": -51.3513, "prev_day_close": 0.184999994933605}, {"option": "AMZN260821C00210000", "bid": 73.0, "bid_size": 1.0, "ask": 76.45, "ask_size": 1.0, "iv": 0.0, "open_interest": 1616.0, "volume": 23.0, "delta": 0.9902, "gamma": 0.0007, "vega": 0.0164, "theta": -0.0145, "rho": 0.1132, "theo": 74.5796, "change": 12.075, "open": 77.7, "high": 77.7, "low": 74.0, "tick": "down", "last_trade_price": 74.0, "last_trade_time": "2026-08-03T14:42:26", "percent_change": 19.4994, "prev_day_close": 61.9250011444092}, {"option": "AMZN260821P00210000", "bid": 0.1, "bid_size": 1.0, "ask": 0.2, "ask_size": 171.0, "iv": 0.6184, "open_interest": 8316.0, "volume": 546.0, "delta": -0.0096, "gamma": 0.0007, "vega": 0.0164, "theta": -0.0249, "rho": -0.0014, "theo": 0.1212, "change": -0.085, "open": 0.2, "high": 0.2, "low": 0.1, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-08-03T15:55:20", "percent_change": -43.5897, "prev_day_close": 0.195000000298023}, {"option": "AMZN260821C00212500", "bid": 70.45, "bid_size": 1.0, "ask": 74.25, "ask_size": 1.0, "iv": 0.6774, "open_interest": 101.0, "volume": 4.0, "delta": 0.9893, "gamma": 0.0007, "vega": 0.0176, "theta": -0.0162, "rho": 0.1144, "theo": 72.0946, "change": 12.43, "open": 72.08, "high": 72.08, "low": 72.08, "tick": "up", "last_trade_price": 72.08, "last_trade_time": "2026-08-03T10:13:29", "percent_change": 20.8382, "prev_day_close": 59.6499996185303}, {"option": "AMZN260821P00212500", "bid": 0.12, "bid_size": 1.0, "ask": 0.19, "ask_size": 57.0, "iv": 0.597, "open_interest": 321.0, "volume": 26.0, "delta": -0.0104, "gamma": 0.0008, "vega": 0.0177, "theta": -0.0262, "rho": -0.0016, "theo": 0.1303, "change": -0.035, "open": 0.2, "high": 0.2, "low": 0.11, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-08-03T15:52:00", "percent_change": -17.9487, "prev_day_close": 0.195000000298023}, {"option": "AMZN260821C00215000", "bid": 68.1, "bid_size": 1.0, "ask": 71.5, "ask_size": 2.0, "iv": 0.5288, "open_interest": 1162.0, "volume": 13.0, "delta": 0.9883, "gamma": 0.0008, "vega": 0.0191, "theta": -0.018, "rho": 0.1156, "theo": 69.6105, "change": 13.22, "open": 71.67, "high": 71.67, "low": 68.53, "tick": "up", "last_trade_price": 70.37, "last_trade_time": "2026-08-03T15:36:28", "percent_change": 23.1321, "prev_day_close": 57.1499996185303}, {"option": "AMZN260821P00215000", "bid": 0.13, "bid_size": 25.0, "ask": 0.16, "ask_size": 20.0, "iv": 0.5707, "open_interest": 6326.0, "volume": 640.0, "delta": -0.0114, "gamma": 0.0008, "vega": 0.0191, "theta": -0.0277, "rho": -0.0017, "theo": 0.1403, "change": -0.12, "open": 0.2, "high": 0.23, "low": 0.11, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-08-03T15:59:05", "percent_change": -48.0, "prev_day_close": 0.249999992549419}, {"option": "AMZN260821C00217500", "bid": 65.55, "bid_size": 1.0, "ask": 69.3, "ask_size": 1.0, "iv": 0.6414, "open_interest": 54.0, "volume": 2.0, "delta": 0.9872, "gamma": 0.0009, "vega": 0.0207, "theta": -0.0199, "rho": 0.1168, "theo": 67.1274, "change": 13.805, "open": 68.37, "high": 68.38, "low": 68.37, "tick": "up", "last_trade_price": 68.38, "last_trade_time": "2026-08-03T09:53:16", "percent_change": 25.2955, "prev_day_close": 54.5749988555908}, {"option": "AMZN260821P00217500", "bid": 0.1, "bid_size": 99.0, "ask": 0.26, "ask_size": 257.0, "iv": 0.5666, "open_interest": 258.0, "volume": 697.0, "delta": -0.0125, "gamma": 0.0009, "vega": 0.0208, "theta": -0.0293, "rho": -0.0019, "theo": 0.1513, "change": -0.005, "open": 0.18, "high": 0.24, "low": 0.14, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-08-03T13:42:31", "percent_change": -2.04082, "prev_day_close": 0.245000004768372}, {"option": "AMZN260821C00220000", "bid": 62.95, "bid_size": 15.0, "ask": 65.2, "ask_size": 3.0, "iv": 0.5283, "open_interest": 3551.0, "volume": 489.0, "delta": 0.986, "gamma": 0.001, "vega": 0.0225, "theta": -0.0219, "rho": 0.118, "theo": 64.6455, "change": 13.28, "open": 58.85, "high": 66.5, "low": 58.58, "tick": "down", "last_trade_price": 65.28, "last_trade_time": "2026-08-03T15:41:24", "percent_change": 25.5385, "prev_day_close": 52.0}, {"option": "AMZN260821P00220000", "bid": 0.15, "bid_size": 1.0, "ask": 0.18, "ask_size": 26.0, "iv": 0.5388, "open_interest": 27691.0, "volume": 1646.0, "delta": -0.0138, "gamma": 0.001, "vega": 0.0226, "theta": -0.031, "rho": -0.002, "theo": 0.1635, "change": -0.12, "open": 0.21, "high": 0.28, "low": 0.13, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-08-03T15:59:36", "percent_change": -41.3793, "prev_day_close": 0.290000006556511}, {"option": "AMZN260821C00222500", "bid": 60.65, "bid_size": 1.0, "ask": 64.3, "ask_size": 1.0, "iv": 0.6104, "open_interest": 140.0, "volume": 0.0, "delta": 0.9846, "gamma": 0.0011, "vega": 0.0244, "theta": -0.0241, "rho": 0.1192, "theo": 62.1651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.56, "last_trade_time": "2026-07-31T14:10:12", "percent_change": 0.0, "prev_day_close": 49.625}, {"option": "AMZN260821P00222500", "bid": 0.03, "bid_size": 40.0, "ask": 0.24, "ask_size": 12.0, "iv": 0.5306, "open_interest": 284.0, "volume": 16.0, "delta": -0.0152, "gamma": 0.0012, "vega": 0.0246, "theta": -0.0328, "rho": -0.0022, "theo": 0.1772, "change": -0.14, "open": 0.35, "high": 0.35, "low": 0.13, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-08-03T15:45:55", "percent_change": -45.1613, "prev_day_close": 0.310000002384186}, {"option": "AMZN260821C00225000", "bid": 59.3, "bid_size": 10.0, "ask": 60.15, "ask_size": 10.0, "iv": 0.5231, "open_interest": 2926.0, "volume": 33.0, "delta": 0.983, "gamma": 0.0013, "vega": 0.0266, "theta": -0.0265, "rho": 0.1203, "theo": 59.6864, "change": 12.835, "open": 54.35, "high": 62.32, "low": 54.31, "tick": "up", "last_trade_price": 60.16, "last_trade_time": "2026-08-03T15:38:05", "percent_change": 27.121, "prev_day_close": 47.3250007629394}, {"option": "AMZN260821P00225000", "bid": 0.18, "bid_size": 17.0, "ask": 0.21, "ask_size": 47.0, "iv": 0.5095, "open_interest": 13771.0, "volume": 1893.0, "delta": -0.0167, "gamma": 0.0013, "vega": 0.0267, "theta": -0.0348, "rho": -0.0025, "theo": 0.1927, "change": -0.135, "open": 0.25, "high": 0.31, "low": 0.15, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-08-03T15:58:31", "percent_change": -39.1304, "prev_day_close": 0.345000013709068}, {"option": "AMZN260821C00227500", "bid": 55.75, "bid_size": 24.0, "ask": 59.35, "ask_size": 24.0, "iv": 0.5771, "open_interest": 228.0, "volume": 13.0, "delta": 0.9812, "gamma": 0.0014, "vega": 0.0291, "theta": -0.029, "rho": 0.1214, "theo": 57.2099, "change": 12.835, "open": 53.2, "high": 58.48, "low": 53.2, "tick": "down", "last_trade_price": 57.56, "last_trade_time": "2026-08-03T09:59:23", "percent_change": 28.6976, "prev_day_close": 44.7250003814697}, {"option": "AMZN260821P00227500", "bid": 0.19, "bid_size": 1.0, "ask": 0.24, "ask_size": 13.0, "iv": 0.4959, "open_interest": 1085.0, "volume": 39.0, "delta": -0.0186, "gamma": 0.0014, "vega": 0.0291, "theta": -0.0371, "rho": -0.0028, "theo": 0.2103, "change": -0.205, "open": 0.25, "high": 0.25, "low": 0.17, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-08-03T15:36:45", "percent_change": -49.3976, "prev_day_close": 0.415000006556511}, {"option": "AMZN260821C00230000", "bid": 53.3, "bid_size": 30.0, "ask": 55.25, "ask_size": 10.0, "iv": 0.0, "open_interest": 3183.0, "volume": 347.0, "delta": 0.9791, "gamma": 0.0016, "vega": 0.0319, "theta": -0.0319, "rho": 0.1224, "theo": 54.7361, "change": 12.15, "open": 48.27, "high": 57.0, "low": 47.3, "tick": "no_change", "last_trade_price": 54.5, "last_trade_time": "2026-08-03T15:57:30", "percent_change": 28.6895, "prev_day_close": 42.3500003814697}, {"option": "AMZN260821P00230000", "bid": 0.21, "bid_size": 1.0, "ask": 0.25, "ask_size": 104.0, "iv": 0.4804, "open_interest": 20204.0, "volume": 3168.0, "delta": -0.0206, "gamma": 0.0016, "vega": 0.032, "theta": -0.0395, "rho": -0.0031, "theo": 0.2302, "change": -0.19, "open": 0.31, "high": 0.42, "low": 0.18, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-08-03T15:57:11", "percent_change": -43.1818, "prev_day_close": 0.439999997615814}, {"option": "AMZN260821C00232500", "bid": 51.9, "bid_size": 15.0, "ask": 52.75, "ask_size": 38.0, "iv": 0.4831, "open_interest": 520.0, "volume": 5.0, "delta": 0.9767, "gamma": 0.0018, "vega": 0.0351, "theta": -0.035, "rho": 0.1234, "theo": 52.2659, "change": 13.55, "open": 54.54, "high": 54.54, "low": 53.34, "tick": "down", "last_trade_price": 53.5, "last_trade_time": "2026-08-03T11:15:16", "percent_change": 33.9174, "prev_day_close": 39.9499988555908}, {"option": "AMZN260821P00232500", "bid": 0.23, "bid_size": 2.0, "ask": 0.43, "ask_size": 6.0, "iv": 0.4709, "open_interest": 1120.0, "volume": 35.0, "delta": -0.0231, "gamma": 0.0018, "vega": 0.0353, "theta": -0.0424, "rho": -0.0034, "theo": 0.2547, "change": -0.245, "open": 0.35, "high": 0.35, "low": 0.2, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-08-03T15:06:23", "percent_change": -47.5728, "prev_day_close": 0.514999985694885}, {"option": "AMZN260821C00235000", "bid": 49.45, "bid_size": 54.0, "ask": 50.2, "ask_size": 54.0, "iv": 0.4598, "open_interest": 5141.0, "volume": 274.0, "delta": 0.9738, "gamma": 0.0021, "vega": 0.0387, "theta": -0.0386, "rho": 0.1243, "theo": 49.8003, "change": 12.535, "open": 44.05, "high": 52.85, "low": 43.9, "tick": "no_change", "last_trade_price": 49.91, "last_trade_time": "2026-08-03T15:59:27", "percent_change": 33.5385, "prev_day_close": 37.375}, {"option": "AMZN260821P00235000", "bid": 0.26, "bid_size": 4.0, "ask": 0.32, "ask_size": 23.0, "iv": 0.4549, "open_interest": 5820.0, "volume": 689.0, "delta": -0.0261, "gamma": 0.0021, "vega": 0.0389, "theta": -0.0457, "rho": -0.0038, "theo": 0.2833, "change": -0.28, "open": 0.42, "high": 0.48, "low": 0.21, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-08-03T15:55:48", "percent_change": -49.1228, "prev_day_close": 0.569999992847443}, {"option": "AMZN260821C00237500", "bid": 46.95, "bid_size": 43.0, "ask": 47.85, "ask_size": 37.0, "iv": 0.4543, "open_interest": 1138.0, "volume": 131.0, "delta": 0.9703, "gamma": 0.0024, "vega": 0.043, "theta": -0.0427, "rho": 0.1251, "theo": 47.3405, "change": 13.015, "open": 42.15, "high": 49.74, "low": 40.8, "tick": "up", "last_trade_price": 47.94, "last_trade_time": "2026-08-03T15:31:19", "percent_change": 37.2656, "prev_day_close": 34.9249992370606}, {"option": "AMZN260821P00237500", "bid": 0.25, "bid_size": 69.0, "ask": 0.35, "ask_size": 99.0, "iv": 0.436, "open_interest": 601.0, "volume": 15.0, "delta": -0.0295, "gamma": 0.0024, "vega": 0.0431, "theta": -0.0495, "rho": -0.0044, "theo": 0.3179, "change": -0.39, "open": 0.47, "high": 0.61, "low": 0.26, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-08-03T10:43:05", "percent_change": -60.0, "prev_day_close": 0.650000005960464}, {"option": "AMZN260821C00240000", "bid": 44.5, "bid_size": 54.0, "ask": 45.4, "ask_size": 81.0, "iv": 0.4412, "open_interest": 10676.0, "volume": 981.0, "delta": 0.9662, "gamma": 0.0027, "vega": 0.048, "theta": -0.0474, "rho": 0.1258, "theo": 44.8885, "change": 12.175, "open": 39.6, "high": 47.5, "low": 39.6, "tick": "down", "last_trade_price": 44.75, "last_trade_time": "2026-08-03T15:58:21", "percent_change": 37.3753, "prev_day_close": 32.5750007629394}, {"option": "AMZN260821P00240000", "bid": 0.33, "bid_size": 2.0, "ask": 0.35, "ask_size": 5.0, "iv": 0.4239, "open_interest": 7963.0, "volume": 703.0, "delta": -0.0338, "gamma": 0.0028, "vega": 0.0483, "theta": -0.0539, "rho": -0.0049, "theo": 0.3603, "change": -0.43, "open": 0.38, "high": 0.59, "low": 0.3, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-08-03T15:53:58", "percent_change": -56.5789, "prev_day_close": 0.760000020265579}, {"option": "AMZN260821C00242500", "bid": 42.05, "bid_size": 54.0, "ask": 42.95, "ask_size": 39.0, "iv": 0.427, "open_interest": 512.0, "volume": 86.0, "delta": 0.9611, "gamma": 0.0032, "vega": 0.0538, "theta": -0.053, "rho": 0.1264, "theo": 42.4465, "change": 12.625, "open": 38.96, "high": 43.5, "low": 38.8, "tick": "up", "last_trade_price": 42.9, "last_trade_time": "2026-08-03T15:29:11", "percent_change": 41.7011, "prev_day_close": 30.2749996185303}, {"option": "AMZN260821P00242500", "bid": 0.34, "bid_size": 190.0, "ask": 0.44, "ask_size": 52.0, "iv": 0.413, "open_interest": 376.0, "volume": 237.0, "delta": -0.0387, "gamma": 0.0032, "vega": 0.0539, "theta": -0.059, "rho": -0.0056, "theo": 0.4115, "change": -0.525, "open": 0.5, "high": 0.5, "low": 0.35, "tick": "no_change", "last_trade_price": 0.39, "last_trade_time": "2026-08-03T15:15:49", "percent_change": -57.377, "prev_day_close": 0.91499999165535}, {"option": "AMZN260821C00245000", "bid": 39.7, "bid_size": 54.0, "ask": 40.5, "ask_size": 77.0, "iv": 0.42, "open_interest": 11564.0, "volume": 458.0, "delta": 0.9549, "gamma": 0.0037, "vega": 0.0606, "theta": -0.0594, "rho": 0.1267, "theo": 40.0173, "change": 11.885, "open": 34.28, "high": 43.0, "low": 34.28, "tick": "down", "last_trade_price": 39.86, "last_trade_time": "2026-08-03T15:58:01", "percent_change": 42.4844, "prev_day_close": 27.9750003814697}, {"option": "AMZN260821P00245000", "bid": 0.43, "bid_size": 49.0, "ask": 0.5, "ask_size": 43.0, "iv": 0.4046, "open_interest": 7335.0, "volume": 538.0, "delta": -0.0449, "gamma": 0.0037, "vega": 0.0608, "theta": -0.0651, "rho": -0.0066, "theo": 0.4764, "change": -0.64, "open": 0.64, "high": 0.82, "low": 0.4, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-08-03T15:55:00", "percent_change": -59.2593, "prev_day_close": 1.0799999833107}, {"option": "AMZN260821C00247500", "bid": 37.3, "bid_size": 54.0, "ask": 38.1, "ask_size": 54.0, "iv": 0.4104, "open_interest": 561.0, "volume": 61.0, "delta": 0.9474, "gamma": 0.0042, "vega": 0.0687, "theta": -0.0668, "rho": 0.1269, "theo": 37.6042, "change": 13.165, "open": 39.85, "high": 39.85, "low": 37.5, "tick": "up", "last_trade_price": 38.84, "last_trade_time": "2026-08-03T12:55:47", "percent_change": 51.2756, "prev_day_close": 25.6750001907349}, {"option": "AMZN260821P00247500", "bid": 0.51, "bid_size": 93.0, "ask": 0.61, "ask_size": 52.0, "iv": 0.397, "open_interest": 429.0, "volume": 255.0, "delta": -0.0525, "gamma": 0.0043, "vega": 0.0689, "theta": -0.0722, "rho": -0.0076, "theo": 0.5578, "change": -0.81, "open": 0.69, "high": 0.69, "low": 0.44, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-08-03T15:53:57", "percent_change": -61.3636, "prev_day_close": 1.31999999284744}, {"option": "AMZN260821C00250000", "bid": 35.0, "bid_size": 10.0, "ask": 35.6, "ask_size": 34.0, "iv": 0.3989, "open_interest": 38804.0, "volume": 3076.0, "delta": 0.9382, "gamma": 0.0049, "vega": 0.0778, "theta": -0.0754, "rho": 0.1268, "theo": 35.2117, "change": 12.775, "open": 28.35, "high": 38.05, "low": 28.35, "tick": "down", "last_trade_price": 36.3, "last_trade_time": "2026-08-03T15:54:00", "percent_change": 54.3039, "prev_day_close": 23.5250005722046}, {"option": "AMZN260821P00250000", "bid": 0.62, "bid_size": 31.0, "ask": 0.66, "ask_size": 60.0, "iv": 0.385, "open_interest": 15791.0, "volume": 1551.0, "delta": -0.0617, "gamma": 0.005, "vega": 0.0779, "theta": -0.0805, "rho": -0.009, "theo": 0.6596, "change": -0.985, "open": 0.92, "high": 1.05, "low": 0.55, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-08-03T15:58:01", "percent_change": -60.2446, "prev_day_close": 1.63499999046326}, {"option": "AMZN260821C00252500", "bid": 32.4, "bid_size": 54.0, "ask": 33.25, "ask_size": 172.0, "iv": 0.377, "open_interest": 952.0, "volume": 77.0, "delta": 0.9271, "gamma": 0.0057, "vega": 0.0886, "theta": -0.0852, "rho": 0.1264, "theo": 32.8444, "change": 11.0, "open": 27.09, "high": 35.05, "low": 27.09, "tick": "down", "last_trade_price": 32.35, "last_trade_time": "2026-08-03T15:58:42", "percent_change": 51.5222, "prev_day_close": 21.3500003814697}, {"option": "AMZN260821P00252500", "bid": 0.73, "bid_size": 76.0, "ask": 0.84, "ask_size": 90.0, "iv": 0.3791, "open_interest": 1375.0, "volume": 99.0, "delta": -0.0729, "gamma": 0.0058, "vega": 0.0889, "theta": -0.09, "rho": -0.0105, "theo": 0.7869, "change": -1.305, "open": 0.83, "high": 0.83, "low": 0.65, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-08-03T15:53:57", "percent_change": -65.0873, "prev_day_close": 2.00499999523163}, {"option": "AMZN260821C00255000", "bid": 30.25, "bid_size": 20.0, "ask": 30.95, "ask_size": 54.0, "iv": 0.3809, "open_interest": 14476.0, "volume": 1523.0, "delta": 0.9136, "gamma": 0.0067, "vega": 0.1004, "theta": -0.0962, "rho": 0.1256, "theo": 30.5087, "change": 11.1, "open": 25.1, "high": 33.1, "low": 24.99, "tick": "no_change", "last_trade_price": 30.5, "last_trade_time": "2026-08-03T15:57:25", "percent_change": 57.2165, "prev_day_close": 19.3999996185303}, {"option": "AMZN260821P00255000", "bid": 0.88, "bid_size": 72.0, "ask": 0.95, "ask_size": 53.0, "iv": 0.3687, "open_interest": 3194.0, "volume": 1914.0, "delta": -0.0864, "gamma": 0.0067, "vega": 0.1005, "theta": -0.1008, "rho": -0.0125, "theo": 0.9458, "change": -1.495, "open": 1.4, "high": 1.45, "low": 0.8, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-08-03T15:59:24", "percent_change": -61.1452, "prev_day_close": 2.44500005245209}, {"option": "AMZN260821C00257500", "bid": 27.9, "bid_size": 41.0, "ask": 28.65, "ask_size": 54.0, "iv": 0.3707, "open_interest": 635.0, "volume": 48.0, "delta": 0.8975, "gamma": 0.0077, "vega": 0.1139, "theta": -0.1084, "rho": 0.1243, "theo": 28.211, "change": 12.435, "open": 29.05, "high": 30.15, "low": 26.77, "tick": "up", "last_trade_price": 29.81, "last_trade_time": "2026-08-03T15:52:19", "percent_change": 71.5683, "prev_day_close": 17.375}, {"option": "AMZN260821P00257500", "bid": 1.08, "bid_size": 84.0, "ask": 1.17, "ask_size": 122.0, "iv": 0.3634, "open_interest": 961.0, "volume": 642.0, "delta": -0.1026, "gamma": 0.0077, "vega": 0.1143, "theta": -0.1127, "rho": -0.0146, "theo": 1.143, "change": -1.91, "open": 1.3, "high": 1.3, "low": 0.95, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-08-03T15:55:07", "percent_change": -63.4552, "prev_day_close": 3.00999999046326}, {"option": "AMZN260821C00260000", "bid": 25.6, "bid_size": 89.0, "ask": 26.35, "ask_size": 50.0, "iv": 0.3601, "open_interest": 44747.0, "volume": 10813.0, "delta": 0.8785, "gamma": 0.0088, "vega": 0.1284, "theta": -0.1218, "rho": 0.1226, "theo": 25.9596, "change": 10.56, "open": 20.8, "high": 28.6, "low": 19.15, "tick": "no_change", "last_trade_price": 26.06, "last_trade_time": "2026-08-03T15:59:27", "percent_change": 68.129, "prev_day_close": 15.5}, {"option": "AMZN260821P00260000", "bid": 1.34, "bid_size": 50.0, "ask": 1.42, "ask_size": 87.0, "iv": 0.3584, "open_interest": 7704.0, "volume": 2282.0, "delta": -0.1217, "gamma": 0.0089, "vega": 0.1286, "theta": -0.1258, "rho": -0.0175, "theo": 1.3865, "change": -2.21, "open": 2.0, "high": 2.26, "low": 1.15, "tick": "up", "last_trade_price": 1.39, "last_trade_time": "2026-08-03T15:59:51", "percent_change": -61.3889, "prev_day_close": 3.60000002384186}, {"option": "AMZN260821C00262500", "bid": 23.5, "bid_size": 93.0, "ask": 24.15, "ask_size": 54.0, "iv": 0.3578, "open_interest": 485.0, "volume": 126.0, "delta": 0.8561, "gamma": 0.0101, "vega": 0.1442, "theta": -0.136, "rho": 0.1203, "theo": 23.7636, "change": 11.075, "open": 22.0, "high": 26.4, "low": 22.0, "tick": "up", "last_trade_price": 25.0, "last_trade_time": "2026-08-03T15:49:48", "percent_change": 79.5332, "prev_day_close": 13.9249997138977}, {"option": "AMZN260821P00262500", "bid": 1.64, "bid_size": 38.0, "ask": 1.76, "ask_size": 104.0, "iv": 0.3545, "open_interest": 569.0, "volume": 437.0, "delta": -0.1442, "gamma": 0.0102, "vega": 0.1446, "theta": -0.1398, "rho": -0.0204, "theo": 1.6863, "change": -2.645, "open": 2.76, "high": 2.76, "low": 1.39, "tick": "no_change", "last_trade_price": 1.73, "last_trade_time": "2026-08-03T15:58:07", "percent_change": -60.4571, "prev_day_close": 4.375}, {"option": "AMZN260821C00265000", "bid": 21.45, "bid_size": 34.0, "ask": 22.05, "ask_size": 54.0, "iv": 0.356, "open_interest": 12256.0, "volume": 1927.0, "delta": 0.8302, "gamma": 0.0114, "vega": 0.1606, "theta": -0.1508, "rho": 0.1175, "theo": 21.6336, "change": 10.975, "open": 16.95, "high": 24.2, "low": 16.95, "tick": "down", "last_trade_price": 23.15, "last_trade_time": "2026-08-03T15:53:27", "percent_change": 90.1437, "prev_day_close": 12.1750001907349}, {"option": "AMZN260821P00265000", "bid": 2.0, "bid_size": 5.0, "ask": 2.13, "ask_size": 70.0, "iv": 0.3496, "open_interest": 3079.0, "volume": 2161.0, "delta": -0.1703, "gamma": 0.0115, "vega": 0.1614, "theta": -0.1544, "rho": -0.0239, "theo": 2.0514, "change": -3.145, "open": 3.0, "high": 3.65, "low": 1.68, "tick": "down", "last_trade_price": 2.03, "last_trade_time": "2026-08-03T15:55:31", "percent_change": -60.7729, "prev_day_close": 5.17499995231628}, {"option": "AMZN260821C00267500", "bid": 19.35, "bid_size": 109.0, "ask": 20.05, "ask_size": 54.0, "iv": 0.3514, "open_interest": 1164.0, "volume": 88.0, "delta": 0.8005, "gamma": 0.0128, "vega": 0.1773, "theta": -0.166, "rho": 0.114, "theo": 19.5818, "change": 10.265, "open": 14.65, "high": 21.95, "low": 14.65, "tick": "up", "last_trade_price": 20.94, "last_trade_time": "2026-08-03T15:53:40", "percent_change": 96.1593, "prev_day_close": 10.6749997138977}, {"option": "AMZN260821P00267500", "bid": 2.45, "bid_size": 80.0, "ask": 2.61, "ask_size": 72.0, "iv": 0.3467, "open_interest": 807.0, "volume": 418.0, "delta": -0.2002, "gamma": 0.0129, "vega": 0.1775, "theta": -0.1694, "rho": -0.0283, "theo": 2.4962, "change": -3.645, "open": 4.17, "high": 4.17, "low": 2.16, "tick": "down", "last_trade_price": 2.53, "last_trade_time": "2026-08-03T15:56:02", "percent_change": -59.0283, "prev_day_close": 6.17500019073486}, {"option": "AMZN260821C00270000", "bid": 17.45, "bid_size": 147.0, "ask": 18.05, "ask_size": 128.0, "iv": 0.3482, "open_interest": 43929.0, "volume": 6005.0, "delta": 0.767, "gamma": 0.0141, "vega": 0.1938, "theta": -0.181, "rho": 0.1098, "theo": 17.6211, "change": 8.175, "open": 13.4, "high": 20.06, "low": 12.2, "tick": "down", "last_trade_price": 17.45, "last_trade_time": "2026-08-03T15:59:48", "percent_change": 88.1402, "prev_day_close": 9.27499961853027}, {"option": "AMZN260821P00270000", "bid": 3.0, "bid_size": 84.0, "ask": 3.35, "ask_size": 1.0, "iv": 0.3422, "open_interest": 4467.0, "volume": 3631.0, "delta": -0.2342, "gamma": 0.0142, "vega": 0.1945, "theta": -0.1843, "rho": -0.0324, "theo": 3.0368, "change": -4.15, "open": 4.22, "high": 4.6, "low": 2.56, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-08-03T15:59:59", "percent_change": -57.2414, "prev_day_close": 7.25}, {"option": "AMZN260821C00272500", "bid": 15.6, "bid_size": 37.0, "ask": 16.2, "ask_size": 45.0, "iv": 0.3456, "open_interest": 2619.0, "volume": 189.0, "delta": 0.7297, "gamma": 0.0154, "vega": 0.2093, "theta": -0.1953, "rho": 0.105, "theo": 15.7657, "change": 7.995, "open": 11.45, "high": 18.0, "low": 11.45, "tick": "down", "last_trade_price": 15.97, "last_trade_time": "2026-08-03T15:55:45", "percent_change": 100.251, "prev_day_close": 7.97499990463257}, {"option": "AMZN260821P00272500", "bid": 3.6, "bid_size": 47.0, "ask": 3.85, "ask_size": 71.0, "iv": 0.3416, "open_interest": 273.0, "volume": 282.0, "delta": -0.2714, "gamma": 0.0155, "vega": 0.21, "theta": -0.1984, "rho": -0.0379, "theo": 3.6735, "change": -4.75, "open": 4.9, "high": 5.2, "low": 3.15, "tick": "no_change", "last_trade_price": 3.75, "last_trade_time": "2026-08-03T15:58:22", "percent_change": -55.8824, "prev_day_close": 8.5}, {"option": "AMZN260821C00275000", "bid": 13.85, "bid_size": 75.0, "ask": 14.35, "ask_size": 64.0, "iv": 0.341, "open_interest": 20813.0, "volume": 4813.0, "delta": 0.6891, "gamma": 0.0165, "vega": 0.2233, "theta": -0.2085, "rho": 0.0996, "theo": 14.0283, "change": 7.33, "open": 10.45, "high": 16.26, "low": 9.75, "tick": "down", "last_trade_price": 14.13, "last_trade_time": "2026-08-03T15:59:56", "percent_change": 107.794, "prev_day_close": 6.79999995231628}, {"option": "AMZN260821P00275000", "bid": 4.35, "bid_size": 71.0, "ask": 4.6, "ask_size": 71.0, "iv": 0.3395, "open_interest": 1881.0, "volume": 1058.0, "delta": -0.3123, "gamma": 0.0166, "vega": 0.2236, "theta": -0.2114, "rho": -0.043, "theo": 4.4352, "change": -5.41, "open": 5.9, "high": 6.3, "low": 3.9, "tick": "no_change", "last_trade_price": 4.44, "last_trade_time": "2026-08-03T15:59:18", "percent_change": -54.9239, "prev_day_close": 9.84999990463257}, {"option": "AMZN260821C00280000", "bid": 10.75, "bid_size": 102.0, "ask": 11.15, "ask_size": 74.0, "iv": 0.3379, "open_interest": 35567.0, "volume": 16923.0, "delta": 0.6007, "gamma": 0.018, "vega": 0.2438, "theta": -0.2289, "rho": 0.0875, "theo": 10.9365, "change": 6.05, "open": 7.55, "high": 13.0, "low": 7.5, "tick": "down", "last_trade_price": 10.95, "last_trade_time": "2026-08-03T15:59:56", "percent_change": 123.469, "prev_day_close": 4.89999985694885}, {"option": "AMZN260821P00280000", "bid": 6.2, "bid_size": 70.0, "ask": 6.45, "ask_size": 78.0, "iv": 0.3367, "open_interest": 2151.0, "volume": 4021.0, "delta": -0.4014, "gamma": 0.0182, "vega": 0.244, "theta": -0.2316, "rho": -0.0543, "theo": 6.3413, "change": -6.585, "open": 9.0, "high": 9.15, "low": 5.4, "tick": "no_change", "last_trade_price": 6.34, "last_trade_time": "2026-08-03T15:59:18", "percent_change": -50.9478, "prev_day_close": 12.9249997138977}, {"option": "AMZN260821C00285000", "bid": 8.2, "bid_size": 78.0, "ask": 8.5, "ask_size": 68.0, "iv": 0.3382, "open_interest": 20132.0, "volume": 5046.0, "delta": 0.5088, "gamma": 0.0186, "vega": 0.2517, "theta": -0.238, "rho": 0.0745, "theo": 8.3618, "change": 5.0, "open": 5.6, "high": 10.08, "low": 5.5, "tick": "no_change", "last_trade_price": 8.4, "last_trade_time": "2026-08-03T15:59:44", "percent_change": 147.059, "prev_day_close": 3.39999997615814}, {"option": "AMZN260821P00285000", "bid": 8.5, "bid_size": 120.0, "ask": 8.9, "ask_size": 208.0, "iv": 0.3363, "open_interest": 301.0, "volume": 1393.0, "delta": -0.4946, "gamma": 0.0188, "vega": 0.2514, "theta": -0.2404, "rho": -0.0639, "theo": 8.7611, "change": -7.895, "open": 10.8, "high": 10.8, "low": 7.5, "tick": "down", "last_trade_price": 8.58, "last_trade_time": "2026-08-03T15:59:03", "percent_change": -47.9211, "prev_day_close": 16.4749994277954}, {"option": "AMZN260821C00290000", "bid": 6.05, "bid_size": 68.0, "ask": 6.3, "ask_size": 69.0, "iv": 0.3376, "open_interest": 17050.0, "volume": 7955.0, "delta": 0.4183, "gamma": 0.0181, "vega": 0.2466, "theta": -0.2341, "rho": 0.0615, "theo": 6.2363, "change": 3.88, "open": 3.85, "high": 7.74, "low": 3.05, "tick": "no_change", "last_trade_price": 6.2, "last_trade_time": "2026-08-03T15:59:48", "percent_change": 167.241, "prev_day_close": 2.32000005245209}, {"option": "AMZN260821P00290000", "bid": 11.3, "bid_size": 39.0, "ask": 11.75, "ask_size": 69.0, "iv": 0.3347, "open_interest": 2068.0, "volume": 431.0, "delta": -0.5865, "gamma": 0.0183, "vega": 0.2456, "theta": -0.2361, "rho": -0.0734, "theo": 11.6577, "change": -9.125, "open": 10.94, "high": 12.31, "low": 10.0, "tick": "up", "last_trade_price": 11.4, "last_trade_time": "2026-08-03T15:55:04", "percent_change": -44.458, "prev_day_close": 20.5250005722046}, {"option": "AMZN260821C00295000", "bid": 4.35, "bid_size": 58.0, "ask": 4.6, "ask_size": 47.0, "iv": 0.3385, "open_interest": 32872.0, "volume": 4762.0, "delta": 0.3336, "gamma": 0.0168, "vega": 0.23, "theta": -0.218, "rho": 0.0493, "theo": 4.5257, "change": 2.89, "open": 2.75, "high": 5.75, "low": 2.38, "tick": "no_change", "last_trade_price": 4.45, "last_trade_time": "2026-08-03T15:59:46", "percent_change": 185.256, "prev_day_close": 1.56000000238419}, {"option": "AMZN260821P00295000", "bid": 14.55, "bid_size": 20.0, "ask": 15.1, "ask_size": 62.0, "iv": 0.3347, "open_interest": 326.0, "volume": 27.0, "delta": -0.6723, "gamma": 0.0171, "vega": 0.2282, "theta": -0.2197, "rho": -0.0799, "theo": 14.9628, "change": -9.25, "open": 14.8, "high": 15.55, "low": 13.4, "tick": "up", "last_trade_price": 15.55, "last_trade_time": "2026-08-03T14:26:59", "percent_change": -37.2984, "prev_day_close": 24.8000001907349}, {"option": "AMZN260821C00300000", "bid": 3.1, "bid_size": 44.0, "ask": 3.3, "ask_size": 101.0, "iv": 0.3413, "open_interest": 24569.0, "volume": 22837.0, "delta": 0.2578, "gamma": 0.0149, "vega": 0.2047, "theta": -0.1929, "rho": 0.0382, "theo": 3.1907, "change": 2.205, "open": 1.75, "high": 4.15, "low": 1.61, "tick": "up", "last_trade_price": 3.23, "last_trade_time": "2026-08-03T15:59:17", "percent_change": 215.122, "prev_day_close": 1.02499997615814}, {"option": "AMZN260821P00300000", "bid": 18.2, "bid_size": 75.0, "ask": 18.95, "ask_size": 102.0, "iv": 0.3371, "open_interest": 771.0, "volume": 231.0, "delta": -0.7494, "gamma": 0.0152, "vega": 0.2006, "theta": -0.1941, "rho": -0.0838, "theo": 18.6502, "change": -11.165, "open": 19.0, "high": 19.6, "low": 17.0, "tick": "no_change", "last_trade_price": 18.16, "last_trade_time": "2026-08-03T15:55:00", "percent_change": -38.0733, "prev_day_close": 29.3250007629394}, {"option": "AMZN260821C00305000", "bid": 2.13, "bid_size": 45.0, "ask": 2.27, "ask_size": 84.0, "iv": 0.3419, "open_interest": 5302.0, "volume": 5101.0, "delta": 0.1929, "gamma": 0.0127, "vega": 0.1741, "theta": -0.1627, "rho": 0.0286, "theo": 2.1883, "change": 1.44, "open": 1.2, "high": 2.95, "low": 1.09, "tick": "down", "last_trade_price": 2.11, "last_trade_time": "2026-08-03T15:58:05", "percent_change": 214.925, "prev_day_close": 0.669999986886978}, {"option": "AMZN260821P00305000", "bid": 22.25, "bid_size": 54.0, "ask": 23.1, "ask_size": 104.0, "iv": 0.3408, "open_interest": 150.0, "volume": 90.0, "delta": -0.8154, "gamma": 0.013, "vega": 0.1684, "theta": -0.1636, "rho": -0.0829, "theo": 22.6766, "change": -12.2, "open": 20.7, "high": 22.7, "low": 20.7, "tick": "up", "last_trade_price": 21.85, "last_trade_time": "2026-08-03T15:47:18", "percent_change": -35.8297, "prev_day_close": 34.0500011444092}, {"option": "AMZN260821C00310000", "bid": 1.44, "bid_size": 84.0, "ask": 1.54, "ask_size": 78.0, "iv": 0.343, "open_interest": 30598.0, "volume": 3740.0, "delta": 0.1403, "gamma": 0.0103, "vega": 0.1421, "theta": -0.1316, "rho": 0.0208, "theo": 1.4668, "change": 1.04, "open": 0.65, "high": 2.05, "low": 0.65, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-08-03T15:59:40", "percent_change": 226.087, "prev_day_close": 0.459999993443489}, {"option": "AMZN260821P00310000", "bid": 26.55, "bid_size": 54.0, "ask": 27.4, "ask_size": 54.0, "iv": 0.3402, "open_interest": 10.0, "volume": 11.0, "delta": -0.8697, "gamma": 0.0106, "vega": 0.1335, "theta": -0.1327, "rho": -0.0772, "theo": 26.99, "change": -12.285, "open": 28.46, "high": 28.46, "low": 25.24, "tick": "up", "last_trade_price": 26.59, "last_trade_time": "2026-08-03T10:50:40", "percent_change": -31.6013, "prev_day_close": 38.875}, {"option": "AMZN260821C00315000", "bid": 0.95, "bid_size": 103.0, "ask": 1.03, "ask_size": 100.0, "iv": 0.3448, "open_interest": 5007.0, "volume": 8822.0, "delta": 0.0996, "gamma": 0.008, "vega": 0.112, "theta": -0.1029, "rho": 0.0148, "theo": 0.968, "change": 0.69, "open": 0.74, "high": 1.41, "low": 0.56, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-08-03T15:59:35", "percent_change": 230.0, "prev_day_close": 0.299999997019768}, {"option": "AMZN260821P00315000", "bid": 31.1, "bid_size": 20.0, "ask": 32.0, "ask_size": 20.0, "iv": 0.3445, "open_interest": 75.0, "volume": 1.0, "delta": -0.9121, "gamma": 0.0085, "vega": 0.0998, "theta": -0.1043, "rho": -0.07, "theo": 31.5328, "change": -10.815, "open": 32.96, "high": 32.96, "low": 32.96, "tick": "down", "last_trade_price": 32.96, "last_trade_time": "2026-08-03T09:33:30", "percent_change": -24.7059, "prev_day_close": 43.7749996185303}, {"option": "AMZN260821C00320000", "bid": 0.62, "bid_size": 80.0, "ask": 0.69, "ask_size": 79.0, "iv": 0.3477, "open_interest": 45640.0, "volume": 5066.0, "delta": 0.0697, "gamma": 0.0061, "vega": 0.086, "theta": -0.0785, "rho": 0.0103, "theo": 0.6352, "change": 0.45, "open": 0.27, "high": 0.98, "low": 0.27, "tick": "up", "last_trade_price": 0.66, "last_trade_time": "2026-08-03T15:57:40", "percent_change": 214.286, "prev_day_close": 0.21000000089407}, {"option": "AMZN260821P00320000", "bid": 35.8, "bid_size": 20.0, "ask": 36.75, "ask_size": 54.0, "iv": 0.3494, "open_interest": 0.0, "volume": 5.0, "delta": -0.9438, "gamma": 0.0065, "vega": 0.0701, "theta": -0.0803, "rho": -0.0586, "theo": 36.2471, "change": -13.65, "open": 34.7, "high": 35.6, "low": 34.7, "tick": "down", "last_trade_price": 35.0, "last_trade_time": "2026-08-03T15:49:53", "percent_change": -28.0576, "prev_day_close": 48.6499996185303}, {"option": "AMZN260821C00325000", "bid": 0.41, "bid_size": 59.0, "ask": 0.47, "ask_size": 101.0, "iv": 0.3526, "open_interest": 3702.0, "volume": 962.0, "delta": 0.0485, "gamma": 0.0045, "vega": 0.065, "theta": -0.0591, "rho": 0.0072, "theo": 0.4189, "change": 0.27, "open": 0.19, "high": 0.65, "low": 0.19, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-08-03T15:56:21", "percent_change": 180.0, "prev_day_close": 0.149999998509884}, {"option": "AMZN260821P00325000", "bid": 40.65, "bid_size": 19.0, "ask": 41.55, "ask_size": 18.0, "iv": 0.3534, "open_interest": 0.0, "volume": 1.0, "delta": -0.9668, "gamma": 0.0051, "vega": 0.0452, "theta": -0.0596, "rho": -0.0444, "theo": 41.0818, "change": -12.03, "open": 41.62, "high": 41.62, "low": 41.62, "tick": "down", "last_trade_price": 41.62, "last_trade_time": "2026-08-03T15:20:16", "percent_change": -22.4231, "prev_day_close": 53.6499996185303}, {"option": "AMZN260821C00330000", "bid": 0.27, "bid_size": 274.0, "ask": 0.3, "ask_size": 51.0, "iv": 0.3557, "open_interest": 2369.0, "volume": 1037.0, "delta": 0.0339, "gamma": 0.0033, "vega": 0.0488, "theta": -0.0444, "rho": 0.005, "theo": 0.2805, "change": 0.155, "open": 0.28, "high": 0.42, "low": 0.21, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-08-03T15:59:44", "percent_change": 134.783, "prev_day_close": 0.114999998360872}, {"option": "AMZN260821P00330000", "bid": 45.35, "bid_size": 10.0, "ask": 46.75, "ask_size": 10.0, "iv": 0.3729, "open_interest": 0.0, "volume": 7.0, "delta": -0.9831, "gamma": 0.0038, "vega": 0.024, "theta": -0.0444, "rho": -0.0256, "theo": 45.9983, "change": -11.73, "open": 45.91, "high": 46.92, "low": 44.6, "tick": "up", "last_trade_price": 46.92, "last_trade_time": "2026-08-03T14:13:53", "percent_change": -20.0, "prev_day_close": 58.6499996185303}, {"option": "AMZN260821C00335000", "bid": 0.18, "bid_size": 5.0, "ask": 0.23, "ask_size": 103.0, "iv": 0.3656, "open_interest": 7612.0, "volume": 779.0, "delta": 0.0238, "gamma": 0.0024, "vega": 0.0366, "theta": -0.0335, "rho": 0.0035, "theo": 0.1911, "change": 0.085, "open": 0.2, "high": 0.28, "low": 0.14, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-08-03T15:57:40", "percent_change": 80.9524, "prev_day_close": 0.10500000230968}, {"option": "AMZN260821P00335000", "bid": 48.85, "bid_size": 1.0, "ask": 52.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9931, "gamma": 0.0022, "vega": 0.0087, "theta": -0.0372, "rho": -0.0074, "theo": 50.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.9, "last_trade_time": "2025-11-03T09:35:43", "percent_change": 0.0, "prev_day_close": 63.5999984741211}, {"option": "AMZN260821C00340000", "bid": 0.12, "bid_size": 1.0, "ask": 0.17, "ask_size": 103.0, "iv": 0.3736, "open_interest": 3283.0, "volume": 172.0, "delta": 0.0172, "gamma": 0.0018, "vega": 0.0279, "theta": -0.0258, "rho": 0.0025, "theo": 0.1351, "change": 0.04, "open": 0.14, "high": 0.22, "low": 0.12, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-08-03T15:04:40", "percent_change": 40.0, "prev_day_close": 0.099999999627471}, {"option": "AMZN260821P00340000", "bid": 53.85, "bid_size": 2.0, "ask": 57.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 5.0, "delta": -0.9981, "gamma": 0.0009, "vega": 0.0044, "theta": -0.0332, "rho": 0.0, "theo": 55.9555, "change": -14.065, "open": 54.56, "high": 54.56, "low": 54.56, "tick": "down", "last_trade_price": 54.56, "last_trade_time": "2026-08-03T09:56:25", "percent_change": -20.4954, "prev_day_close": 68.625}, {"option": "AMZN260821C00345000", "bid": 0.05, "bid_size": 98.0, "ask": 0.15, "ask_size": 110.0, "iv": 0.38, "open_interest": 93.0, "volume": 55.0, "delta": 0.0128, "gamma": 0.0014, "vega": 0.0216, "theta": -0.0202, "rho": 0.0019, "theo": 0.0988, "change": 0.045, "open": 0.16, "high": 0.16, "low": 0.08, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T15:50:00", "percent_change": 81.8182, "prev_day_close": 0.0550000015646219}, {"option": "AMZN260821P00345000", "bid": 59.3, "bid_size": 10.0, "ask": 62.55, "ask_size": 1.0, "iv": 0.4276, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0002, "vega": 0.0, "theta": -0.0342, "rho": 0.0, "theo": 60.9555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.6500015258789}, {"option": "AMZN260821C00350000", "bid": 0.03, "bid_size": 130.0, "ask": 0.08, "ask_size": 117.0, "iv": 0.3761, "open_interest": 10665.0, "volume": 598.0, "delta": 0.0098, "gamma": 0.001, "vega": 0.0171, "theta": -0.0163, "rho": 0.0014, "theo": 0.0749, "change": 0.03, "open": 0.05, "high": 0.12, "low": 0.05, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T15:58:10", "percent_change": 75.0, "prev_day_close": 0.0400000000372529}, {"option": "AMZN260821P00350000", "bid": 63.95, "bid_size": 10.0, "ask": 67.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0342, "rho": 0.0, "theo": 65.9555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.25, "last_trade_time": "2026-05-19T10:15:12", "percent_change": 0.0, "prev_day_close": 78.625}, {"option": "AMZN260821C00355000", "bid": 0.05, "bid_size": 1.0, "ask": 0.07, "ask_size": 63.0, "iv": 0.4025, "open_interest": 59.0, "volume": 4.0, "delta": 0.0076, "gamma": 0.0008, "vega": 0.0138, "theta": -0.0135, "rho": 0.0011, "theo": 0.0588, "change": 0.015, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T10:22:01", "percent_change": 23.0769, "prev_day_close": 0.0649999994784594}, {"option": "AMZN260821P00355000", "bid": 68.85, "bid_size": 1.0, "ask": 72.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 11.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0342, "rho": 0.0, "theo": 70.9555, "change": -14.15, "open": 69.51, "high": 69.51, "low": 69.5, "tick": "no_change", "last_trade_price": 69.5, "last_trade_time": "2026-08-03T15:53:37", "percent_change": -16.9157, "prev_day_close": 83.6500015258789}, {"option": "AMZN260821C00360000", "bid": 0.01, "bid_size": 103.0, "ask": 0.07, "ask_size": 210.0, "iv": 0.4062, "open_interest": 1218.0, "volume": 117.0, "delta": 0.0062, "gamma": 0.0007, "vega": 0.0114, "theta": -0.0114, "rho": 0.0009, "theo": 0.0477, "change": 0.02, "open": 0.08, "high": 0.08, "low": 0.04, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T14:28:53", "percent_change": 50.0, "prev_day_close": 0.0400000000372529}, {"option": "AMZN260821P00360000", "bid": 73.95, "bid_size": 10.0, "ask": 77.95, "ask_size": 10.0, "iv": 0.0, "open_interest": 10.0, "volume": 10.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0342, "rho": 0.0, "theo": 75.9555, "change": -14.12, "open": 74.49, "high": 74.49, "low": 74.48, "tick": "down", "last_trade_price": 74.48, "last_trade_time": "2026-08-03T15:53:37", "percent_change": -15.9368, "prev_day_close": 88.5999984741211}, {"option": "AMZN260821C00365000", "bid": 0.01, "bid_size": 73.0, "ask": 0.12, "ask_size": 64.0, "iv": 0.4504, "open_interest": 30.0, "volume": 0.0, "delta": 0.0051, "gamma": 0.0005, "vega": 0.0096, "theta": -0.0099, "rho": 0.0007, "theo": 0.0398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-07-30T14:39:10", "percent_change": 0.0, "prev_day_close": 0.0500000016763806}, {"option": "AMZN260821P00365000", "bid": 79.3, "bid_size": 10.0, "ask": 82.65, "ask_size": 10.0, "iv": 0.5314, "open_interest": 1.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0342, "rho": 0.0, "theo": 80.9555, "change": -13.82, "open": 79.48, "high": 79.48, "low": 79.48, "tick": "down", "last_trade_price": 79.48, "last_trade_time": "2026-08-03T15:53:36", "percent_change": -14.8124, "prev_day_close": 93.2999992370606}, {"option": "AMZN260821C00370000", "bid": 0.02, "bid_size": 3.0, "ask": 0.08, "ask_size": 174.0, "iv": 0.4584, "open_interest": 43768.0, "volume": 199.0, "delta": 0.0043, "gamma": 0.0004, "vega": 0.0083, "theta": -0.0087, "rho": 0.0006, "theo": 0.0341, "change": 0.0, "open": 0.03, "high": 0.05, "low": 0.02, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T15:53:50", "percent_change": -9.31323e-08, "prev_day_close": 0.0400000000372529}, {"option": "AMZN260821P00370000", "bid": 85.4, "bid_size": 10.0, "ask": 86.6, "ask_size": 10.0, "iv": 0.5715, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0342, "rho": 0.0, "theo": 85.9555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 125.6, "last_trade_time": "2026-02-02T11:26:45", "percent_change": 0.0, "prev_day_close": 98.2999992370606}, {"option": "AMZN260821C00375000", "bid": 0.01, "bid_size": 52.0, "ask": 0.05, "ask_size": 103.0, "iv": 0.4546, "open_interest": 244.0, "volume": 36.0, "delta": 0.0037, "gamma": 0.0004, "vega": 0.0073, "theta": -0.0078, "rho": 0.0005, "theo": 0.0298, "change": 0.0, "open": 0.05, "high": 0.05, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T15:33:56", "percent_change": 2.23517e-06, "prev_day_close": 0.0199999995529652}, {"option": "AMZN260821P00375000", "bid": 88.85, "bid_size": 1.0, "ask": 92.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0342, "rho": 0.0, "theo": 90.9555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.375}, {"option": "AMZN260821C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1.0, "iv": 0.4442, "open_interest": 10099.0, "volume": 103.0, "delta": 0.0033, "gamma": 0.0003, "vega": 0.0064, "theta": -0.0071, "rho": 0.0005, "theo": 0.0265, "change": -0.005, "open": 0.03, "high": 0.03, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T12:20:01", "percent_change": -20.0, "prev_day_close": 0.0249999994412065}, {"option": "AMZN260821P00380000", "bid": 93.85, "bid_size": 1.0, "ask": 97.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0342, "rho": 0.0, "theo": 95.9555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.299999237061}, {"option": "AMZN260821C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 10.0, "iv": 0.48, "open_interest": 4384.0, "volume": 509.0, "delta": 0.0026, "gamma": 0.0002, "vega": 0.0052, "theta": -0.0061, "rho": 0.0004, "theo": 0.0218, "change": 0.01, "open": 0.04, "high": 0.04, "low": 0.01, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T13:15:03", "percent_change": 50.0, "prev_day_close": 0.0199999995529652}, {"option": "AMZN260821P00390000", "bid": 103.95, "bid_size": 10.0, "ask": 107.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0342, "rho": 0.0, "theo": 105.9555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.299999237061}, {"option": "AMZN260828C00140000", "bid": 142.45, "bid_size": 1.0, "ask": 146.65, "ask_size": 1.0, "iv": 1.063, "open_interest": 4.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0, "vega": 0.0026, "theta": 0.0, "rho": 0.1029, "theo": 144.4292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.34, "last_trade_time": "2026-07-30T10:41:20", "percent_change": 0.0, "prev_day_close": 131.949996948242}, {"option": "AMZN260828P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.39, "ask_size": 10.0, "iv": 1.131, "open_interest": 14.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0026, "theta": -0.0042, "rho": -0.0002, "theo": 0.0194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-07-31T12:17:09", "percent_change": 0.0, "prev_day_close": 0.0699999975040555}, {"option": "AMZN260828C00145000", "bid": 137.9, "bid_size": 1.0, "ask": 141.6, "ask_size": 1.0, "iv": 1.1748, "open_interest": 19.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0001, "vega": 0.003, "theta": 0.0, "rho": 0.1066, "theo": 139.4483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 103.6, "last_trade_time": "2026-07-21T15:28:03", "percent_change": 0.0, "prev_day_close": 126.899997711182}, {"option": "AMZN260828P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.39, "ask_size": 10.0, "iv": 1.0793, "open_interest": 0.0, "volume": 1.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.003, "theta": -0.0048, "rho": -0.0002, "theo": 0.0224, "change": -0.035, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T11:32:58", "percent_change": -41.1765, "prev_day_close": 0.084999998100102}, {"option": "AMZN260828C00150000", "bid": 132.95, "bid_size": 1.0, "ask": 136.7, "ask_size": 1.0, "iv": 1.1379, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0001, "vega": 0.0035, "theta": 0.0, "rho": 0.1102, "theo": 134.4679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.949996948242}, {"option": "AMZN260828P00150000", "bid": 0.01, "bid_size": 5.0, "ask": 0.19, "ask_size": 1.0, "iv": 0.9779, "open_interest": 26.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.0035, "theta": -0.0054, "rho": -0.0003, "theo": 0.0259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-07-31T10:44:11", "percent_change": 0.0, "prev_day_close": 0.0550000006332994}, {"option": "AMZN260828C00155000", "bid": 127.9, "bid_size": 1.0, "ask": 131.7, "ask_size": 1.0, "iv": 1.0775, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0001, "vega": 0.0041, "theta": 0.0, "rho": 0.1138, "theo": 129.4881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.149997711182}, {"option": "AMZN260828P00155000", "bid": 0.01, "bid_size": 2.0, "ask": 0.24, "ask_size": 12.0, "iv": 0.9559, "open_interest": 13.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0001, "vega": 0.0041, "theta": -0.0061, "rho": -0.0004, "theo": 0.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-07-30T15:44:12", "percent_change": 0.0, "prev_day_close": 0.0550000006332994}, {"option": "AMZN260828C00160000", "bid": 122.9, "bid_size": 1.0, "ask": 126.75, "ask_size": 1.0, "iv": 1.0192, "open_interest": 0.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0001, "vega": 0.0048, "theta": 0.0, "rho": 0.1175, "theo": 124.5088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.950000762939}, {"option": "AMZN260828P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1.0, "iv": 0.9377, "open_interest": 54.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0001, "vega": 0.0048, "theta": -0.0069, "rho": -0.0004, "theo": 0.0347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-07-31T13:04:00", "percent_change": 0.0, "prev_day_close": 0.0699999975040555}, {"option": "AMZN260828C00165000", "bid": 117.95, "bid_size": 1.0, "ask": 121.75, "ask_size": 1.0, "iv": 0.9741, "open_interest": 0.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0001, "vega": 0.0056, "theta": 0.0, "rho": 0.1211, "theo": 119.5303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.900001525879}, {"option": "AMZN260828P00165000", "bid": 0.03, "bid_size": 5.0, "ask": 0.04, "ask_size": 1.0, "iv": 0.7548, "open_interest": 24.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0001, "vega": 0.0056, "theta": -0.0078, "rho": -0.0005, "theo": 0.0401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-07-31T12:17:09", "percent_change": 0.0, "prev_day_close": 0.0900000026449561}, {"option": "AMZN260828C00170000", "bid": 112.85, "bid_size": 1.0, "ask": 116.7, "ask_size": 1.0, "iv": 0.8956, "open_interest": 1.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0002, "vega": 0.0065, "theta": 0.0, "rho": 0.1246, "theo": 114.5527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.6, "last_trade_time": "2026-07-15T10:50:17", "percent_change": 0.0, "prev_day_close": 102.700000762939}, {"option": "AMZN260828P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 1.0, "iv": 0.7164, "open_interest": 213.0, "volume": 5.0, "delta": -0.0028, "gamma": 0.0002, "vega": 0.0065, "theta": -0.0088, "rho": -0.0006, "theo": 0.0464, "change": 0.08, "open": 0.28, "high": 0.28, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-03T09:35:18", "percent_change": 114.286, "prev_day_close": 0.0699999975040555}, {"option": "AMZN260828C00175000", "bid": 107.95, "bid_size": 1.0, "ask": 111.7, "ask_size": 1.0, "iv": 0.8766, "open_interest": 2.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0002, "vega": 0.0076, "theta": 0.0, "rho": 0.1282, "theo": 109.5761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 60.55, "last_trade_time": "2026-07-23T12:39:12", "percent_change": 0.0, "prev_day_close": 97.0500030517578}, {"option": "AMZN260828P00175000", "bid": 0.01, "bid_size": 5.0, "ask": 0.22, "ask_size": 15.0, "iv": 0.772, "open_interest": 41.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0002, "vega": 0.0076, "theta": -0.0098, "rho": -0.0007, "theo": 0.0538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-07-31T15:59:56", "percent_change": 0.0, "prev_day_close": 0.0550000015646219}, {"option": "AMZN260828C00180000", "bid": 103.05, "bid_size": 1.0, "ask": 106.75, "ask_size": 2.0, "iv": 0.8443, "open_interest": 10.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0002, "vega": 0.0089, "theta": 0.0, "rho": 0.1318, "theo": 104.6008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.04, "last_trade_time": "2026-07-31T09:58:56", "percent_change": 0.0, "prev_day_close": 92.0750007629394}, {"option": "AMZN260828P00180000", "bid": 0.05, "bid_size": 1.0, "ask": 0.06, "ask_size": 1.0, "iv": 0.6729, "open_interest": 375.0, "volume": 4.0, "delta": -0.004, "gamma": 0.0002, "vega": 0.0089, "theta": -0.0111, "rho": -0.0008, "theo": 0.0624, "change": -0.03, "open": 0.07, "high": 0.07, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T15:57:28", "percent_change": -37.5, "prev_day_close": 0.0799999982118606}, {"option": "AMZN260828C00185000", "bid": 98.05, "bid_size": 1.0, "ask": 101.75, "ask_size": 1.0, "iv": 0.8026, "open_interest": 20.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0003, "vega": 0.0104, "theta": 0.0, "rho": 0.1353, "theo": 99.6269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.2, "last_trade_time": "2026-07-29T12:15:08", "percent_change": 0.0, "prev_day_close": 87.125}, {"option": "AMZN260828P00185000", "bid": 0.03, "bid_size": 56.0, "ask": 0.25, "ask_size": 122.0, "iv": 0.7085, "open_interest": 145.0, "volume": 2.0, "delta": -0.0047, "gamma": 0.0003, "vega": 0.0104, "theta": -0.0125, "rho": -0.001, "theo": 0.0725, "change": -0.035, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T12:33:30", "percent_change": -33.3333, "prev_day_close": 0.105000000447035}, {"option": "AMZN260828C00190000", "bid": 93.1, "bid_size": 1.0, "ask": 96.8, "ask_size": 1.0, "iv": 0.7617, "open_interest": 38.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0003, "vega": 0.0121, "theta": 0.0, "rho": 0.1388, "theo": 94.6548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 79.0, "last_trade_time": "2026-07-31T09:38:10", "percent_change": 0.0, "prev_day_close": 82.125}, {"option": "AMZN260828P00190000", "bid": 0.06, "bid_size": 63.0, "ask": 0.2, "ask_size": 198.0, "iv": 0.6627, "open_interest": 438.0, "volume": 6.0, "delta": -0.0056, "gamma": 0.0003, "vega": 0.0122, "theta": -0.0141, "rho": -0.0012, "theo": 0.0843, "change": -0.055, "open": 0.08, "high": 0.09, "low": 0.07, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-08-03T15:29:29", "percent_change": -37.931, "prev_day_close": 0.144999995827675}, {"option": "AMZN260828C00195000", "bid": 88.1, "bid_size": 1.0, "ask": 91.85, "ask_size": 1.0, "iv": 0.7215, "open_interest": 72.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0004, "vega": 0.0142, "theta": -0.0024, "rho": 0.1422, "theo": 89.6848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.55, "last_trade_time": "2026-07-30T15:07:06", "percent_change": 0.0, "prev_day_close": 77.1999969482422}, {"option": "AMZN260828P00195000", "bid": 0.09, "bid_size": 71.0, "ask": 0.28, "ask_size": 198.0, "iv": 0.6538, "open_interest": 331.0, "volume": 25.0, "delta": -0.0068, "gamma": 0.0004, "vega": 0.0142, "theta": -0.0158, "rho": -0.0014, "theo": 0.0984, "change": -0.055, "open": 0.33, "high": 0.33, "low": 0.09, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-08-03T13:49:41", "percent_change": -33.3333, "prev_day_close": 0.16499999910593}, {"option": "AMZN260828C00200000", "bid": 83.15, "bid_size": 1.0, "ask": 86.85, "ask_size": 6.0, "iv": 0.6889, "open_interest": 99.0, "volume": 5.0, "delta": 0.9916, "gamma": 0.0005, "vega": 0.0167, "theta": -0.0051, "rho": 0.1456, "theo": 84.7175, "change": 12.925, "open": 86.5, "high": 86.5, "low": 85.15, "tick": "down", "last_trade_price": 85.15, "last_trade_time": "2026-08-03T10:16:22", "percent_change": 17.8955, "prev_day_close": 72.2250022888184}, {"option": "AMZN260828P00200000", "bid": 0.1, "bid_size": 56.0, "ask": 0.28, "ask_size": 292.0, "iv": 0.6173, "open_interest": 514.0, "volume": 98.0, "delta": -0.0081, "gamma": 0.0005, "vega": 0.0167, "theta": -0.0178, "rho": -0.0016, "theo": 0.1149, "change": -0.07, "open": 0.17, "high": 0.19, "low": 0.1, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-08-03T15:39:34", "percent_change": -35.0, "prev_day_close": 0.200000002980232}, {"option": "AMZN260828C00205000", "bid": 78.25, "bid_size": 1.0, "ask": 81.95, "ask_size": 1.0, "iv": 0.6619, "open_interest": 73.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0006, "vega": 0.0196, "theta": -0.0082, "rho": 0.149, "theo": 79.7534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.67, "last_trade_time": "2026-07-31T13:44:06", "percent_change": 0.0, "prev_day_close": 67.2749977111816}, {"option": "AMZN260828P00205000", "bid": 0.1, "bid_size": 1.0, "ask": 0.2, "ask_size": 96.0, "iv": 0.5607, "open_interest": 366.0, "volume": 30.0, "delta": -0.0097, "gamma": 0.0006, "vega": 0.0197, "theta": -0.0201, "rho": -0.002, "theo": 0.1348, "change": -0.075, "open": 0.14, "high": 0.36, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-08-03T14:28:29", "percent_change": -36.5854, "prev_day_close": 0.204999998211861}, {"option": "AMZN260828C00210000", "bid": 73.25, "bid_size": 1.0, "ask": 76.95, "ask_size": 1.0, "iv": 0.6163, "open_interest": 122.0, "volume": 30.0, "delta": 0.988, "gamma": 0.0008, "vega": 0.0231, "theta": -0.0115, "rho": 0.1522, "theo": 74.7935, "change": 12.59, "open": 74.77, "high": 74.94, "low": 74.77, "tick": "no_change", "last_trade_price": 74.94, "last_trade_time": "2026-08-03T10:55:14", "percent_change": 20.1925, "prev_day_close": 62.3500003814697}, {"option": "AMZN260828P00210000", "bid": 0.15, "bid_size": 49.0, "ask": 0.2, "ask_size": 69.0, "iv": 0.5349, "open_interest": 765.0, "volume": 140.0, "delta": -0.0117, "gamma": 0.0008, "vega": 0.0232, "theta": -0.0228, "rho": -0.0024, "theo": 0.1591, "change": -0.13, "open": 0.23, "high": 0.23, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-08-03T14:53:34", "percent_change": -52.0, "prev_day_close": 0.249999992549419}, {"option": "AMZN260828C00215000", "bid": 68.3, "bid_size": 1.0, "ask": 71.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 54.0, "volume": 22.0, "delta": 0.9855, "gamma": 0.001, "vega": 0.0274, "theta": -0.0153, "rho": 0.1554, "theo": 69.839, "change": 12.515, "open": 70.96, "high": 70.96, "low": 69.43, "tick": "up", "last_trade_price": 69.94, "last_trade_time": "2026-08-03T15:58:53", "percent_change": 21.7936, "prev_day_close": 57.4249992370606}, {"option": "AMZN260828P00215000", "bid": 0.18, "bid_size": 13.0, "ask": 0.22, "ask_size": 10.0, "iv": 0.5079, "open_interest": 529.0, "volume": 176.0, "delta": -0.0143, "gamma": 0.001, "vega": 0.0275, "theta": -0.0258, "rho": -0.0029, "theo": 0.1887, "change": -0.14, "open": 0.15, "high": 0.28, "low": 0.15, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-08-03T14:53:14", "percent_change": -42.4242, "prev_day_close": 0.329999998211861}, {"option": "AMZN260828C00220000", "bid": 63.35, "bid_size": 1.0, "ask": 66.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 108.0, "volume": 4.0, "delta": 0.9823, "gamma": 0.0012, "vega": 0.0326, "theta": -0.0196, "rho": 0.1584, "theo": 64.8921, "change": 11.455, "open": 65.06, "high": 66.85, "low": 63.83, "tick": "down", "last_trade_price": 63.83, "last_trade_time": "2026-08-03T14:17:28", "percent_change": 21.8711, "prev_day_close": 52.375}, {"option": "AMZN260828P00220000", "bid": 0.21, "bid_size": 63.0, "ask": 0.27, "ask_size": 70.0, "iv": 0.4843, "open_interest": 552.0, "volume": 316.0, "delta": -0.0175, "gamma": 0.0012, "vega": 0.0327, "theta": -0.0294, "rho": -0.0035, "theo": 0.226, "change": -0.15, "open": 0.38, "high": 0.38, "low": 0.19, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-08-03T15:51:57", "percent_change": -38.4615, "prev_day_close": 0.390000000596046}, {"option": "AMZN260828C00225000", "bid": 59.4, "bid_size": 19.0, "ask": 60.55, "ask_size": 19.0, "iv": 0.4622, "open_interest": 81.0, "volume": 27.0, "delta": 0.9782, "gamma": 0.0015, "vega": 0.0392, "theta": -0.0246, "rho": 0.1612, "theo": 59.9562, "change": 11.355, "open": 62.57, "high": 62.57, "low": 58.88, "tick": "down", "last_trade_price": 58.88, "last_trade_time": "2026-08-03T14:17:28", "percent_change": 23.8927, "prev_day_close": 47.5249996185303}, {"option": "AMZN260828P00225000", "bid": 0.26, "bid_size": 25.0, "ask": 0.3, "ask_size": 5.0, "iv": 0.4586, "open_interest": 650.0, "volume": 212.0, "delta": -0.0217, "gamma": 0.0015, "vega": 0.0393, "theta": -0.0337, "rho": -0.0044, "theo": 0.2743, "change": -0.23, "open": 0.34, "high": 0.45, "low": 0.25, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-08-03T15:57:05", "percent_change": -44.2308, "prev_day_close": 0.519999980926514}, {"option": "AMZN260828C00230000", "bid": 54.6, "bid_size": 15.0, "ask": 55.65, "ask_size": 34.0, "iv": 0.4536, "open_interest": 245.0, "volume": 12.0, "delta": 0.9726, "gamma": 0.0019, "vega": 0.0474, "theta": -0.0308, "rho": 0.1636, "theo": 55.0372, "change": 11.145, "open": 50.0, "high": 55.87, "low": 50.0, "tick": "up", "last_trade_price": 53.72, "last_trade_time": "2026-08-03T14:40:11", "percent_change": 26.1773, "prev_day_close": 42.5749988555908}, {"option": "AMZN260828P00230000", "bid": 0.3, "bid_size": 91.0, "ask": 0.38, "ask_size": 50.0, "iv": 0.4358, "open_interest": 1063.0, "volume": 280.0, "delta": -0.0272, "gamma": 0.0019, "vega": 0.0475, "theta": -0.0391, "rho": -0.0054, "theo": 0.3392, "change": -0.295, "open": 0.47, "high": 0.47, "low": 0.28, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-08-03T15:55:08", "percent_change": -44.3609, "prev_day_close": 0.66499999165535}, {"option": "AMZN260828C00235000", "bid": 49.7, "bid_size": 10.0, "ask": 50.75, "ask_size": 35.0, "iv": 0.4293, "open_interest": 277.0, "volume": 47.0, "delta": 0.965, "gamma": 0.0025, "vega": 0.0583, "theta": -0.0384, "rho": 0.1657, "theo": 50.1442, "change": 12.39, "open": 44.66, "high": 52.55, "low": 44.66, "tick": "down", "last_trade_price": 50.19, "last_trade_time": "2026-08-03T15:56:21", "percent_change": 32.7778, "prev_day_close": 37.7999992370606}, {"option": "AMZN260828P00235000", "bid": 0.4, "bid_size": 52.0, "ask": 0.45, "ask_size": 1.0, "iv": 0.4144, "open_interest": 474.0, "volume": 140.0, "delta": -0.035, "gamma": 0.0025, "vega": 0.0588, "theta": -0.0461, "rho": -0.007, "theo": 0.4313, "change": -0.45, "open": 0.6, "high": 0.6, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-03T15:57:00", "percent_change": -52.9412, "prev_day_close": 0.849999994039536}, {"option": "AMZN260828C00240000", "bid": 44.7, "bid_size": 21.0, "ask": 45.9, "ask_size": 18.0, "iv": 0.3988, "open_interest": 1125.0, "volume": 186.0, "delta": 0.9542, "gamma": 0.0032, "vega": 0.0724, "theta": -0.0482, "rho": 0.167, "theo": 45.292, "change": 12.7, "open": 39.89, "high": 46.7, "low": 39.89, "tick": "up", "last_trade_price": 45.8, "last_trade_time": "2026-08-03T15:30:04", "percent_change": 38.3686, "prev_day_close": 33.1000003814697}, {"option": "AMZN260828P00240000", "bid": 0.53, "bid_size": 63.0, "ask": 0.6, "ask_size": 22.0, "iv": 0.3977, "open_interest": 499.0, "volume": 227.0, "delta": -0.0458, "gamma": 0.0032, "vega": 0.0726, "theta": -0.0553, "rho": -0.0091, "theo": 0.5643, "change": -0.6, "open": 0.58, "high": 0.89, "low": 0.48, "tick": "no_change", "last_trade_price": 0.56, "last_trade_time": "2026-08-03T15:16:09", "percent_change": -51.7241, "prev_day_close": 1.16000002622604}, {"option": "AMZN260828C00245000", "bid": 40.1, "bid_size": 10.0, "ask": 41.0, "ask_size": 49.0, "iv": 0.3874, "open_interest": 496.0, "volume": 50.0, "delta": 0.9391, "gamma": 0.0042, "vega": 0.0907, "theta": -0.0606, "rho": 0.1674, "theo": 40.502, "change": 10.735, "open": 35.72, "high": 42.5, "low": 35.72, "tick": "down", "last_trade_price": 39.31, "last_trade_time": "2026-08-03T14:24:15", "percent_change": 37.5678, "prev_day_close": 28.5749998092651}, {"option": "AMZN260828P00245000", "bid": 0.66, "bid_size": 50.0, "ask": 0.9, "ask_size": 58.0, "iv": 0.3842, "open_interest": 398.0, "volume": 209.0, "delta": -0.061, "gamma": 0.0042, "vega": 0.0911, "theta": -0.0671, "rho": -0.0121, "theo": 0.7601, "change": -0.885, "open": 0.88, "high": 0.88, "low": 0.67, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-08-03T15:54:30", "percent_change": -54.7988, "prev_day_close": 1.61500000953674}, {"option": "AMZN260828C00250000", "bid": 35.4, "bid_size": 15.0, "ask": 36.25, "ask_size": 33.0, "iv": 0.3707, "open_interest": 706.0, "volume": 313.0, "delta": 0.918, "gamma": 0.0055, "vega": 0.1139, "theta": -0.0762, "rho": 0.1665, "theo": 35.8043, "change": 11.425, "open": 35.57, "high": 38.6, "low": 34.5, "tick": "down", "last_trade_price": 35.8, "last_trade_time": "2026-08-03T15:55:12", "percent_change": 46.8718, "prev_day_close": 24.375}, {"option": "AMZN260828P00250000", "bid": 0.95, "bid_size": 85.0, "ask": 1.14, "ask_size": 162.0, "iv": 0.3689, "open_interest": 782.0, "volume": 707.0, "delta": -0.0821, "gamma": 0.0055, "vega": 0.1142, "theta": -0.0818, "rho": -0.0162, "theo": 1.045, "change": -1.25, "open": 1.51, "high": 2.0, "low": 0.88, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-08-03T15:55:56", "percent_change": -54.3478, "prev_day_close": 2.30000007152557}, {"option": "AMZN260828C00255000", "bid": 30.8, "bid_size": 24.0, "ask": 31.7, "ask_size": 168.0, "iv": 0.3586, "open_interest": 699.0, "volume": 216.0, "delta": 0.8891, "gamma": 0.0071, "vega": 0.142, "theta": -0.0947, "rho": 0.1638, "theo": 31.2387, "change": 12.15, "open": 27.79, "high": 33.59, "low": 27.79, "tick": "up", "last_trade_price": 32.45, "last_trade_time": "2026-08-03T15:54:09", "percent_change": 59.8522, "prev_day_close": 20.2999992370605}, {"option": "AMZN260828P00255000", "bid": 1.33, "bid_size": 36.0, "ask": 1.52, "ask_size": 88.0, "iv": 0.3549, "open_interest": 276.0, "volume": 201.0, "delta": -0.1112, "gamma": 0.0071, "vega": 0.1425, "theta": -0.0998, "rho": -0.0218, "theo": 1.4654, "change": -1.85, "open": 1.89, "high": 1.89, "low": 1.25, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-08-03T15:55:56", "percent_change": -56.0606, "prev_day_close": 3.30000007152557}, {"option": "AMZN260828C00260000", "bid": 26.45, "bid_size": 18.0, "ask": 27.45, "ask_size": 49.0, "iv": 0.3543, "open_interest": 1117.0, "volume": 329.0, "delta": 0.8507, "gamma": 0.0089, "vega": 0.1741, "theta": -0.1157, "rho": 0.159, "theo": 26.8555, "change": 9.985, "open": 22.05, "high": 28.85, "low": 22.05, "tick": "down", "last_trade_price": 26.66, "last_trade_time": "2026-08-03T15:58:00", "percent_change": 59.8801, "prev_day_close": 16.6749992370605}, {"option": "AMZN260828P00260000", "bid": 1.97, "bid_size": 36.0, "ask": 2.14, "ask_size": 44.0, "iv": 0.3481, "open_interest": 321.0, "volume": 371.0, "delta": -0.1498, "gamma": 0.009, "vega": 0.1747, "theta": -0.1202, "rho": -0.0291, "theo": 2.0695, "change": -2.45, "open": 3.02, "high": 3.02, "low": 1.6, "tick": "no_change", "last_trade_price": 2.05, "last_trade_time": "2026-08-03T15:59:51", "percent_change": -54.4444, "prev_day_close": 4.5}, {"option": "AMZN260828C00265000", "bid": 22.3, "bid_size": 50.0, "ask": 23.1, "ask_size": 49.0, "iv": 0.3411, "open_interest": 913.0, "volume": 622.0, "delta": 0.8016, "gamma": 0.0109, "vega": 0.2082, "theta": -0.1379, "rho": 0.1518, "theo": 22.7148, "change": 9.215, "open": 18.35, "high": 25.35, "low": 18.35, "tick": "down", "last_trade_price": 22.59, "last_trade_time": "2026-08-03T15:59:49", "percent_change": 68.8972, "prev_day_close": 13.375}, {"option": "AMZN260828P00265000", "bid": 2.77, "bid_size": 36.0, "ask": 3.0, "ask_size": 10.0, "iv": 0.3403, "open_interest": 439.0, "volume": 302.0, "delta": -0.1993, "gamma": 0.011, "vega": 0.2088, "theta": -0.1419, "rho": -0.0384, "theo": 2.9177, "change": -3.4, "open": 3.95, "high": 3.95, "low": 2.49, "tick": "no_change", "last_trade_price": 2.9, "last_trade_time": "2026-08-03T15:59:21", "percent_change": -53.9683, "prev_day_close": 6.29999995231628}, {"option": "AMZN260828C00270000", "bid": 18.5, "bid_size": 28.0, "ask": 19.3, "ask_size": 27.0, "iv": 0.3375, "open_interest": 1173.0, "volume": 262.0, "delta": 0.7416, "gamma": 0.0128, "vega": 0.2411, "theta": -0.1593, "rho": 0.142, "theo": 18.8825, "change": 8.775, "open": 14.43, "high": 21.35, "low": 14.43, "tick": "down", "last_trade_price": 19.15, "last_trade_time": "2026-08-03T15:55:10", "percent_change": 84.5783, "prev_day_close": 10.375}, {"option": "AMZN260828P00270000", "bid": 3.95, "bid_size": 27.0, "ask": 4.3, "ask_size": 90.0, "iv": 0.3388, "open_interest": 209.0, "volume": 345.0, "delta": -0.2598, "gamma": 0.013, "vega": 0.2417, "theta": -0.1629, "rho": -0.0493, "theo": 4.0766, "change": -4.285, "open": 5.5, "high": 5.5, "low": 3.55, "tick": "up", "last_trade_price": 4.09, "last_trade_time": "2026-08-03T15:58:25", "percent_change": -51.1642, "prev_day_close": 8.375}, {"option": "AMZN260828C00275000", "bid": 15.1, "bid_size": 21.0, "ask": 15.8, "ask_size": 30.0, "iv": 0.3345, "open_interest": 936.0, "volume": 400.0, "delta": 0.6719, "gamma": 0.0145, "vega": 0.269, "theta": -0.1776, "rho": 0.1298, "theo": 15.4217, "change": 8.425, "open": 11.55, "high": 17.5, "low": 11.1, "tick": "up", "last_trade_price": 16.45, "last_trade_time": "2026-08-03T15:52:16", "percent_change": 104.984, "prev_day_close": 8.02500009536743}, {"option": "AMZN260828P00275000", "bid": 5.5, "bid_size": 28.0, "ask": 5.8, "ask_size": 146.0, "iv": 0.335, "open_interest": 43.0, "volume": 149.0, "delta": -0.3301, "gamma": 0.0146, "vega": 0.2694, "theta": -0.1808, "rho": -0.0619, "theo": 5.61, "change": -5.8, "open": 7.07, "high": 7.07, "low": 4.9, "tick": "down", "last_trade_price": 5.15, "last_trade_time": "2026-08-03T15:51:26", "percent_change": -52.968, "prev_day_close": 10.9499998092651}, {"option": "AMZN260828C00280000", "bid": 12.2, "bid_size": 10.0, "ask": 12.7, "ask_size": 50.0, "iv": 0.3339, "open_interest": 1818.0, "volume": 1477.0, "delta": 0.5956, "gamma": 0.0156, "vega": 0.2882, "theta": -0.1904, "rho": 0.116, "theo": 12.3899, "change": 6.37, "open": 8.85, "high": 14.07, "low": 8.45, "tick": "up", "last_trade_price": 12.42, "last_trade_time": "2026-08-03T15:59:23", "percent_change": 105.289, "prev_day_close": 6.05000019073486}, {"option": "AMZN260828P00280000", "bid": 7.4, "bid_size": 31.0, "ask": 7.8, "ask_size": 28.0, "iv": 0.333, "open_interest": 25.0, "volume": 170.0, "delta": -0.4076, "gamma": 0.0158, "vega": 0.2884, "theta": -0.1933, "rho": -0.0752, "theo": 7.5635, "change": -6.43, "open": 9.37, "high": 9.37, "low": 6.6, "tick": "down", "last_trade_price": 7.47, "last_trade_time": "2026-08-03T15:59:01", "percent_change": -46.259, "prev_day_close": 13.9000000953674}, {"option": "AMZN260828C00285000", "bid": 9.55, "bid_size": 32.0, "ask": 10.0, "ask_size": 21.0, "iv": 0.3312, "open_interest": 575.0, "volume": 730.0, "delta": 0.5158, "gamma": 0.0161, "vega": 0.2965, "theta": -0.1962, "rho": 0.101, "theo": 9.7757, "change": 5.205, "open": 6.75, "high": 11.24, "low": 6.05, "tick": "no_change", "last_trade_price": 9.68, "last_trade_time": "2026-08-03T15:57:47", "percent_change": 116.313, "prev_day_close": 4.47500014305115}, {"option": "AMZN260828P00285000", "bid": 9.7, "bid_size": 40.0, "ask": 10.15, "ask_size": 47.0, "iv": 0.3303, "open_interest": 7.0, "volume": 233.0, "delta": -0.4884, "gamma": 0.0163, "vega": 0.2961, "theta": -0.1987, "rho": -0.087, "theo": 9.9534, "change": -7.275, "open": 12.83, "high": 12.83, "low": 8.7, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-08-03T15:58:00", "percent_change": -42.1129, "prev_day_close": 17.2749996185303}, {"option": "AMZN260828C00290000", "bid": 7.3, "bid_size": 32.0, "ask": 7.7, "ask_size": 21.0, "iv": 0.3286, "open_interest": 3309.0, "volume": 1595.0, "delta": 0.4366, "gamma": 0.0159, "vega": 0.293, "theta": -0.1941, "rho": 0.0859, "theo": 7.5793, "change": 4.41, "open": 5.0, "high": 8.8, "low": 4.0, "tick": "up", "last_trade_price": 7.61, "last_trade_time": "2026-08-03T15:59:23", "percent_change": 137.812, "prev_day_close": 3.19999992847443}, {"option": "AMZN260828P00290000", "bid": 12.35, "bid_size": 28.0, "ask": 13.15, "ask_size": 24.0, "iv": 0.3307, "open_interest": 34.0, "volume": 468.0, "delta": -0.5686, "gamma": 0.0162, "vega": 0.2913, "theta": -0.1964, "rho": -0.0976, "theo": 12.7675, "change": -8.25, "open": 13.55, "high": 13.55, "low": 11.4, "tick": "down", "last_trade_price": 12.95, "last_trade_time": "2026-08-03T15:17:29", "percent_change": -38.9151, "prev_day_close": 21.1999998092651}, {"option": "AMZN260828C00295000", "bid": 5.55, "bid_size": 21.0, "ask": 5.9, "ask_size": 24.0, "iv": 0.3303, "open_interest": 1165.0, "volume": 489.0, "delta": 0.3611, "gamma": 0.0151, "vega": 0.2788, "theta": -0.1846, "rho": 0.0713, "theo": 5.763, "change": 3.46, "open": 3.5, "high": 6.8, "low": 3.05, "tick": "down", "last_trade_price": 5.77, "last_trade_time": "2026-08-03T15:57:49", "percent_change": 149.784, "prev_day_close": 2.31000006198883}, {"option": "AMZN260828P00295000", "bid": 15.5, "bid_size": 20.0, "ask": 16.4, "ask_size": 20.0, "iv": 0.3303, "open_interest": 3.0, "volume": 11.0, "delta": -0.6455, "gamma": 0.0154, "vega": 0.2757, "theta": -0.1866, "rho": -0.1068, "theo": 15.9884, "change": -10.65, "open": 19.48, "high": 19.48, "low": 14.7, "tick": "no_change", "last_trade_price": 14.7, "last_trade_time": "2026-08-03T11:54:37", "percent_change": -42.0118, "prev_day_close": 25.3499994277954}, {"option": "AMZN260828C00300000", "bid": 4.1, "bid_size": 44.0, "ask": 4.4, "ask_size": 22.0, "iv": 0.3296, "open_interest": 2013.0, "volume": 2974.0, "delta": 0.2924, "gamma": 0.0138, "vega": 0.2563, "theta": -0.1693, "rho": 0.0579, "theo": 4.3117, "change": 2.72, "open": 2.52, "high": 5.25, "low": 2.2, "tick": "up", "last_trade_price": 4.32, "last_trade_time": "2026-08-03T15:59:23", "percent_change": 170.0, "prev_day_close": 1.59999996423721}, {"option": "AMZN260828P00300000", "bid": 19.0, "bid_size": 19.0, "ask": 20.0, "ask_size": 30.0, "iv": 0.3299, "open_interest": 5.0, "volume": 26.0, "delta": -0.7159, "gamma": 0.0142, "vega": 0.2515, "theta": -0.1709, "rho": -0.1129, "theo": 19.5537, "change": -10.675, "open": 18.32, "high": 20.05, "low": 18.1, "tick": "up", "last_trade_price": 19.05, "last_trade_time": "2026-08-03T12:39:51", "percent_change": -35.9125, "prev_day_close": 29.7250003814697}, {"option": "AMZN260828C00305000", "bid": 3.0, "bid_size": 121.0, "ask": 3.35, "ask_size": 170.0, "iv": 0.333, "open_interest": 426.0, "volume": 582.0, "delta": 0.2314, "gamma": 0.0123, "vega": 0.2277, "theta": -0.1499, "rho": 0.0459, "theo": 3.1629, "change": 2.06, "open": 1.75, "high": 3.79, "low": 1.75, "tick": "down", "last_trade_price": 3.21, "last_trade_time": "2026-08-03T15:58:58", "percent_change": 179.13, "prev_day_close": 1.15000003576279}, {"option": "AMZN260828P00305000", "bid": 22.85, "bid_size": 20.0, "ask": 23.85, "ask_size": 20.0, "iv": 0.3285, "open_interest": 0.0, "volume": 0.0, "delta": -0.7784, "gamma": 0.0126, "vega": 0.2209, "theta": -0.1511, "rho": -0.1143, "theo": 23.4355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.3249988555908}, {"option": "AMZN260828C00310000", "bid": 2.2, "bid_size": 3009.0, "ask": 2.41, "ask_size": 65.0, "iv": 0.3343, "open_interest": 3567.0, "volume": 1516.0, "delta": 0.1792, "gamma": 0.0105, "vega": 0.1961, "theta": -0.1285, "rho": 0.0356, "theo": 2.2808, "change": 1.51, "open": 1.24, "high": 2.89, "low": 1.24, "tick": "up", "last_trade_price": 2.32, "last_trade_time": "2026-08-03T15:59:23", "percent_change": 186.42, "prev_day_close": 0.810000002384186}, {"option": "AMZN260828P00310000", "bid": 27.0, "bid_size": 57.0, "ask": 28.15, "ask_size": 20.0, "iv": 0.3322, "open_interest": 0.0, "volume": 3.0, "delta": -0.8322, "gamma": 0.0109, "vega": 0.1867, "theta": -0.1294, "rho": -0.1126, "theo": 27.5911, "change": -12.62, "open": 26.5, "high": 26.5, "low": 26.43, "tick": "down", "last_trade_price": 26.43, "last_trade_time": "2026-08-03T10:25:54", "percent_change": -32.3175, "prev_day_close": 39.0499992370606}, {"option": "AMZN260828C00315000", "bid": 1.6, "bid_size": 9.0, "ask": 1.86, "ask_size": 132.0, "iv": 0.3406, "open_interest": 278.0, "volume": 536.0, "delta": 0.1362, "gamma": 0.0087, "vega": 0.1642, "theta": -0.107, "rho": 0.0271, "theo": 1.6208, "change": 1.05, "open": 0.8, "high": 2.15, "low": 0.8, "tick": "no_change", "last_trade_price": 1.62, "last_trade_time": "2026-08-03T15:55:55", "percent_change": 184.211, "prev_day_close": 0.569999992847443}, {"option": "AMZN260828P00315000", "bid": 31.4, "bid_size": 20.0, "ask": 32.6, "ask_size": 20.0, "iv": 0.3355, "open_interest": 0.0, "volume": 0.0, "delta": -0.8771, "gamma": 0.0092, "vega": 0.1516, "theta": -0.1078, "rho": -0.1066, "theo": 31.976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.875}, {"option": "AMZN260828C00320000", "bid": 1.07, "bid_size": 47.0, "ask": 1.21, "ask_size": 23.0, "iv": 0.3353, "open_interest": 908.0, "volume": 951.0, "delta": 0.1018, "gamma": 0.0071, "vega": 0.1341, "theta": -0.087, "rho": 0.0202, "theo": 1.1392, "change": 0.91, "open": 0.88, "high": 1.51, "low": 0.46, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-08-03T15:54:13", "percent_change": 267.647, "prev_day_close": 0.340000003576279}, {"option": "AMZN260828P00320000", "bid": 36.0, "bid_size": 20.0, "ask": 37.15, "ask_size": 20.0, "iv": 0.3377, "open_interest": 3.0, "volume": 2.0, "delta": -0.9136, "gamma": 0.0076, "vega": 0.1175, "theta": -0.0882, "rho": -0.0956, "theo": 36.547, "change": -11.045, "open": 34.9, "high": 37.73, "low": 34.9, "tick": "up", "last_trade_price": 37.73, "last_trade_time": "2026-08-03T14:21:11", "percent_change": -22.6448, "prev_day_close": 48.7750015258789}, {"option": "AMZN260828C00325000", "bid": 0.73, "bid_size": 171.0, "ask": 0.92, "ask_size": 244.0, "iv": 0.34, "open_interest": 66.0, "volume": 432.0, "delta": 0.0751, "gamma": 0.0056, "vega": 0.1074, "theta": -0.0694, "rho": 0.0149, "theo": 0.7958, "change": 0.625, "open": 0.41, "high": 1.08, "low": 0.36, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-08-03T15:51:49", "percent_change": 227.273, "prev_day_close": 0.275000005960464}, {"option": "AMZN260828P00325000", "bid": 40.75, "bid_size": 19.0, "ask": 41.85, "ask_size": 19.0, "iv": 0.3416, "open_interest": 0.0, "volume": 0.0, "delta": -0.9423, "gamma": 0.0062, "vega": 0.0859, "theta": -0.0707, "rho": -0.0794, "theo": 41.264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.6500015258789}, {"option": "AMZN260828C00330000", "bid": 0.5, "bid_size": 50.0, "ask": 0.65, "ask_size": 90.0, "iv": 0.3428, "open_interest": 61.0, "volume": 304.0, "delta": 0.0548, "gamma": 0.0044, "vega": 0.0844, "theta": -0.0544, "rho": 0.0109, "theo": 0.5524, "change": 0.42, "open": 0.35, "high": 0.79, "low": 0.35, "tick": "no_change", "last_trade_price": 0.61, "last_trade_time": "2026-08-03T15:54:55", "percent_change": 221.053, "prev_day_close": 0.190000005066395}, {"option": "AMZN260828P00330000", "bid": 45.6, "bid_size": 19.0, "ask": 46.65, "ask_size": 20.0, "iv": 0.346, "open_interest": 0.0, "volume": 0.0, "delta": -0.9648, "gamma": 0.0051, "vega": 0.0583, "theta": -0.0558, "rho": -0.0629, "theo": 46.0907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.6500015258789}, {"option": "AMZN260828C00335000", "bid": 0.35, "bid_size": 113.0, "ask": 0.48, "ask_size": 131.0, "iv": 0.3479, "open_interest": 9.0, "volume": 218.0, "delta": 0.0401, "gamma": 0.0034, "vega": 0.066, "theta": -0.0426, "rho": 0.008, "theo": 0.3881, "change": 0.245, "open": 0.39, "high": 0.51, "low": 0.31, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-08-03T15:43:31", "percent_change": 158.065, "prev_day_close": 0.154999997466803}, {"option": "AMZN260828P00335000", "bid": 50.4, "bid_size": 13.0, "ask": 51.65, "ask_size": 10.0, "iv": 0.3522, "open_interest": 0.0, "volume": 0.0, "delta": -0.9815, "gamma": 0.0041, "vega": 0.034, "theta": -0.0396, "rho": -0.0267, "theo": 50.9963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.625}, {"option": "AMZN260828C00340000", "bid": 0.18, "bid_size": 63.0, "ask": 0.35, "ask_size": 337.0, "iv": 0.3459, "open_interest": 13.0, "volume": 61.0, "delta": 0.0296, "gamma": 0.0026, "vega": 0.0516, "theta": -0.0333, "rho": 0.0059, "theo": 0.2762, "change": 0.185, "open": 0.33, "high": 0.39, "low": 0.25, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-08-03T15:52:26", "percent_change": 160.87, "prev_day_close": 0.114999996498227}, {"option": "AMZN260828P00340000", "bid": 54.2, "bid_size": 10.0, "ask": 57.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9929, "gamma": 0.0024, "vega": 0.0137, "theta": -0.0354, "rho": -0.0164, "theo": 55.9621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.625}, {"option": "AMZN260828C00345000", "bid": 0.16, "bid_size": 24.0, "ask": 0.25, "ask_size": 142.0, "iv": 0.355, "open_interest": 64.0, "volume": 250.0, "delta": 0.022, "gamma": 0.002, "vega": 0.0404, "theta": -0.0263, "rho": 0.0044, "theo": 0.2003, "change": 0.175, "open": 0.29, "high": 0.29, "low": 0.16, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-08-03T15:54:55", "percent_change": 318.182, "prev_day_close": 0.0550000006332994}, {"option": "AMZN260828P00345000", "bid": 58.85, "bid_size": 1.0, "ask": 62.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0008, "vega": 0.0, "theta": -0.0384, "rho": 0.0, "theo": 60.9555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.6499977111816}, {"option": "AMZN260904C00140000", "bid": 143.0, "bid_size": 1.0, "ask": 146.75, "ask_size": 1.0, "iv": 1.08, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0001, "vega": 0.004, "theta": 0.0, "rho": 0.1332, "theo": 144.5975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.175003051758}, {"option": "AMZN260904P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.49, "ask_size": 1.0, "iv": 1.0229, "open_interest": 6.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.004, "theta": -0.0047, "rho": -0.0004, "theo": 0.0288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-07-31T12:16:53", "percent_change": 0.0, "prev_day_close": 0.084999998100102}, {"option": "AMZN260904C00145000", "bid": 138.05, "bid_size": 1.0, "ask": 141.75, "ask_size": 1.0, "iv": 1.0333, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0001, "vega": 0.0046, "theta": 0.0, "rho": 0.1379, "theo": 139.6228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.075000762939}, {"option": "AMZN260904P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 18.0, "iv": 0.9313, "open_interest": 0.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0001, "vega": 0.0046, "theta": -0.0053, "rho": -0.0004, "theo": 0.0332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0550000006332994}, {"option": "AMZN260904C00150000", "bid": 133.0, "bid_size": 1.0, "ask": 136.8, "ask_size": 1.0, "iv": 0.9759, "open_interest": 9.0, "volume": 2.0, "delta": 0.9978, "gamma": 0.0001, "vega": 0.0053, "theta": 0.0, "rho": 0.1426, "theo": 134.6486, "change": 12.69, "open": 134.69, "high": 134.69, "low": 134.69, "tick": "up", "last_trade_price": 134.69, "last_trade_time": "2026-08-03T10:06:20", "percent_change": 10.4016, "prev_day_close": 122.0}, {"option": "AMZN260904P00150000", "bid": 0.01, "bid_size": 2.0, "ask": 0.45, "ask_size": 1.0, "iv": 0.9344, "open_interest": 13.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0001, "vega": 0.0053, "theta": -0.0059, "rho": -0.0005, "theo": 0.0382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-07-31T10:26:23", "percent_change": 0.0, "prev_day_close": 0.0599999995902181}, {"option": "AMZN260904C00155000", "bid": 128.1, "bid_size": 1.0, "ask": 131.8, "ask_size": 1.0, "iv": 0.9439, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0001, "vega": 0.0062, "theta": 0.0, "rho": 0.1472, "theo": 129.6752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.024997711182}, {"option": "AMZN260904P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.49, "ask_size": 1.0, "iv": 0.8877, "open_interest": 0.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0001, "vega": 0.0062, "theta": -0.0066, "rho": -0.0006, "theo": 0.0439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0800000028684735}, {"option": "AMZN260904C00160000", "bid": 123.05, "bid_size": 1.0, "ask": 126.85, "ask_size": 1.0, "iv": 0.8902, "open_interest": 0.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0001, "vega": 0.0072, "theta": 0.0, "rho": 0.1519, "theo": 124.7026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.100002288818}, {"option": "AMZN260904P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 11.0, "iv": 0.8057, "open_interest": 41.0, "volume": 1.0, "delta": -0.0027, "gamma": 0.0001, "vega": 0.0072, "theta": -0.0074, "rho": -0.0007, "theo": 0.0506, "change": 0.08, "open": 0.16, "high": 0.16, "low": 0.16, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-08-03T10:50:13", "percent_change": 100.0, "prev_day_close": 0.0800000028684735}, {"option": "AMZN260904C00165000", "bid": 118.15, "bid_size": 1.0, "ask": 121.9, "ask_size": 1.0, "iv": 0.8594, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0002, "vega": 0.0083, "theta": 0.0, "rho": 0.1566, "theo": 119.7311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.174999237061}, {"option": "AMZN260904P00165000", "bid": 0.01, "bid_size": 63.0, "ask": 0.26, "ask_size": 78.0, "iv": 0.7732, "open_interest": 4.0, "volume": 4.0, "delta": -0.0032, "gamma": 0.0002, "vega": 0.0083, "theta": -0.0083, "rho": -0.0009, "theo": 0.0582, "change": -0.015, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T10:23:48", "percent_change": -17.6471, "prev_day_close": 0.084999998100102}, {"option": "AMZN260904C00170000", "bid": 113.15, "bid_size": 1.0, "ask": 116.85, "ask_size": 1.0, "iv": 0.8188, "open_interest": 0.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0002, "vega": 0.0096, "theta": 0.0, "rho": 0.1612, "theo": 114.7607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.174999237061}, {"option": "AMZN260904P00170000", "bid": 0.01, "bid_size": 74.0, "ask": 0.26, "ask_size": 138.0, "iv": 0.7345, "open_interest": 2.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0002, "vega": 0.0096, "theta": -0.0093, "rho": -0.001, "theo": 0.067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-07-29T15:54:40", "percent_change": 0.0, "prev_day_close": 0.0950000006705522}, {"option": "AMZN260904C00175000", "bid": 108.2, "bid_size": 1.0, "ask": 111.95, "ask_size": 1.0, "iv": 0.7791, "open_interest": 0.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0002, "vega": 0.0111, "theta": 0.0, "rho": 0.1657, "theo": 109.7916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.2249984741211}, {"option": "AMZN260904P00175000", "bid": 0.02, "bid_size": 50.0, "ask": 0.26, "ask_size": 50.0, "iv": 0.7001, "open_interest": 7.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0002, "vega": 0.0112, "theta": -0.0104, "rho": -0.0012, "theo": 0.0772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-07-31T10:25:07", "percent_change": 0.0, "prev_day_close": 0.110000003129244}, {"option": "AMZN260904C00180000", "bid": 103.2, "bid_size": 1.0, "ask": 106.9, "ask_size": 1.0, "iv": 0.7404, "open_interest": 1.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0003, "vega": 0.0129, "theta": 0.0, "rho": 0.1703, "theo": 104.8242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.87, "last_trade_time": "2026-07-31T14:06:18", "percent_change": 0.0, "prev_day_close": 92.2750015258789}, {"option": "AMZN260904P00180000", "bid": 0.03, "bid_size": 50.0, "ask": 0.27, "ask_size": 79.0, "iv": 0.6691, "open_interest": 368.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0003, "vega": 0.0129, "theta": -0.0117, "rho": -0.0014, "theo": 0.0889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-07-31T09:30:03", "percent_change": 0.0, "prev_day_close": 0.129999997094274}, {"option": "AMZN260904C00185000", "bid": 98.25, "bid_size": 1.0, "ask": 102.0, "ask_size": 1.0, "iv": 0.7104, "open_interest": 1.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0003, "vega": 0.0149, "theta": -0.0013, "rho": 0.1748, "theo": 99.8588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.0, "last_trade_time": "2026-07-31T09:43:51", "percent_change": 0.0, "prev_day_close": 87.2750015258789}, {"option": "AMZN260904P00185000", "bid": 0.05, "bid_size": 50.0, "ask": 0.29, "ask_size": 81.0, "iv": 0.6434, "open_interest": 183.0, "volume": 4.0, "delta": -0.0062, "gamma": 0.0003, "vega": 0.015, "theta": -0.013, "rho": -0.0016, "theo": 0.1027, "change": -0.045, "open": 0.12, "high": 0.12, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T09:57:21", "percent_change": -31.0345, "prev_day_close": 0.144999999552965}, {"option": "AMZN260904C00190000", "bid": 93.15, "bid_size": 1.0, "ask": 96.95, "ask_size": 1.0, "iv": 0.6491, "open_interest": 15.0, "volume": 0.0, "delta": 0.9925, "gamma": 0.0004, "vega": 0.0174, "theta": -0.0035, "rho": 0.1792, "theo": 94.8956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 48.85, "last_trade_time": "2026-07-30T10:08:07", "percent_change": 0.0, "prev_day_close": 82.3500022888184}, {"option": "AMZN260904P00190000", "bid": 0.06, "bid_size": 50.0, "ask": 0.16, "ask_size": 50.0, "iv": 0.5751, "open_interest": 1296.0, "volume": 5.0, "delta": -0.0074, "gamma": 0.0004, "vega": 0.0174, "theta": -0.0146, "rho": -0.0019, "theo": 0.1187, "change": -0.06, "open": 0.17, "high": 0.26, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T13:32:47", "percent_change": -37.5, "prev_day_close": 0.160000003874302}, {"option": "AMZN260904C00195000", "bid": 88.3, "bid_size": 1.0, "ask": 92.1, "ask_size": 1.0, "iv": 0.6361, "open_interest": 1.0, "volume": 0.0, "delta": 0.9911, "gamma": 0.0005, "vega": 0.0202, "theta": -0.0058, "rho": 0.1836, "theo": 89.9352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.85, "last_trade_time": "2026-07-24T10:29:00", "percent_change": 0.0, "prev_day_close": 77.3999977111816}, {"option": "AMZN260904P00195000", "bid": 0.08, "bid_size": 48.0, "ask": 0.32, "ask_size": 81.0, "iv": 0.5854, "open_interest": 234.0, "volume": 2.0, "delta": -0.0087, "gamma": 0.0005, "vega": 0.0202, "theta": -0.0163, "rho": -0.0023, "theo": 0.1376, "change": -0.085, "open": 0.15, "high": 0.15, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-08-03T13:40:56", "percent_change": -43.5897, "prev_day_close": 0.195000000298023}, {"option": "AMZN260904C00200000", "bid": 83.45, "bid_size": 1.0, "ask": 87.05, "ask_size": 1.0, "iv": 0.6186, "open_interest": 7.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.0006, "vega": 0.0235, "theta": -0.0083, "rho": 0.188, "theo": 84.9783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.6, "last_trade_time": "2026-07-31T13:59:45", "percent_change": 0.0, "prev_day_close": 72.4749984741211}, {"option": "AMZN260904P00200000", "bid": 0.1, "bid_size": 61.0, "ask": 0.35, "ask_size": 106.0, "iv": 0.5598, "open_interest": 167.0, "volume": 11.0, "delta": -0.0104, "gamma": 0.0006, "vega": 0.0237, "theta": -0.0183, "rho": -0.0027, "theo": 0.16, "change": -0.065, "open": 0.37, "high": 0.37, "low": 0.12, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-08-03T12:36:17", "percent_change": -28.8889, "prev_day_close": 0.225000008940697}, {"option": "AMZN260904C00205000", "bid": 78.35, "bid_size": 1.0, "ask": 82.2, "ask_size": 2.0, "iv": 0.537, "open_interest": 51.0, "volume": 0.0, "delta": 0.9874, "gamma": 0.0007, "vega": 0.0275, "theta": -0.0111, "rho": 0.1922, "theo": 80.0259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.25, "last_trade_time": "2026-07-31T11:59:14", "percent_change": 0.0, "prev_day_close": 67.5}, {"option": "AMZN260904P00205000", "bid": 0.12, "bid_size": 50.0, "ask": 0.39, "ask_size": 236.0, "iv": 0.5349, "open_interest": 555.0, "volume": 3.0, "delta": -0.0124, "gamma": 0.0007, "vega": 0.0276, "theta": -0.0205, "rho": -0.0032, "theo": 0.187, "change": -0.1, "open": 0.36, "high": 0.36, "low": 0.15, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-08-03T12:48:17", "percent_change": -35.7143, "prev_day_close": 0.279999993741512}, {"option": "AMZN260904C00210000", "bid": 74.25, "bid_size": 10.0, "ask": 77.15, "ask_size": 10.0, "iv": 0.6144, "open_interest": 27.0, "volume": 0.0, "delta": 0.9849, "gamma": 0.0009, "vega": 0.0323, "theta": -0.0143, "rho": 0.1962, "theo": 75.0796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.05, "last_trade_time": "2026-07-31T11:45:49", "percent_change": 0.0, "prev_day_close": 62.625}, {"option": "AMZN260904P00210000", "bid": 0.14, "bid_size": 177.0, "ask": 0.4, "ask_size": 292.0, "iv": 0.5048, "open_interest": 581.0, "volume": 26.0, "delta": -0.015, "gamma": 0.0009, "vega": 0.0325, "theta": -0.0231, "rho": -0.0039, "theo": 0.22, "change": -0.18, "open": 0.27, "high": 0.35, "low": 0.19, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-08-03T15:22:28", "percent_change": -47.3684, "prev_day_close": 0.38000001013279}, {"option": "AMZN260904C00215000", "bid": 68.55, "bid_size": 1.0, "ask": 72.25, "ask_size": 1.0, "iv": 0.5204, "open_interest": 6.0, "volume": 0.0, "delta": 0.9818, "gamma": 0.0011, "vega": 0.038, "theta": -0.0179, "rho": 0.2001, "theo": 70.1417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.39, "last_trade_time": "2026-07-31T14:21:05", "percent_change": 0.0, "prev_day_close": 57.625}, {"option": "AMZN260904P00215000", "bid": 0.18, "bid_size": 139.0, "ask": 0.36, "ask_size": 135.0, "iv": 0.4708, "open_interest": 166.0, "volume": 32.0, "delta": -0.0182, "gamma": 0.0011, "vega": 0.0382, "theta": -0.0262, "rho": -0.0047, "theo": 0.2617, "change": -0.15, "open": 0.27, "high": 0.27, "low": 0.17, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-08-03T14:41:33", "percent_change": -40.5405, "prev_day_close": 0.370000004768372}, {"option": "AMZN260904C00220000", "bid": 64.55, "bid_size": 16.0, "ask": 65.8, "ask_size": 19.0, "iv": 0.4386, "open_interest": 73.0, "volume": 2.0, "delta": 0.9777, "gamma": 0.0014, "vega": 0.0453, "theta": -0.0222, "rho": 0.2037, "theo": 65.216, "change": 12.725, "open": 65.45, "high": 65.45, "low": 65.45, "tick": "up", "last_trade_price": 65.45, "last_trade_time": "2026-08-03T11:01:51", "percent_change": 24.1347, "prev_day_close": 52.7249984741211}, {"option": "AMZN260904P00220000", "bid": 0.3, "bid_size": 1.0, "ask": 0.33, "ask_size": 22.0, "iv": 0.4482, "open_interest": 116.0, "volume": 58.0, "delta": -0.0223, "gamma": 0.0014, "vega": 0.0454, "theta": -0.03, "rho": -0.0058, "theo": 0.3156, "change": -0.245, "open": 0.4, "high": 0.4, "low": 0.27, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-03T14:41:33", "percent_change": -44.9541, "prev_day_close": 0.544999986886978}, {"option": "AMZN260904C00225000", "bid": 59.65, "bid_size": 12.0, "ask": 60.9, "ask_size": 13.0, "iv": 0.4229, "open_interest": 36.0, "volume": 0.0, "delta": 0.9723, "gamma": 0.0017, "vega": 0.0543, "theta": -0.0274, "rho": 0.207, "theo": 60.3085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.42, "last_trade_time": "2026-07-31T10:07:48", "percent_change": 0.0, "prev_day_close": 47.8999996185303}, {"option": "AMZN260904P00225000", "bid": 0.31, "bid_size": 78.0, "ask": 0.4, "ask_size": 1.0, "iv": 0.4229, "open_interest": 211.0, "volume": 75.0, "delta": -0.0277, "gamma": 0.0018, "vega": 0.0547, "theta": -0.0346, "rho": -0.0071, "theo": 0.388, "change": -0.27, "open": 0.8, "high": 0.8, "low": 0.31, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-08-03T15:48:44", "percent_change": -40.2985, "prev_day_close": 0.6700000166893}, {"option": "AMZN260904C00230000", "bid": 54.75, "bid_size": 38.0, "ask": 56.05, "ask_size": 30.0, "iv": 0.4076, "open_interest": 86.0, "volume": 6.0, "delta": 0.965, "gamma": 0.0022, "vega": 0.066, "theta": -0.0338, "rho": 0.2097, "theo": 55.428, "change": 13.875, "open": 56.0, "high": 57.0, "low": 56.0, "tick": "up", "last_trade_price": 57.0, "last_trade_time": "2026-08-03T09:56:06", "percent_change": 32.1739, "prev_day_close": 43.125}, {"option": "AMZN260904P00230000", "bid": 0.39, "bid_size": 99.0, "ask": 0.51, "ask_size": 1.0, "iv": 0.4059, "open_interest": 115.0, "volume": 136.0, "delta": -0.035, "gamma": 0.0022, "vega": 0.0664, "theta": -0.0406, "rho": -0.009, "theo": 0.4875, "change": -0.455, "open": 0.63, "high": 0.63, "low": 0.41, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-08-03T15:52:34", "percent_change": -50.2762, "prev_day_close": 0.905000001192093}, {"option": "AMZN260904C00235000", "bid": 49.95, "bid_size": 37.0, "ask": 51.2, "ask_size": 37.0, "iv": 0.3948, "open_interest": 118.0, "volume": 5.0, "delta": 0.9552, "gamma": 0.0028, "vega": 0.0807, "theta": -0.0418, "rho": 0.2117, "theo": 50.5874, "change": 13.9, "open": 47.2, "high": 52.35, "low": 47.2, "tick": "up", "last_trade_price": 52.35, "last_trade_time": "2026-08-03T11:34:53", "percent_change": 36.1508, "prev_day_close": 38.4499988555908}, {"option": "AMZN260904P00235000", "bid": 0.52, "bid_size": 63.0, "ask": 0.76, "ask_size": 63.0, "iv": 0.3979, "open_interest": 267.0, "volume": 115.0, "delta": -0.0451, "gamma": 0.0028, "vega": 0.0811, "theta": -0.0481, "rho": -0.0115, "theo": 0.6277, "change": -0.595, "open": 1.1, "high": 1.1, "low": 0.57, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-08-03T15:36:24", "percent_change": -49.7908, "prev_day_close": 1.19499999284744}, {"option": "AMZN260904C00240000", "bid": 45.3, "bid_size": 15.0, "ask": 46.45, "ask_size": 35.0, "iv": 0.3898, "open_interest": 73.0, "volume": 19.0, "delta": 0.9417, "gamma": 0.0036, "vega": 0.0994, "theta": -0.0518, "rho": 0.2126, "theo": 45.8046, "change": 13.6, "open": 44.0, "high": 48.0, "low": 44.0, "tick": "up", "last_trade_price": 47.5, "last_trade_time": "2026-08-03T15:52:56", "percent_change": 40.118, "prev_day_close": 33.8999996185303}, {"option": "AMZN260904P00240000", "bid": 0.72, "bid_size": 74.0, "ask": 0.93, "ask_size": 74.0, "iv": 0.3825, "open_interest": 3532.0, "volume": 90.0, "delta": -0.0587, "gamma": 0.0036, "vega": 0.1002, "theta": -0.0576, "rho": -0.0149, "theo": 0.8262, "change": -0.76, "open": 1.06, "high": 1.06, "low": 0.72, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-08-03T15:47:01", "percent_change": -49.0323, "prev_day_close": 1.54999995231628}, {"option": "AMZN260904C00245000", "bid": 40.6, "bid_size": 10.0, "ask": 41.6, "ask_size": 26.0, "iv": 0.3706, "open_interest": 82.0, "volume": 7.0, "delta": 0.9235, "gamma": 0.0046, "vega": 0.1225, "theta": -0.0639, "rho": 0.2122, "theo": 41.103, "change": 13.775, "open": 37.14, "high": 43.1, "low": 37.14, "tick": "up", "last_trade_price": 43.1, "last_trade_time": "2026-08-03T12:01:02", "percent_change": 46.9736, "prev_day_close": 29.3249998092651}, {"option": "AMZN260904P00245000", "bid": 0.96, "bid_size": 97.0, "ask": 1.13, "ask_size": 63.0, "iv": 0.3655, "open_interest": 123.0, "volume": 162.0, "delta": -0.077, "gamma": 0.0046, "vega": 0.124, "theta": -0.0692, "rho": -0.0195, "theo": 1.1063, "change": -1.075, "open": 0.89, "high": 1.18, "low": 0.89, "tick": "no_change", "last_trade_price": 1.11, "last_trade_time": "2026-08-03T15:55:08", "percent_change": -49.1991, "prev_day_close": 2.18499994277954}, {"option": "AMZN260904C00250000", "bid": 35.95, "bid_size": 17.0, "ask": 36.9, "ask_size": 10.0, "iv": 0.3546, "open_interest": 1033.0, "volume": 19.0, "delta": 0.8994, "gamma": 0.0058, "vega": 0.15, "theta": -0.0781, "rho": 0.2101, "theo": 36.5125, "change": 11.555, "open": 33.45, "high": 38.5, "low": 33.45, "tick": "up", "last_trade_price": 36.83, "last_trade_time": "2026-08-03T15:35:13", "percent_change": 45.7171, "prev_day_close": 25.2749996185303}, {"option": "AMZN260904P00250000", "bid": 1.36, "bid_size": 79.0, "ask": 1.6, "ask_size": 53.0, "iv": 0.3592, "open_interest": 314.0, "volume": 250.0, "delta": -0.1014, "gamma": 0.0058, "vega": 0.1508, "theta": -0.083, "rho": -0.0256, "theo": 1.4997, "change": -1.63, "open": 1.93, "high": 1.93, "low": 1.28, "tick": "no_change", "last_trade_price": 1.36, "last_trade_time": "2026-08-03T15:49:57", "percent_change": -54.515, "prev_day_close": 2.99000000953674}, {"option": "AMZN260904C00255000", "bid": 31.35, "bid_size": 27.0, "ask": 32.55, "ask_size": 20.0, "iv": 0.3451, "open_interest": 615.0, "volume": 30.0, "delta": 0.8683, "gamma": 0.0072, "vega": 0.1812, "theta": -0.0941, "rho": 0.2059, "theo": 32.0694, "change": 10.805, "open": 30.6, "high": 34.0, "low": 30.6, "tick": "down", "last_trade_price": 32.08, "last_trade_time": "2026-08-03T15:58:46", "percent_change": 50.7873, "prev_day_close": 21.2749996185303}, {"option": "AMZN260904P00255000", "bid": 1.85, "bid_size": 70.0, "ask": 2.07, "ask_size": 46.0, "iv": 0.3477, "open_interest": 165.0, "volume": 198.0, "delta": -0.1325, "gamma": 0.0072, "vega": 0.1816, "theta": -0.0985, "rho": -0.0332, "theo": 2.0349, "change": -2.105, "open": 2.4, "high": 2.4, "low": 1.69, "tick": "up", "last_trade_price": 1.92, "last_trade_time": "2026-08-03T15:55:00", "percent_change": -52.2981, "prev_day_close": 4.02499997615814}, {"option": "AMZN260904C00260000", "bid": 27.35, "bid_size": 36.0, "ask": 28.3, "ask_size": 46.0, "iv": 0.345, "open_interest": 360.0, "volume": 46.0, "delta": 0.8292, "gamma": 0.0087, "vega": 0.215, "theta": -0.1112, "rho": 0.1993, "theo": 27.8162, "change": 9.17, "open": 27.82, "high": 29.75, "low": 26.36, "tick": "up", "last_trade_price": 26.97, "last_trade_time": "2026-08-03T15:15:34", "percent_change": 51.5169, "prev_day_close": 17.7999992370605}, {"option": "AMZN260904P00260000", "bid": 2.63, "bid_size": 36.0, "ask": 2.87, "ask_size": 70.0, "iv": 0.3438, "open_interest": 242.0, "volume": 1017.0, "delta": -0.172, "gamma": 0.0088, "vega": 0.2155, "theta": -0.1152, "rho": -0.0427, "theo": 2.7672, "change": -2.69, "open": 4.5, "high": 4.5, "low": 2.4, "tick": "down", "last_trade_price": 2.71, "last_trade_time": "2026-08-03T15:56:24", "percent_change": -49.8148, "prev_day_close": 5.39999985694885}, {"option": "AMZN260904C00265000", "bid": 23.3, "bid_size": 71.0, "ask": 24.25, "ask_size": 46.0, "iv": 0.3374, "open_interest": 411.0, "volume": 143.0, "delta": 0.7816, "gamma": 0.0103, "vega": 0.2492, "theta": -0.1284, "rho": 0.1902, "theo": 23.8007, "change": 9.975, "open": 22.6, "high": 26.05, "low": 22.41, "tick": "up", "last_trade_price": 24.5, "last_trade_time": "2026-08-03T15:48:42", "percent_change": 68.6747, "prev_day_close": 14.5250000953674}, {"option": "AMZN260904P00265000", "bid": 3.55, "bid_size": 68.0, "ask": 3.8, "ask_size": 2.0, "iv": 0.3359, "open_interest": 126.0, "volume": 240.0, "delta": -0.2201, "gamma": 0.0104, "vega": 0.2499, "theta": -0.1321, "rho": -0.054, "theo": 3.7395, "change": -3.625, "open": 4.39, "high": 4.6, "low": 3.1, "tick": "up", "last_trade_price": 3.65, "last_trade_time": "2026-08-03T15:55:04", "percent_change": -49.8282, "prev_day_close": 7.27499985694885}, {"option": "AMZN260904C00270000", "bid": 19.65, "bid_size": 45.0, "ask": 20.55, "ask_size": 44.0, "iv": 0.3346, "open_interest": 561.0, "volume": 163.0, "delta": 0.7256, "gamma": 0.0118, "vega": 0.2812, "theta": -0.1442, "rho": 0.1785, "theo": 20.0737, "change": 9.54, "open": 15.8, "high": 22.65, "low": 15.8, "tick": "up", "last_trade_price": 21.19, "last_trade_time": "2026-08-03T15:51:17", "percent_change": 81.8884, "prev_day_close": 11.6500000953674}, {"option": "AMZN260904P00270000", "bid": 4.8, "bid_size": 62.0, "ask": 5.2, "ask_size": 30.0, "iv": 0.3335, "open_interest": 108.0, "volume": 479.0, "delta": -0.2768, "gamma": 0.012, "vega": 0.2819, "theta": -0.1476, "rho": -0.067, "theo": 5.0033, "change": -4.815, "open": 6.48, "high": 6.48, "low": 4.4, "tick": "down", "last_trade_price": 4.61, "last_trade_time": "2026-08-03T15:52:43", "percent_change": -51.0875, "prev_day_close": 9.42500019073486}, {"option": "AMZN260904C00275000", "bid": 16.3, "bid_size": 19.0, "ask": 17.15, "ask_size": 20.0, "iv": 0.331, "open_interest": 325.0, "volume": 109.0, "delta": 0.6624, "gamma": 0.0131, "vega": 0.3078, "theta": -0.1574, "rho": 0.1645, "theo": 16.6974, "change": 6.775, "open": 12.8, "high": 18.75, "low": 11.5, "tick": "down", "last_trade_price": 16.1, "last_trade_time": "2026-08-03T15:15:11", "percent_change": 72.6542, "prev_day_close": 9.3250002861023}, {"option": "AMZN260904P00275000", "bid": 6.5, "bid_size": 62.0, "ask": 6.8, "ask_size": 46.0, "iv": 0.3314, "open_interest": 10.0, "volume": 196.0, "delta": -0.341, "gamma": 0.0133, "vega": 0.3085, "theta": -0.1606, "rho": -0.0811, "theo": 6.6081, "change": -5.575, "open": 8.7, "high": 8.7, "low": 5.85, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-08-03T15:55:00", "percent_change": -46.5553, "prev_day_close": 11.9749999046326}, {"option": "AMZN260904C00280000", "bid": 13.45, "bid_size": 61.0, "ask": 13.95, "ask_size": 62.0, "iv": 0.3288, "open_interest": 1406.0, "volume": 217.0, "delta": 0.5934, "gamma": 0.014, "vega": 0.3265, "theta": -0.1666, "rho": 0.1485, "theo": 13.6682, "change": 6.25, "open": 9.95, "high": 15.55, "low": 9.95, "tick": "down", "last_trade_price": 13.4, "last_trade_time": "2026-08-03T15:56:21", "percent_change": 87.4126, "prev_day_close": 7.14999985694885}, {"option": "AMZN260904P00280000", "bid": 8.45, "bid_size": 28.0, "ask": 8.85, "ask_size": 28.0, "iv": 0.3296, "open_interest": 9.0, "volume": 85.0, "delta": -0.4107, "gamma": 0.0142, "vega": 0.3268, "theta": -0.1696, "rho": -0.0957, "theo": 8.5922, "change": -6.225, "open": 8.97, "high": 9.0, "low": 7.85, "tick": "up", "last_trade_price": 8.65, "last_trade_time": "2026-08-03T15:57:01", "percent_change": -41.8487, "prev_day_close": 14.875}, {"option": "AMZN260904C00285000", "bid": 10.9, "bid_size": 62.0, "ask": 11.35, "ask_size": 62.0, "iv": 0.3288, "open_interest": 2863.0, "volume": 379.0, "delta": 0.5223, "gamma": 0.0144, "vega": 0.3352, "theta": -0.1709, "rho": 0.1316, "theo": 11.0553, "change": 5.72, "open": 7.5, "high": 12.57, "low": 7.5, "tick": "down", "last_trade_price": 11.17, "last_trade_time": "2026-08-03T15:58:34", "percent_change": 104.954, "prev_day_close": 5.45000004768372}, {"option": "AMZN260904P00285000", "bid": 10.85, "bid_size": 42.0, "ask": 11.25, "ask_size": 29.0, "iv": 0.329, "open_interest": 3.0, "volume": 188.0, "delta": -0.4832, "gamma": 0.0147, "vega": 0.3348, "theta": -0.1737, "rho": -0.1095, "theo": 10.9736, "change": -7.18, "open": 11.05, "high": 11.53, "low": 9.91, "tick": "down", "last_trade_price": 11.07, "last_trade_time": "2026-08-03T15:59:22", "percent_change": -39.3425, "prev_day_close": 18.25}, {"option": "AMZN260904C00290000", "bid": 8.65, "bid_size": 28.0, "ask": 9.05, "ask_size": 28.0, "iv": 0.3274, "open_interest": 616.0, "volume": 664.0, "delta": 0.4511, "gamma": 0.0144, "vega": 0.3332, "theta": -0.1699, "rho": 0.1142, "theo": 8.815, "change": 4.72, "open": 6.1, "high": 10.35, "low": 5.95, "tick": "down", "last_trade_price": 8.82, "last_trade_time": "2026-08-03T15:57:53", "percent_change": 115.122, "prev_day_close": 4.10000014305115}, {"option": "AMZN260904P00290000", "bid": 13.4, "bid_size": 28.0, "ask": 14.1, "ask_size": 28.0, "iv": 0.3265, "open_interest": 3.0, "volume": 20.0, "delta": -0.5557, "gamma": 0.0146, "vega": 0.3319, "theta": -0.1726, "rho": -0.122, "theo": 13.7461, "change": -8.5, "open": 12.8, "high": 14.35, "low": 12.4, "tick": "down", "last_trade_price": 13.45, "last_trade_time": "2026-08-03T15:34:43", "percent_change": -38.7244, "prev_day_close": 21.9500007629395}, {"option": "AMZN260904C00295000", "bid": 6.8, "bid_size": 28.0, "ask": 7.15, "ask_size": 29.0, "iv": 0.3278, "open_interest": 350.0, "volume": 308.0, "delta": 0.3828, "gamma": 0.0138, "vega": 0.3214, "theta": -0.1638, "rho": 0.0973, "theo": 6.935, "change": 3.785, "open": 3.95, "high": 8.0, "low": 3.95, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-08-03T15:56:57", "percent_change": 121.509, "prev_day_close": 3.11500000953674}, {"option": "AMZN260904P00295000", "bid": 16.45, "bid_size": 34.0, "ask": 17.5, "ask_size": 31.0, "iv": 0.3293, "open_interest": 0.0, "volume": 4.0, "delta": -0.6255, "gamma": 0.0141, "vega": 0.3186, "theta": -0.1663, "rho": -0.132, "theo": 16.8855, "change": -10.045, "open": 15.5, "high": 15.88, "low": 15.5, "tick": "up", "last_trade_price": 15.88, "last_trade_time": "2026-08-03T11:45:11", "percent_change": -38.7464, "prev_day_close": 25.9250001907349}, {"option": "AMZN260904C00300000", "bid": 5.35, "bid_size": 5.0, "ask": 5.55, "ask_size": 9.0, "iv": 0.3292, "open_interest": 2300.0, "volume": 849.0, "delta": 0.3191, "gamma": 0.0129, "vega": 0.3013, "theta": -0.1533, "rho": 0.0814, "theo": 5.3817, "change": 3.16, "open": 3.5, "high": 6.55, "low": 2.95, "tick": "up", "last_trade_price": 5.45, "last_trade_time": "2026-08-03T15:59:35", "percent_change": 137.991, "prev_day_close": 2.29000008106232}, {"option": "AMZN260904P00300000", "bid": 19.8, "bid_size": 36.0, "ask": 21.0, "ask_size": 42.0, "iv": 0.3278, "open_interest": 9.0, "volume": 2.0, "delta": -0.691, "gamma": 0.0133, "vega": 0.2963, "theta": -0.1557, "rho": -0.1388, "theo": 20.3731, "change": -10.89, "open": 19.13, "high": 19.31, "low": 19.13, "tick": "up", "last_trade_price": 19.31, "last_trade_time": "2026-08-03T12:03:33", "percent_change": -36.0596, "prev_day_close": 30.1999998092651}, {"option": "AMZN260904C00305000", "bid": 3.95, "bid_size": 62.0, "ask": 4.3, "ask_size": 21.0, "iv": 0.3276, "open_interest": 176.0, "volume": 265.0, "delta": 0.2615, "gamma": 0.0118, "vega": 0.275, "theta": -0.1396, "rho": 0.0669, "theo": 4.1191, "change": 2.4, "open": 2.31, "high": 5.0, "low": 2.31, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-08-03T15:57:04", "percent_change": 141.176, "prev_day_close": 1.69999998807907}, {"option": "AMZN260904P00305000", "bid": 23.55, "bid_size": 32.0, "ask": 24.75, "ask_size": 54.0, "iv": 0.3275, "open_interest": 0.0, "volume": 5.0, "delta": -0.7503, "gamma": 0.0121, "vega": 0.267, "theta": -0.1418, "rho": -0.1422, "theo": 24.1462, "change": -11.15, "open": 24.1, "high": 24.37, "low": 23.5, "tick": "down", "last_trade_price": 23.5, "last_trade_time": "2026-08-03T15:38:15", "percent_change": -32.1789, "prev_day_close": 34.6499996185303}, {"option": "AMZN260904C00310000", "bid": 3.0, "bid_size": 99.0, "ask": 3.3, "ask_size": 82.0, "iv": 0.3297, "open_interest": 406.0, "volume": 406.0, "delta": 0.2105, "gamma": 0.0104, "vega": 0.2445, "theta": -0.1236, "rho": 0.054, "theo": 3.1061, "change": 1.95, "open": 1.82, "high": 3.8, "low": 1.82, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-08-03T15:58:18", "percent_change": 156.0, "prev_day_close": 1.25}, {"option": "AMZN260904P00310000", "bid": 27.6, "bid_size": 55.0, "ask": 28.75, "ask_size": 57.0, "iv": 0.3277, "open_interest": 10.0, "volume": 1.0, "delta": -0.8029, "gamma": 0.0108, "vega": 0.2327, "theta": -0.1258, "rho": -0.1405, "theo": 28.181, "change": -12.505, "open": 26.77, "high": 26.77, "low": 26.77, "tick": "down", "last_trade_price": 26.77, "last_trade_time": "2026-08-03T11:48:08", "percent_change": -31.8396, "prev_day_close": 39.2749996185303}, {"option": "AMZN260904C00315000", "bid": 2.23, "bid_size": 48.0, "ask": 2.67, "ask_size": 25.0, "iv": 0.33, "open_interest": 135.0, "volume": 267.0, "delta": 0.1671, "gamma": 0.009, "vega": 0.2125, "theta": -0.107, "rho": 0.0429, "theo": 2.319, "change": 1.725, "open": 1.28, "high": 2.93, "low": 1.28, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-08-03T15:51:15", "percent_change": 197.143, "prev_day_close": 0.875}, {"option": "AMZN260904P00315000", "bid": 31.8, "bid_size": 20.0, "ask": 32.95, "ask_size": 54.0, "iv": 0.3251, "open_interest": 0.0, "volume": 0.0, "delta": -0.8485, "gamma": 0.0095, "vega": 0.1968, "theta": -0.109, "rho": -0.1352, "theo": 32.4413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.0249996185303}, {"option": "AMZN260904C00320000", "bid": 1.62, "bid_size": 34.0, "ask": 2.0, "ask_size": 3.0, "iv": 0.3303, "open_interest": 110.0, "volume": 260.0, "delta": 0.1306, "gamma": 0.0076, "vega": 0.1807, "theta": -0.0906, "rho": 0.0335, "theo": 1.7096, "change": 1.08, "open": 1.0, "high": 2.21, "low": 1.0, "tick": "no_change", "last_trade_price": 1.73, "last_trade_time": "2026-08-03T15:58:00", "percent_change": 166.154, "prev_day_close": 0.649999976158142}, {"option": "AMZN260904P00320000", "bid": 36.3, "bid_size": 20.0, "ask": 37.65, "ask_size": 37.0, "iv": 0.3346, "open_interest": 0.0, "volume": 0.0, "delta": -0.8873, "gamma": 0.0082, "vega": 0.16, "theta": -0.093, "rho": -0.1242, "theo": 36.8923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.8000011444092}, {"option": "AMZN260904C00325000", "bid": 1.21, "bid_size": 48.0, "ask": 1.42, "ask_size": 50.0, "iv": 0.3354, "open_interest": 29.0, "volume": 352.0, "delta": 0.1003, "gamma": 0.0063, "vega": 0.1501, "theta": -0.075, "rho": 0.0257, "theo": 1.2421, "change": 0.93, "open": 0.82, "high": 1.6, "low": 0.82, "tick": "up", "last_trade_price": 1.39, "last_trade_time": "2026-08-03T15:49:49", "percent_change": 202.174, "prev_day_close": 0.459999993443489}, {"option": "AMZN260904P00325000", "bid": 40.9, "bid_size": 20.0, "ask": 42.15, "ask_size": 20.0, "iv": 0.3324, "open_interest": 0.0, "volume": 0.0, "delta": -0.9196, "gamma": 0.0069, "vega": 0.1234, "theta": -0.078, "rho": -0.1068, "theo": 41.5013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.7749996185303}, {"option": "AMZN260904C00330000", "bid": 0.84, "bid_size": 63.0, "ask": 1.09, "ask_size": 97.0, "iv": 0.3371, "open_interest": 7.0, "volume": 186.0, "delta": 0.0765, "gamma": 0.0051, "vega": 0.1232, "theta": -0.0612, "rho": 0.0196, "theo": 0.9011, "change": 0.68, "open": 1.03, "high": 1.2, "low": 0.81, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-08-03T15:54:03", "percent_change": 200.0, "prev_day_close": 0.339999988675118}, {"option": "AMZN260904P00330000", "bid": 45.7, "bid_size": 20.0, "ask": 46.9, "ask_size": 20.0, "iv": 0.3389, "open_interest": 0.0, "volume": 0.0, "delta": -0.9459, "gamma": 0.0058, "vega": 0.0919, "theta": -0.0641, "rho": -0.0857, "theo": 46.2362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.625}, {"option": "AMZN260904C00335000", "bid": 0.63, "bid_size": 68.0, "ask": 0.82, "ask_size": 143.0, "iv": 0.3411, "open_interest": 19.0, "volume": 65.0, "delta": 0.0579, "gamma": 0.0041, "vega": 0.0997, "theta": -0.0493, "rho": 0.0148, "theo": 0.6516, "change": 0.47, "open": 0.45, "high": 0.8, "low": 0.45, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-08-03T15:55:00", "percent_change": 204.348, "prev_day_close": 0.230000004172325}, {"option": "AMZN260904P00335000", "bid": 50.55, "bid_size": 17.0, "ask": 51.7, "ask_size": 17.0, "iv": 0.3422, "open_interest": 0.0, "volume": 0.0, "delta": -0.9677, "gamma": 0.005, "vega": 0.062, "theta": -0.0532, "rho": -0.0668, "theo": 51.0733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.5749988555908}, {"option": "AMZN260904C00340000", "bid": 0.4, "bid_size": 63.0, "ask": 0.6, "ask_size": 180.0, "iv": 0.3397, "open_interest": 25.0, "volume": 87.0, "delta": 0.0437, "gamma": 0.0032, "vega": 0.08, "theta": -0.0394, "rho": 0.0112, "theo": 0.4714, "change": 0.35, "open": 0.34, "high": 0.6, "low": 0.34, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-08-03T15:36:17", "percent_change": 233.333, "prev_day_close": 0.149999998509884}, {"option": "AMZN260904P00340000", "bid": 55.35, "bid_size": 20.0, "ask": 56.55, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9838, "gamma": 0.0037, "vega": 0.0292, "theta": -0.0408, "rho": -0.027, "theo": 55.9898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.5999984741211}, {"option": "AMZN260904C00345000", "bid": 0.29, "bid_size": 98.0, "ask": 0.41, "ask_size": 55.0, "iv": 0.3401, "open_interest": 9.0, "volume": 106.0, "delta": 0.0329, "gamma": 0.0026, "vega": 0.0636, "theta": -0.0314, "rho": 0.0084, "theo": 0.3427, "change": 0.21, "open": 0.24, "high": 0.51, "low": 0.24, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-08-03T15:58:41", "percent_change": 131.25, "prev_day_close": 0.160000003874302}, {"option": "AMZN260904P00345000", "bid": 58.85, "bid_size": 1.0, "ask": 62.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9944, "gamma": 0.0021, "vega": 0.0145, "theta": -0.0324, "rho": -0.0097, "theo": 60.9565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.625}, {"option": "AMZN260911C00140000", "bid": 143.1, "bid_size": 1.0, "ask": 146.85, "ask_size": 1.0, "iv": 0.9814, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0001, "vega": 0.0049, "theta": 0.0, "rho": 0.1558, "theo": 144.6979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.0}, {"option": "AMZN260911P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 50.0, "iv": 1.2047, "open_interest": 0.0, "volume": 1.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.0049, "theta": -0.0044, "rho": -0.0005, "theo": 0.0338, "change": 0.0, "open": 1.07, "high": 1.07, "low": 1.07, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2026-08-03T15:04:59", "percent_change": -4.90206e-06, "prev_day_close": 1.07000005245209}, {"option": "AMZN260911C00145000", "bid": 137.65, "bid_size": 1.0, "ask": 141.95, "ask_size": 1.0, "iv": 0.8102, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0001, "vega": 0.0058, "theta": 0.0, "rho": 0.1613, "theo": 139.7279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.075000762939}, {"option": "AMZN260911P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 1.0, "iv": 1.138, "open_interest": 0.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0001, "vega": 0.0058, "theta": -0.005, "rho": -0.0006, "theo": 0.0394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.05999994277954}, {"option": "AMZN260911C00150000", "bid": 133.0, "bid_size": 1.0, "ask": 136.95, "ask_size": 1.0, "iv": 0.8595, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0001, "vega": 0.0067, "theta": 0.0, "rho": 0.1668, "theo": 134.7589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.075000762939}, {"option": "AMZN260911P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 10.0, "iv": 1.1007, "open_interest": 1.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0001, "vega": 0.0068, "theta": -0.0057, "rho": -0.0007, "theo": 0.0459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-07-31T10:44:11", "percent_change": 0.0, "prev_day_close": 0.545000016689301}, {"option": "AMZN260911C00155000", "bid": 128.05, "bid_size": 1.0, "ask": 131.95, "ask_size": 1.0, "iv": 0.8317, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0001, "vega": 0.0079, "theta": 0.0, "rho": 0.1722, "theo": 129.7909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.125}, {"option": "AMZN260911P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 1.21, "ask_size": 1.0, "iv": 0.9374, "open_interest": 0.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0001, "vega": 0.0079, "theta": -0.0064, "rho": -0.0009, "theo": 0.0534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02999997138977}, {"option": "AMZN260911C00160000", "bid": 123.05, "bid_size": 1.0, "ask": 127.0, "ask_size": 1.0, "iv": 0.781, "open_interest": 0.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0001, "vega": 0.0092, "theta": 0.0, "rho": 0.1776, "theo": 124.824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.125}, {"option": "AMZN260911P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 10.0, "iv": 0.7496, "open_interest": 0.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0002, "vega": 0.0092, "theta": -0.0073, "rho": -0.001, "theo": 0.0623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.01499998569489}, {"option": "AMZN260911C00165000", "bid": 118.25, "bid_size": 1.0, "ask": 122.0, "ask_size": 1.0, "iv": 0.7836, "open_interest": 0.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0002, "vega": 0.0107, "theta": 0.0, "rho": 0.183, "theo": 119.8586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.174999237061}, {"option": "AMZN260911P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 10.0, "iv": 0.6947, "open_interest": 2.0, "volume": 1.0, "delta": -0.0038, "gamma": 0.0002, "vega": 0.0108, "theta": -0.0082, "rho": -0.0012, "theo": 0.0724, "change": 0.38, "open": 0.64, "high": 0.64, "low": 0.64, "tick": "up", "last_trade_price": 0.64, "last_trade_time": "2026-08-03T12:46:38", "percent_change": 146.154, "prev_day_close": 0.259999990463257}, {"option": "AMZN260911C00170000", "bid": 113.25, "bid_size": 1.0, "ask": 117.05, "ask_size": 1.0, "iv": 0.7454, "open_interest": 0.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0002, "vega": 0.0125, "theta": 0.0, "rho": 0.1884, "theo": 114.8948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.200000762939}, {"option": "AMZN260911P00170000", "bid": 0.01, "bid_size": 10.0, "ask": 0.07, "ask_size": 1.0, "iv": 0.583, "open_interest": 13.0, "volume": 12.0, "delta": -0.0046, "gamma": 0.0002, "vega": 0.0125, "theta": -0.0093, "rho": -0.0014, "theo": 0.0842, "change": -0.06, "open": 0.23, "high": 0.23, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T10:56:26", "percent_change": -46.1538, "prev_day_close": 0.129999995231628}, {"option": "AMZN260911C00175000", "bid": 108.35, "bid_size": 1.0, "ask": 112.1, "ask_size": 1.0, "iv": 0.7161, "open_interest": 0.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0003, "vega": 0.0146, "theta": 0.0, "rho": 0.1937, "theo": 109.933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.2250022888184}, {"option": "AMZN260911P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 1.0, "iv": 0.5377, "open_interest": 0.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0003, "vega": 0.0146, "theta": -0.0104, "rho": -0.0017, "theo": 0.0978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.815000002272427}, {"option": "AMZN260911C00180000", "bid": 103.25, "bid_size": 1.0, "ask": 107.05, "ask_size": 1.0, "iv": 0.6639, "open_interest": 0.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0003, "vega": 0.0169, "theta": -0.0017, "rho": 0.199, "theo": 104.9735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.2749977111816}, {"option": "AMZN260911P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 153.0, "iv": 0.6143, "open_interest": 34.0, "volume": 20.0, "delta": -0.0064, "gamma": 0.0003, "vega": 0.017, "theta": -0.0118, "rho": -0.002, "theo": 0.1141, "change": -0.055, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T13:40:58", "percent_change": -35.4839, "prev_day_close": 0.155000005848706}, {"option": "AMZN260911C00185000", "bid": 97.95, "bid_size": 1.0, "ask": 102.1, "ask_size": 1.0, "iv": 0.593, "open_interest": 0.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0004, "vega": 0.0198, "theta": -0.0036, "rho": 0.2042, "theo": 100.0166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.3250007629394}, {"option": "AMZN260911P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.22, "ask_size": 99.0, "iv": 0.7879, "open_interest": 6.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0004, "vega": 0.0198, "theta": -0.0132, "rho": -0.0024, "theo": 0.1327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-07-31T15:33:14", "percent_change": 0.0, "prev_day_close": 0.129999998956919}, {"option": "AMZN260911C00190000", "bid": 93.4, "bid_size": 1.0, "ask": 97.2, "ask_size": 1.0, "iv": 0.6154, "open_interest": 0.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0005, "vega": 0.023, "theta": -0.0058, "rho": 0.2093, "theo": 95.0631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.375}, {"option": "AMZN260911P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 10.0, "iv": 0.5187, "open_interest": 423.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.0005, "vega": 0.0231, "theta": -0.0149, "rho": -0.0028, "theo": 0.155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-07-31T15:33:44", "percent_change": 0.0, "prev_day_close": 0.159999996423721}, {"option": "AMZN260911C00195000", "bid": 88.15, "bid_size": 1.0, "ask": 92.2, "ask_size": 1.0, "iv": 0.5459, "open_interest": 1.0, "volume": 0.0, "delta": 0.9891, "gamma": 0.0006, "vega": 0.0268, "theta": -0.0081, "rho": 0.2143, "theo": 90.1136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.82, "last_trade_time": "2026-07-30T14:39:10", "percent_change": 0.0, "prev_day_close": 77.6499977111816}, {"option": "AMZN260911P00195000", "bid": 0.01, "bid_size": 63.0, "ask": 0.97, "ask_size": 167.0, "iv": 0.6084, "open_interest": 6.0, "volume": 1.0, "delta": -0.0107, "gamma": 0.0006, "vega": 0.0269, "theta": -0.0168, "rho": -0.0034, "theo": 0.1808, "change": 0.53, "open": 0.77, "high": 0.77, "low": 0.77, "tick": "up", "last_trade_price": 0.77, "last_trade_time": "2026-08-03T12:46:38", "percent_change": 220.833, "prev_day_close": 0.240000002086163}, {"option": "AMZN260911C00200000", "bid": 83.35, "bid_size": 1.0, "ask": 87.3, "ask_size": 1.0, "iv": 0.5412, "open_interest": 2.0, "volume": 0.0, "delta": 0.987, "gamma": 0.0007, "vega": 0.0313, "theta": -0.0106, "rho": 0.2192, "theo": 85.169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.73, "last_trade_time": "2026-07-30T15:56:16", "percent_change": 0.0, "prev_day_close": 72.75}, {"option": "AMZN260911P00200000", "bid": 0.1, "bid_size": 691.0, "ask": 0.18, "ask_size": 1.0, "iv": 0.4762, "open_interest": 9.0, "volume": 14.0, "delta": -0.0129, "gamma": 0.0007, "vega": 0.0314, "theta": -0.0189, "rho": -0.004, "theo": 0.2123, "change": -0.16, "open": 0.13, "high": 0.19, "low": 0.09, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-08-03T15:58:58", "percent_change": -55.1724, "prev_day_close": 0.289999986067414}, {"option": "AMZN260911C00205000", "bid": 78.55, "bid_size": 1.0, "ask": 82.3, "ask_size": 10.0, "iv": 0.5298, "open_interest": 1.0, "volume": 0.0, "delta": 0.9844, "gamma": 0.0008, "vega": 0.0366, "theta": -0.0135, "rho": 0.2239, "theo": 80.2308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.52, "last_trade_time": "2026-07-31T13:38:21", "percent_change": 0.0, "prev_day_close": 67.4500007629394}, {"option": "AMZN260911P00205000", "bid": 0.14, "bid_size": 10.0, "ask": 0.64, "ask_size": 156.0, "iv": 0.5187, "open_interest": 22.0, "volume": 3.0, "delta": -0.0154, "gamma": 0.0009, "vega": 0.0367, "theta": -0.0213, "rho": -0.0048, "theo": 0.2493, "change": -0.105, "open": 0.21, "high": 0.21, "low": 0.21, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-08-03T14:35:03", "percent_change": -33.3333, "prev_day_close": 0.314999997615814}, {"option": "AMZN260911C00210000", "bid": 73.75, "bid_size": 5.0, "ask": 77.4, "ask_size": 10.0, "iv": 0.5184, "open_interest": 0.0, "volume": 0.0, "delta": 0.9813, "gamma": 0.001, "vega": 0.0429, "theta": -0.0167, "rho": 0.2285, "theo": 75.3009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.0750007629394}, {"option": "AMZN260911P00210000", "bid": 0.01, "bid_size": 218.0, "ask": 0.5, "ask_size": 149.0, "iv": 0.4546, "open_interest": 336.0, "volume": 0.0, "delta": -0.0185, "gamma": 0.001, "vega": 0.043, "theta": -0.024, "rho": -0.0058, "theo": 0.2953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-07-31T10:57:20", "percent_change": 0.0, "prev_day_close": 0.399999991059303}, {"option": "AMZN260911C00215000", "bid": 68.7, "bid_size": 1.0, "ask": 72.45, "ask_size": 10.0, "iv": 0.4807, "open_interest": 2.0, "volume": 1.0, "delta": 0.9774, "gamma": 0.0013, "vega": 0.0506, "theta": -0.0204, "rho": 0.2328, "theo": 70.3826, "change": 14.075, "open": 72.15, "high": 72.15, "low": 72.15, "tick": "up", "last_trade_price": 72.15, "last_trade_time": "2026-08-03T11:36:43", "percent_change": 24.2359, "prev_day_close": 58.0750007629394}, {"option": "AMZN260911P00215000", "bid": 0.01, "bid_size": 98.0, "ask": 1.16, "ask_size": 175.0, "iv": 0.4868, "open_interest": 25.0, "volume": 3.0, "delta": -0.0225, "gamma": 0.0013, "vega": 0.0507, "theta": -0.0273, "rho": -0.007, "theo": 0.3527, "change": -0.135, "open": 0.96, "high": 0.96, "low": 0.34, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-08-03T10:01:36", "percent_change": -28.4211, "prev_day_close": 0.475000008940697}, {"option": "AMZN260911C00220000", "bid": 64.25, "bid_size": 18.0, "ask": 66.0, "ask_size": 10.0, "iv": 0.3432, "open_interest": 0.0, "volume": 0.0, "delta": 0.9723, "gamma": 0.0016, "vega": 0.0598, "theta": -0.0248, "rho": 0.2367, "theo": 65.4806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.25}, {"option": "AMZN260911P00220000", "bid": 0.2, "bid_size": 92.0, "ask": 0.55, "ask_size": 132.0, "iv": 0.4191, "open_interest": 21.0, "volume": 20.0, "delta": -0.0276, "gamma": 0.0016, "vega": 0.06, "theta": -0.0312, "rho": -0.0085, "theo": 0.4267, "change": -0.245, "open": 0.71, "high": 0.71, "low": 0.33, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-03T13:05:18", "percent_change": -41.1765, "prev_day_close": 0.595000013709068}, {"option": "AMZN260911C00225000", "bid": 59.45, "bid_size": 15.0, "ask": 62.4, "ask_size": 15.0, "iv": 0.4524, "open_interest": 5.0, "volume": 2.0, "delta": 0.9658, "gamma": 0.002, "vega": 0.0715, "theta": -0.03, "rho": 0.2401, "theo": 60.602, "change": 6.7, "open": 55.2, "high": 55.2, "low": 55.2, "tick": "up", "last_trade_price": 55.2, "last_trade_time": "2026-08-03T09:30:03", "percent_change": 13.8144, "prev_day_close": 48.5}, {"option": "AMZN260911P00225000", "bid": 0.01, "bid_size": 114.0, "ask": 0.96, "ask_size": 194.0, "iv": 0.406, "open_interest": 93.0, "volume": 3.0, "delta": -0.0341, "gamma": 0.002, "vega": 0.0717, "theta": -0.0359, "rho": -0.0105, "theo": 0.5241, "change": -0.09, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-08-03T09:37:52", "percent_change": -11.3924, "prev_day_close": 0.790000021457672}, {"option": "AMZN260911C00230000", "bid": 54.65, "bid_size": 14.0, "ask": 57.6, "ask_size": 20.0, "iv": 0.4355, "open_interest": 8.0, "volume": 0.0, "delta": 0.9572, "gamma": 0.0024, "vega": 0.0858, "theta": -0.0362, "rho": 0.2428, "theo": 55.7572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.0, "last_trade_time": "2026-07-31T12:09:49", "percent_change": 0.0, "prev_day_close": 43.7749996185303}, {"option": "AMZN260911P00230000", "bid": 0.51, "bid_size": 63.0, "ask": 0.97, "ask_size": 137.0, "iv": 0.4063, "open_interest": 129.0, "volume": 17.0, "delta": -0.0428, "gamma": 0.0025, "vega": 0.086, "theta": -0.0418, "rho": -0.0132, "theo": 0.6556, "change": -0.49, "open": 1.42, "high": 1.42, "low": 0.49, "tick": "up", "last_trade_price": 0.56, "last_trade_time": "2026-08-03T13:28:26", "percent_change": -46.6667, "prev_day_close": 1.04999998211861}, {"option": "AMZN260911C00235000", "bid": 49.85, "bid_size": 13.0, "ask": 52.8, "ask_size": 16.0, "iv": 0.4156, "open_interest": 30.0, "volume": 2.0, "delta": 0.9458, "gamma": 0.0031, "vega": 0.1036, "theta": -0.0439, "rho": 0.2446, "theo": 50.9606, "change": 13.42, "open": 52.07, "high": 52.07, "low": 52.07, "tick": "no_change", "last_trade_price": 52.07, "last_trade_time": "2026-08-03T09:54:52", "percent_change": 34.7219, "prev_day_close": 38.6499996185303}, {"option": "AMZN260911P00235000", "bid": 0.4, "bid_size": 90.0, "ask": 1.32, "ask_size": 169.0, "iv": 0.3851, "open_interest": 54.0, "volume": 33.0, "delta": -0.0542, "gamma": 0.0031, "vega": 0.1042, "theta": -0.049, "rho": -0.0167, "theo": 0.8353, "change": -0.71, "open": 0.84, "high": 0.95, "low": 0.69, "tick": "up", "last_trade_price": 0.76, "last_trade_time": "2026-08-03T14:40:51", "percent_change": -48.2993, "prev_day_close": 1.47000002861023}, {"option": "AMZN260911C00240000", "bid": 45.25, "bid_size": 17.0, "ask": 48.05, "ask_size": 20.0, "iv": 0.4021, "open_interest": 61.0, "volume": 4.0, "delta": 0.9307, "gamma": 0.0038, "vega": 0.1254, "theta": -0.0531, "rho": 0.2451, "theo": 46.2314, "change": 10.67, "open": 47.96, "high": 47.96, "low": 44.97, "tick": "down", "last_trade_price": 44.97, "last_trade_time": "2026-08-03T14:23:51", "percent_change": 31.1079, "prev_day_close": 34.2999992370606}, {"option": "AMZN260911P00240000", "bid": 0.89, "bid_size": 122.0, "ask": 1.42, "ask_size": 125.0, "iv": 0.3763, "open_interest": 51.0, "volume": 66.0, "delta": -0.0694, "gamma": 0.0039, "vega": 0.1259, "theta": -0.0578, "rho": -0.0213, "theo": 1.0832, "change": -0.97, "open": 1.14, "high": 1.18, "low": 0.99, "tick": "up", "last_trade_price": 1.07, "last_trade_time": "2026-08-03T15:59:54", "percent_change": -47.549, "prev_day_close": 2.03999996185303}, {"option": "AMZN260911C00245000", "bid": 40.55, "bid_size": 20.0, "ask": 43.4, "ask_size": 20.0, "iv": 0.3844, "open_interest": 24.0, "volume": 2.0, "delta": 0.911, "gamma": 0.0048, "vega": 0.1513, "theta": -0.064, "rho": 0.2441, "theo": 41.5943, "change": 11.34, "open": 42.32, "high": 42.32, "low": 41.14, "tick": "down", "last_trade_price": 41.14, "last_trade_time": "2026-08-03T14:46:52", "percent_change": 38.0537, "prev_day_close": 29.8000001907349}, {"option": "AMZN260911P00245000", "bid": 1.24, "bid_size": 63.0, "ask": 1.6, "ask_size": 195.0, "iv": 0.3594, "open_interest": 226.0, "volume": 47.0, "delta": -0.0896, "gamma": 0.0048, "vega": 0.1521, "theta": -0.0684, "rho": -0.0272, "theo": 1.4284, "change": -1.11, "open": 1.44, "high": 1.53, "low": 1.22, "tick": "up", "last_trade_price": 1.47, "last_trade_time": "2026-08-03T14:40:51", "percent_change": -43.0233, "prev_day_close": 2.58000004291534}, {"option": "AMZN260911C00250000", "bid": 36.2, "bid_size": 58.0, "ask": 38.85, "ask_size": 69.0, "iv": 0.375, "open_interest": 34.0, "volume": 33.0, "delta": 0.8856, "gamma": 0.0059, "vega": 0.1814, "theta": -0.0764, "rho": 0.2411, "theo": 37.0795, "change": 10.98, "open": 38.45, "high": 38.89, "low": 36.88, "tick": "down", "last_trade_price": 36.88, "last_trade_time": "2026-08-03T14:51:44", "percent_change": 42.3938, "prev_day_close": 25.9000005722046}, {"option": "AMZN260911P00250000", "bid": 1.75, "bid_size": 1.0, "ask": 1.99, "ask_size": 10.0, "iv": 0.3502, "open_interest": 33.0, "volume": 138.0, "delta": -0.115, "gamma": 0.006, "vega": 0.1823, "theta": -0.0804, "rho": -0.0349, "theo": 1.8895, "change": -1.745, "open": 2.34, "high": 2.34, "low": 1.68, "tick": "up", "last_trade_price": 1.78, "last_trade_time": "2026-08-03T15:34:42", "percent_change": -49.5035, "prev_day_close": 3.52499997615814}, {"option": "AMZN260911C00255000", "bid": 31.75, "bid_size": 34.0, "ask": 34.5, "ask_size": 45.0, "iv": 0.362, "open_interest": 34.0, "volume": 6.0, "delta": 0.8537, "gamma": 0.0072, "vega": 0.2147, "theta": -0.09, "rho": 0.2358, "theo": 32.7217, "change": 10.075, "open": 27.66, "high": 34.34, "low": 27.66, "tick": "up", "last_trade_price": 32.3, "last_trade_time": "2026-08-03T15:22:28", "percent_change": 45.3318, "prev_day_close": 22.2249994277954}, {"option": "AMZN260911P00255000", "bid": 1.96, "bid_size": 89.0, "ask": 2.6, "ask_size": 10.0, "iv": 0.332, "open_interest": 17.0, "volume": 41.0, "delta": -0.1476, "gamma": 0.0072, "vega": 0.2165, "theta": -0.0939, "rho": -0.0446, "theo": 2.5179, "change": -2.14, "open": 4.25, "high": 4.25, "low": 2.08, "tick": "up", "last_trade_price": 2.51, "last_trade_time": "2026-08-03T14:11:34", "percent_change": -46.0215, "prev_day_close": 4.65000009536743}, {"option": "AMZN260911C00260000", "bid": 27.2, "bid_size": 124.0, "ask": 28.85, "ask_size": 17.0, "iv": 0.3148, "open_interest": 119.0, "volume": 68.0, "delta": 0.8146, "gamma": 0.0085, "vega": 0.2498, "theta": -0.1042, "rho": 0.228, "theo": 28.5599, "change": 10.125, "open": 23.96, "high": 30.74, "low": 23.96, "tick": "down", "last_trade_price": 28.75, "last_trade_time": "2026-08-03T15:55:08", "percent_change": 54.3624, "prev_day_close": 18.625}, {"option": "AMZN260911P00260000", "bid": 3.0, "bid_size": 37.0, "ask": 3.6, "ask_size": 76.0, "iv": 0.3358, "open_interest": 12.0, "volume": 37.0, "delta": -0.1866, "gamma": 0.0086, "vega": 0.2508, "theta": -0.1077, "rho": -0.056, "theo": 3.3295, "change": -2.675, "open": 4.74, "high": 4.74, "low": 2.99, "tick": "up", "last_trade_price": 3.35, "last_trade_time": "2026-08-03T15:57:01", "percent_change": -44.3983, "prev_day_close": 6.02500009536743}, {"option": "AMZN260911C00265000", "bid": 23.75, "bid_size": 70.0, "ask": 25.1, "ask_size": 30.0, "iv": 0.3242, "open_interest": 92.0, "volume": 39.0, "delta": 0.7682, "gamma": 0.0098, "vega": 0.2844, "theta": -0.1181, "rho": 0.2176, "theo": 24.6353, "change": 9.74, "open": 22.9, "high": 26.35, "low": 22.9, "tick": "up", "last_trade_price": 25.19, "last_trade_time": "2026-08-03T15:57:55", "percent_change": 63.0421, "prev_day_close": 15.4499998092651}, {"option": "AMZN260911P00265000", "bid": 3.9, "bid_size": 131.0, "ask": 4.7, "ask_size": 22.0, "iv": 0.3285, "open_interest": 31.0, "volume": 325.0, "delta": -0.2335, "gamma": 0.01, "vega": 0.2852, "theta": -0.1214, "rho": -0.0692, "theo": 4.3894, "change": -3.57, "open": 4.75, "high": 4.75, "low": 3.84, "tick": "up", "last_trade_price": 4.23, "last_trade_time": "2026-08-03T15:55:00", "percent_change": -45.7692, "prev_day_close": 7.80000019073486}, {"option": "AMZN260911C00270000", "bid": 20.45, "bid_size": 34.0, "ask": 21.95, "ask_size": 113.0, "iv": 0.3336, "open_interest": 125.0, "volume": 111.0, "delta": 0.7151, "gamma": 0.0111, "vega": 0.3161, "theta": -0.1307, "rho": 0.2047, "theo": 21.0035, "change": 8.4, "open": 18.99, "high": 23.0, "low": 18.99, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2026-08-03T15:55:56", "percent_change": 66.6667, "prev_day_close": 12.5999999046326}, {"option": "AMZN260911P00270000", "bid": 5.4, "bid_size": 13.0, "ask": 6.15, "ask_size": 42.0, "iv": 0.3288, "open_interest": 56.0, "volume": 31.0, "delta": -0.2874, "gamma": 0.0112, "vega": 0.3171, "theta": -0.1339, "rho": -0.084, "theo": 5.7303, "change": -4.75, "open": 6.75, "high": 6.84, "low": 5.05, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-08-03T15:51:34", "percent_change": -46.798, "prev_day_close": 10.1500000953674}, {"option": "AMZN260911C00275000", "bid": 17.1, "bid_size": 47.0, "ask": 19.0, "ask_size": 98.0, "iv": 0.3352, "open_interest": 93.0, "volume": 50.0, "delta": 0.6559, "gamma": 0.0122, "vega": 0.3423, "theta": -0.141, "rho": 0.1895, "theo": 17.67, "change": 7.7, "open": 15.5, "high": 20.6, "low": 15.5, "tick": "up", "last_trade_price": 17.85, "last_trade_time": "2026-08-03T13:09:04", "percent_change": 75.8621, "prev_day_close": 10.1500000953674}, {"option": "AMZN260911P00275000", "bid": 6.85, "bid_size": 41.0, "ask": 8.85, "ask_size": 74.0, "iv": 0.3375, "open_interest": 18.0, "volume": 49.0, "delta": -0.3476, "gamma": 0.0124, "vega": 0.3432, "theta": -0.1441, "rho": -0.0997, "theo": 7.3898, "change": -5.225, "open": 8.0, "high": 8.0, "low": 6.75, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-08-03T14:48:09", "percent_change": -42.0523, "prev_day_close": 12.4249997138977}, {"option": "AMZN260911C00280000", "bid": 13.85, "bid_size": 78.0, "ask": 15.2, "ask_size": 34.0, "iv": 0.3174, "open_interest": 168.0, "volume": 92.0, "delta": 0.5923, "gamma": 0.0129, "vega": 0.3607, "theta": -0.1482, "rho": 0.1724, "theo": 14.6789, "change": 6.575, "open": 11.45, "high": 16.2, "low": 11.45, "tick": "down", "last_trade_price": 14.65, "last_trade_time": "2026-08-03T15:58:59", "percent_change": 81.4242, "prev_day_close": 8.07499980926514}, {"option": "AMZN260911P00280000", "bid": 8.55, "bid_size": 70.0, "ask": 10.2, "ask_size": 77.0, "iv": 0.321, "open_interest": 1.0, "volume": 29.0, "delta": -0.4122, "gamma": 0.0132, "vega": 0.3611, "theta": -0.1512, "rho": -0.1158, "theo": 9.3966, "change": -6.075, "open": 11.5, "high": 11.5, "low": 8.76, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-08-03T15:25:31", "percent_change": -39.2569, "prev_day_close": 15.4750003814697}, {"option": "AMZN260911C00285000", "bid": 11.2, "bid_size": 132.0, "ask": 12.6, "ask_size": 44.0, "iv": 0.3164, "open_interest": 127.0, "volume": 167.0, "delta": 0.5261, "gamma": 0.0133, "vega": 0.3697, "theta": -0.1515, "rho": 0.1542, "theo": 12.0341, "change": 6.315, "open": 8.6, "high": 14.5, "low": 8.6, "tick": "down", "last_trade_price": 12.64, "last_trade_time": "2026-08-03T15:55:02", "percent_change": 99.8419, "prev_day_close": 6.32500004768372}, {"option": "AMZN260911P00285000", "bid": 10.95, "bid_size": 100.0, "ask": 13.05, "ask_size": 171.0, "iv": 0.3264, "open_interest": 6.0, "volume": 37.0, "delta": -0.4794, "gamma": 0.0136, "vega": 0.3692, "theta": -0.1545, "rho": -0.1316, "theo": 11.7665, "change": -6.98, "open": 11.6, "high": 12.2, "low": 10.9, "tick": "up", "last_trade_price": 11.72, "last_trade_time": "2026-08-03T15:40:45", "percent_change": -37.3262, "prev_day_close": 18.7000007629395}, {"option": "AMZN260911C00290000", "bid": 9.55, "bid_size": 10.0, "ask": 10.9, "ask_size": 2.0, "iv": 0.3208, "open_interest": 159.0, "volume": 240.0, "delta": 0.4604, "gamma": 0.0133, "vega": 0.3688, "theta": -0.1509, "rho": 0.1357, "theo": 9.7672, "change": 5.7, "open": 6.65, "high": 11.58, "low": 6.65, "tick": "no_change", "last_trade_price": 10.6, "last_trade_time": "2026-08-03T15:53:23", "percent_change": 116.327, "prev_day_close": 4.89999985694885}, {"option": "AMZN260911P00290000", "bid": 13.55, "bid_size": 50.0, "ask": 15.45, "ask_size": 52.0, "iv": 0.3192, "open_interest": 2.0, "volume": 91.0, "delta": -0.5468, "gamma": 0.0136, "vega": 0.3672, "theta": -0.1538, "rho": -0.1453, "theo": 14.4995, "change": -8.075, "open": 14.62, "high": 14.84, "low": 13.58, "tick": "down", "last_trade_price": 14.5, "last_trade_time": "2026-08-03T15:21:51", "percent_change": -35.7697, "prev_day_close": 22.5750007629395}, {"option": "AMZN260911C00295000", "bid": 6.9, "bid_size": 44.0, "ask": 8.7, "ask_size": 44.0, "iv": 0.318, "open_interest": 286.0, "volume": 100.0, "delta": 0.3965, "gamma": 0.013, "vega": 0.3584, "theta": -0.1464, "rho": 0.1174, "theo": 7.8298, "change": 4.35, "open": 5.49, "high": 8.97, "low": 5.49, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-08-03T15:37:36", "percent_change": 116.0, "prev_day_close": 3.75000011920929}, {"option": "AMZN260911P00295000", "bid": 16.7, "bid_size": 34.0, "ask": 18.75, "ask_size": 31.0, "iv": 0.323, "open_interest": 0.0, "volume": 55.0, "delta": -0.6122, "gamma": 0.0133, "vega": 0.355, "theta": -0.1493, "rho": -0.1575, "theo": 17.5802, "change": -8.04, "open": 17.96, "high": 17.96, "low": 17.96, "tick": "down", "last_trade_price": 17.96, "last_trade_time": "2026-08-03T15:16:32", "percent_change": -30.9231, "prev_day_close": 26.0}, {"option": "AMZN260911C00300000", "bid": 5.8, "bid_size": 62.0, "ask": 6.7, "ask_size": 34.0, "iv": 0.3202, "open_interest": 300.0, "volume": 247.0, "delta": 0.3363, "gamma": 0.0123, "vega": 0.3396, "theta": -0.1384, "rho": 0.1, "theo": 6.2061, "change": 3.36, "open": 3.95, "high": 7.16, "low": 3.7, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-08-03T15:58:10", "percent_change": 118.31, "prev_day_close": 2.8400000333786}, {"option": "AMZN260911P00300000", "bid": 20.2, "bid_size": 32.0, "ask": 22.25, "ask_size": 71.0, "iv": 0.3258, "open_interest": 1.0, "volume": 3.0, "delta": -0.6744, "gamma": 0.0126, "vega": 0.3331, "theta": -0.1414, "rho": -0.1651, "theo": 20.9963, "change": -9.025, "open": 21.09, "high": 21.15, "low": 20.8, "tick": "up", "last_trade_price": 21.15, "last_trade_time": "2026-08-03T13:53:47", "percent_change": -29.9089, "prev_day_close": 30.1750001907349}, {"option": "AMZN260911C00305000", "bid": 4.3, "bid_size": 38.0, "ask": 5.6, "ask_size": 98.0, "iv": 0.3219, "open_interest": 34.0, "volume": 1088.0, "delta": 0.2811, "gamma": 0.0113, "vega": 0.3144, "theta": -0.1279, "rho": 0.0838, "theo": 4.864, "change": 1.825, "open": 3.65, "high": 5.55, "low": 3.65, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-08-03T15:59:24", "percent_change": 83.9081, "prev_day_close": 2.17499995231628}, {"option": "AMZN260911P00305000", "bid": 24.0, "bid_size": 52.0, "ask": 25.85, "ask_size": 52.0, "iv": 0.3269, "open_interest": 0.0, "volume": 0.0, "delta": -0.7316, "gamma": 0.0118, "vega": 0.3049, "theta": -0.1309, "rho": -0.1679, "theo": 24.6894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.3999996185303}, {"option": "AMZN260911C00310000", "bid": 3.5, "bid_size": 10.0, "ask": 4.85, "ask_size": 102.0, "iv": 0.3337, "open_interest": 125.0, "volume": 54.0, "delta": 0.2316, "gamma": 0.0102, "vega": 0.2847, "theta": -0.1154, "rho": 0.0692, "theo": 3.7696, "change": 2.725, "open": 2.6, "high": 4.35, "low": 2.6, "tick": "up", "last_trade_price": 4.25, "last_trade_time": "2026-08-03T15:52:39", "percent_change": 178.689, "prev_day_close": 1.52499997615814}, {"option": "AMZN260911P00310000", "bid": 26.95, "bid_size": 31.0, "ask": 29.75, "ask_size": 59.0, "iv": 0.3086, "open_interest": 0.0, "volume": 0.0, "delta": -0.7831, "gamma": 0.0107, "vega": 0.2715, "theta": -0.1185, "rho": -0.1693, "theo": 28.6394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.9249992370606}, {"option": "AMZN260911C00315000", "bid": 2.31, "bid_size": 67.0, "ask": 3.6, "ask_size": 121.0, "iv": 0.3226, "open_interest": 60.0, "volume": 414.0, "delta": 0.1882, "gamma": 0.009, "vega": 0.2526, "theta": -0.102, "rho": 0.0563, "theo": 2.8893, "change": 2.075, "open": 2.89, "high": 3.5, "low": 2.53, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-08-03T15:49:58", "percent_change": 176.596, "prev_day_close": 1.17500001192093}, {"option": "AMZN260911P00315000", "bid": 31.15, "bid_size": 56.0, "ask": 34.1, "ask_size": 57.0, "iv": 0.3117, "open_interest": 0.0, "volume": 0.0, "delta": -0.8287, "gamma": 0.0095, "vega": 0.2353, "theta": -0.1049, "rho": -0.1623, "theo": 32.8134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.6000003814697}, {"option": "AMZN260911C00320000", "bid": 1.29, "bid_size": 96.0, "ask": 2.7, "ask_size": 88.0, "iv": 0.3112, "open_interest": 1.0, "volume": 52.0, "delta": 0.151, "gamma": 0.0078, "vega": 0.2198, "theta": -0.0883, "rho": 0.0452, "theo": 2.1911, "change": 1.545, "open": 2.4, "high": 2.6, "low": 1.91, "tick": "down", "last_trade_price": 2.23, "last_trade_time": "2026-08-03T13:59:17", "percent_change": 225.547, "prev_day_close": 0.684999972581864}, {"option": "AMZN260911P00320000", "bid": 35.45, "bid_size": 39.0, "ask": 38.25, "ask_size": 55.0, "iv": 0.3024, "open_interest": 0.0, "volume": 0.0, "delta": -0.8684, "gamma": 0.0084, "vega": 0.1969, "theta": -0.0912, "rho": -0.1537, "theo": 37.1796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.5}, {"option": "AMZN260911C00325000", "bid": 1.22, "bid_size": 62.0, "ask": 2.0, "ask_size": 77.0, "iv": 0.3192, "open_interest": 13.0, "volume": 425.0, "delta": 0.1195, "gamma": 0.0066, "vega": 0.188, "theta": -0.0751, "rho": 0.0358, "theo": 1.6453, "change": 1.225, "open": 1.1, "high": 1.98, "low": 1.1, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-08-03T15:49:23", "percent_change": 196.0, "prev_day_close": 0.625}, {"option": "AMZN260911P00325000", "bid": 40.0, "bid_size": 27.0, "ask": 42.8, "ask_size": 36.0, "iv": 0.2989, "open_interest": 0.0, "volume": 0.0, "delta": -0.9025, "gamma": 0.0073, "vega": 0.1603, "theta": -0.0784, "rho": -0.138, "theo": 41.708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.3250007629394}, {"option": "AMZN260911C00330000", "bid": 0.77, "bid_size": 63.0, "ask": 1.62, "ask_size": 86.0, "iv": 0.3203, "open_interest": 1.0, "volume": 92.0, "delta": 0.0932, "gamma": 0.0055, "vega": 0.1574, "theta": -0.0626, "rho": 0.028, "theo": 1.2183, "change": 0.865, "open": 1.57, "high": 1.57, "low": 1.14, "tick": "up", "last_trade_price": 1.43, "last_trade_time": "2026-08-03T15:52:36", "percent_change": 153.097, "prev_day_close": 0.565000005066395}, {"option": "AMZN260911P00330000", "bid": 44.65, "bid_size": 20.0, "ask": 47.65, "ask_size": 20.0, "iv": 0.2993, "open_interest": 0.0, "volume": 0.0, "delta": -0.9313, "gamma": 0.0063, "vega": 0.1217, "theta": -0.067, "rho": -0.1151, "theo": 46.3741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.3249988555908}, {"option": "AMZN260911C00335000", "bid": 0.5, "bid_size": 101.0, "ask": 1.2, "ask_size": 120.0, "iv": 0.3186, "open_interest": 2.0, "volume": 14.0, "delta": 0.0722, "gamma": 0.0046, "vega": 0.1303, "theta": -0.0515, "rho": 0.0216, "theo": 0.8999, "change": 0.72, "open": 0.5, "high": 1.05, "low": 0.5, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-08-03T15:49:48", "percent_change": 218.182, "prev_day_close": 0.330000005662441}, {"option": "AMZN260911P00335000", "bid": 49.4, "bid_size": 20.0, "ask": 52.2, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9559, "gamma": 0.0055, "vega": 0.0846, "theta": -0.0562, "rho": -0.0898, "theo": 51.1521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.5499992370606}, {"option": "AMZN260911C00340000", "bid": 0.18, "bid_size": 78.0, "ask": 0.85, "ask_size": 74.0, "iv": 0.3081, "open_interest": 3.0, "volume": 20.0, "delta": 0.0557, "gamma": 0.0037, "vega": 0.1069, "theta": -0.042, "rho": 0.0167, "theo": 0.6645, "change": 0.38, "open": 0.79, "high": 0.89, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-08-03T15:38:25", "percent_change": 118.75, "prev_day_close": 0.320000000298023}, {"option": "AMZN260911P00340000", "bid": 54.25, "bid_size": 20.0, "ask": 57.05, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9756, "gamma": 0.0046, "vega": 0.0543, "theta": -0.0476, "rho": -0.0455, "theo": 56.0193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.6000022888184}, {"option": "AMZN260911C00345000", "bid": 0.09, "bid_size": 126.0, "ask": 0.66, "ask_size": 161.0, "iv": 0.3104, "open_interest": 4.0, "volume": 26.0, "delta": 0.0425, "gamma": 0.003, "vega": 0.0866, "theta": -0.0338, "rho": 0.0127, "theo": 0.4865, "change": 0.42, "open": 0.19, "high": 0.76, "low": 0.19, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-08-03T13:03:09", "percent_change": 280.0, "prev_day_close": 0.149999996647239}, {"option": "AMZN260911P00345000", "bid": 58.9, "bid_size": 10.0, "ask": 62.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9901, "gamma": 0.0028, "vega": 0.0223, "theta": -0.036, "rho": -0.0258, "theo": 60.9681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.6000022888184}, {"option": "AMZN260918C00105000", "bid": 178.0, "bid_size": 1.0, "ask": 181.7, "ask_size": 1.0, "iv": 1.2271, "open_interest": 69.0, "volume": 2.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0014, "theta": 0.0, "rho": 0.137, "theo": 179.5932, "change": 14.1, "open": 178.8, "high": 181.0, "low": 178.8, "tick": "up", "last_trade_price": 181.0, "last_trade_time": "2026-08-03T15:49:48", "percent_change": 8.44817, "prev_day_close": 166.900001525879}, {"option": "AMZN260918P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 5.0, "iv": 0.9379, "open_interest": 2118.0, "volume": 31.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0014, "theta": -0.0012, "rho": -0.0001, "theo": 0.0086, "change": -0.015, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T10:46:34", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "AMZN260918C00110000", "bid": 173.05, "bid_size": 1.0, "ask": 176.85, "ask_size": 1.0, "iv": 1.1853, "open_interest": 37.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0017, "theta": 0.0, "rho": 0.1435, "theo": 174.6238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 123.4, "last_trade_time": "2026-07-24T10:15:19", "percent_change": 0.0, "prev_day_close": 162.125}, {"option": "AMZN260918P00110000", "bid": 0.01, "bid_size": 3.0, "ask": 0.07, "ask_size": 8.0, "iv": 0.953, "open_interest": 719.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0017, "theta": -0.0014, "rho": -0.0002, "theo": 0.0105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-07-31T11:34:23", "percent_change": 0.0, "prev_day_close": 0.0400000000372529}, {"option": "AMZN260918C00115000", "bid": 168.1, "bid_size": 1.0, "ask": 171.9, "ask_size": 1.0, "iv": 1.1444, "open_interest": 61.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.002, "theta": 0.0, "rho": 0.15, "theo": 169.6546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 156.64, "last_trade_time": "2026-07-31T11:02:03", "percent_change": 0.0, "prev_day_close": 157.100006103516}, {"option": "AMZN260918P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 1.0, "iv": 0.9476, "open_interest": 295.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.002, "theta": -0.0017, "rho": -0.0002, "theo": 0.0126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-31T14:57:10", "percent_change": 0.0, "prev_day_close": 0.165000006556511}, {"option": "AMZN260918C00120000", "bid": 162.7, "bid_size": 1.0, "ask": 166.9, "ask_size": 1.0, "iv": 0.9598, "open_interest": 225.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0025, "theta": 0.0, "rho": 0.1565, "theo": 164.6859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 113.4, "last_trade_time": "2026-07-24T10:14:51", "percent_change": 0.0, "prev_day_close": 152.375}, {"option": "AMZN260918P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 34.0, "iv": 0.9196, "open_interest": 386.0, "volume": 1.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0025, "theta": -0.002, "rho": -0.0003, "theo": 0.0152, "change": -0.02, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T14:59:13", "percent_change": -28.5714, "prev_day_close": 0.0700000002980232}, {"option": "AMZN260918C00125000", "bid": 157.75, "bid_size": 1.0, "ask": 161.85, "ask_size": 1.0, "iv": 0.9136, "open_interest": 412.0, "volume": 1.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.003, "theta": 0.0, "rho": 0.163, "theo": 159.7177, "change": 14.755, "open": 162.13, "high": 162.13, "low": 162.13, "tick": "up", "last_trade_price": 162.13, "last_trade_time": "2026-08-03T10:46:23", "percent_change": 10.0119, "prev_day_close": 147.375}, {"option": "AMZN260918P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 10.0, "iv": 0.8653, "open_interest": 423.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.003, "theta": -0.0023, "rho": -0.0003, "theo": 0.0183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-07-31T14:58:41", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "AMZN260918C00130000", "bid": 153.25, "bid_size": 1.0, "ask": 156.85, "ask_size": 1.0, "iv": 1.0068, "open_interest": 130.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0, "vega": 0.0035, "theta": 0.0, "rho": 0.1694, "theo": 154.75, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 142.0, "last_trade_time": "2026-07-31T10:55:56", "percent_change": 0.0, "prev_day_close": 142.349998474121}, {"option": "AMZN260918P00130000", "bid": 0.01, "bid_size": 1.0, "ask": 0.27, "ask_size": 10.0, "iv": 0.906, "open_interest": 5887.0, "volume": 11.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0035, "theta": -0.0027, "rho": -0.0004, "theo": 0.0219, "change": -0.01, "open": 0.14, "high": 0.14, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T14:52:41", "percent_change": -33.3333, "prev_day_close": 0.0300000002607703}, {"option": "AMZN260918C00135000", "bid": 148.25, "bid_size": 1.0, "ask": 152.0, "ask_size": 1.0, "iv": 0.9608, "open_interest": 139.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0001, "vega": 0.0042, "theta": 0.0, "rho": 0.1759, "theo": 149.7829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 94.35, "last_trade_time": "2026-07-29T12:21:53", "percent_change": 0.0, "prev_day_close": 137.474998474121}, {"option": "AMZN260918P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1.0, "iv": 0.9299, "open_interest": 1514.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0001, "vega": 0.0043, "theta": -0.0031, "rho": -0.0005, "theo": 0.0262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-07-31T12:35:59", "percent_change": 0.0, "prev_day_close": 0.0599999995902181}, {"option": "AMZN260918C00140000", "bid": 143.25, "bid_size": 1.0, "ask": 146.95, "ask_size": 1.0, "iv": 0.9166, "open_interest": 116.0, "volume": 6.0, "delta": 0.9983, "gamma": 0.0001, "vega": 0.005, "theta": 0.0, "rho": 0.1823, "theo": 144.8166, "change": 13.3, "open": 145.7, "high": 145.7, "low": 145.7, "tick": "no_change", "last_trade_price": 145.7, "last_trade_time": "2026-08-03T11:18:13", "percent_change": 10.0453, "prev_day_close": 132.400001525879}, {"option": "AMZN260918P00140000", "bid": 0.01, "bid_size": 2.0, "ask": 0.09, "ask_size": 10.0, "iv": 0.7396, "open_interest": 2935.0, "volume": 2.0, "delta": -0.0015, "gamma": 0.0001, "vega": 0.0051, "theta": -0.0036, "rho": -0.0006, "theo": 0.0312, "change": -0.005, "open": 0.1, "high": 0.1, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T12:41:11", "percent_change": -9.09091, "prev_day_close": 0.0550000006332994}, {"option": "AMZN260918C00145000", "bid": 138.3, "bid_size": 1.0, "ask": 141.95, "ask_size": 1.0, "iv": 0.8739, "open_interest": 136.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0001, "vega": 0.006, "theta": 0.0, "rho": 0.1887, "theo": 139.8513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.0, "last_trade_time": "2026-07-30T15:14:38", "percent_change": 0.0, "prev_day_close": 127.475002288818}, {"option": "AMZN260918P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 4.0, "iv": 0.6898, "open_interest": 1625.0, "volume": 2.0, "delta": -0.0018, "gamma": 0.0001, "vega": 0.006, "theta": -0.0042, "rho": -0.0007, "theo": 0.0372, "change": -0.025, "open": 0.04, "high": 0.05, "low": 0.04, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T11:18:36", "percent_change": -33.3333, "prev_day_close": 0.0749999973922968}, {"option": "AMZN260918C00150000", "bid": 133.2, "bid_size": 1.0, "ask": 137.05, "ask_size": 1.0, "iv": 0.79, "open_interest": 363.0, "volume": 4.0, "delta": 0.9976, "gamma": 0.0001, "vega": 0.0071, "theta": 0.0, "rho": 0.1951, "theo": 134.8869, "change": 12.225, "open": 131.0, "high": 137.0, "low": 131.0, "tick": "down", "last_trade_price": 134.8, "last_trade_time": "2026-08-03T15:21:36", "percent_change": 9.97348, "prev_day_close": 122.575000762939}, {"option": "AMZN260918P00150000", "bid": 0.02, "bid_size": 3.0, "ask": 0.31, "ask_size": 10.0, "iv": 0.7275, "open_interest": 6214.0, "volume": 746.0, "delta": -0.0022, "gamma": 0.0001, "vega": 0.0072, "theta": -0.0048, "rho": -0.0008, "theo": 0.0441, "change": -0.03, "open": 0.06, "high": 0.07, "low": 0.01, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T14:34:00", "percent_change": -50.0, "prev_day_close": 0.0599999986588955}, {"option": "AMZN260918C00155000", "bid": 128.35, "bid_size": 1.0, "ask": 132.05, "ask_size": 2.0, "iv": 0.8016, "open_interest": 222.0, "volume": 3.0, "delta": 0.9971, "gamma": 0.0001, "vega": 0.0085, "theta": 0.0, "rho": 0.2015, "theo": 129.9239, "change": 13.92, "open": 131.52, "high": 131.52, "low": 131.52, "tick": "up", "last_trade_price": 131.52, "last_trade_time": "2026-08-03T11:29:59", "percent_change": 11.8367, "prev_day_close": 117.599998474121}, {"option": "AMZN260918P00155000", "bid": 0.01, "bid_size": 10.0, "ask": 0.36, "ask_size": 10.0, "iv": 0.6772, "open_interest": 4195.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0001, "vega": 0.0085, "theta": -0.0055, "rho": -0.001, "theo": 0.0524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-07-31T14:41:00", "percent_change": 0.0, "prev_day_close": 0.0899999998509884}, {"option": "AMZN260918C00160000", "bid": 123.35, "bid_size": 1.0, "ask": 127.1, "ask_size": 1.0, "iv": 0.7627, "open_interest": 377.0, "volume": 2.0, "delta": 0.9966, "gamma": 0.0001, "vega": 0.01, "theta": 0.0, "rho": 0.2078, "theo": 124.9623, "change": 10.775, "open": 126.0, "high": 126.0, "low": 123.15, "tick": "down", "last_trade_price": 123.15, "last_trade_time": "2026-08-03T14:36:40", "percent_change": 9.58843, "prev_day_close": 112.375}, {"option": "AMZN260918P00160000", "bid": 0.05, "bid_size": 1.0, "ask": 0.07, "ask_size": 10.0, "iv": 0.621, "open_interest": 15650.0, "volume": 43.0, "delta": -0.0032, "gamma": 0.0001, "vega": 0.01, "theta": -0.0063, "rho": -0.0012, "theo": 0.0621, "change": -0.055, "open": 0.07, "high": 0.09, "low": 0.05, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T14:30:34", "percent_change": -47.8261, "prev_day_close": 0.114999998360872}, {"option": "AMZN260918C00165000", "bid": 118.3, "bid_size": 1.0, "ask": 122.1, "ask_size": 1.0, "iv": 0.7079, "open_interest": 551.0, "volume": 6.0, "delta": 0.9959, "gamma": 0.0002, "vega": 0.0118, "theta": 0.0, "rho": 0.2141, "theo": 120.0024, "change": 14.2, "open": 118.27, "high": 121.85, "low": 118.27, "tick": "up", "last_trade_price": 121.85, "last_trade_time": "2026-08-03T10:28:27", "percent_change": 13.1909, "prev_day_close": 107.649997711182}, {"option": "AMZN260918P00165000", "bid": 0.07, "bid_size": 10.0, "ask": 0.14, "ask_size": 50.0, "iv": 0.6276, "open_interest": 8009.0, "volume": 12.0, "delta": -0.0039, "gamma": 0.0002, "vega": 0.0119, "theta": -0.0072, "rho": -0.0014, "theo": 0.0737, "change": -0.045, "open": 0.1, "high": 0.1, "low": 0.07, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-08-03T13:45:47", "percent_change": -33.3333, "prev_day_close": 0.134999997913837}, {"option": "AMZN260918C00170000", "bid": 113.45, "bid_size": 1.0, "ask": 117.25, "ask_size": 1.0, "iv": 0.696, "open_interest": 316.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0002, "vega": 0.014, "theta": 0.0, "rho": 0.2203, "theo": 115.0447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.0, "last_trade_time": "2026-07-31T09:38:11", "percent_change": 0.0, "prev_day_close": 102.75}, {"option": "AMZN260918P00170000", "bid": 0.08, "bid_size": 2.0, "ask": 0.1, "ask_size": 63.0, "iv": 0.5858, "open_interest": 10286.0, "volume": 44.0, "delta": -0.0047, "gamma": 0.0002, "vega": 0.014, "theta": -0.0083, "rho": -0.0017, "theo": 0.0873, "change": -0.05, "open": 0.1, "high": 0.1, "low": 0.06, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-08-03T15:54:28", "percent_change": -35.7143, "prev_day_close": 0.139999996870756}, {"option": "AMZN260918C00175000", "bid": 108.5, "bid_size": 1.0, "ask": 112.3, "ask_size": 1.0, "iv": 0.6671, "open_interest": 325.0, "volume": 1.0, "delta": 0.9942, "gamma": 0.0003, "vega": 0.0164, "theta": 0.0, "rho": 0.2265, "theo": 110.0894, "change": 13.095, "open": 110.77, "high": 110.77, "low": 110.77, "tick": "up", "last_trade_price": 110.77, "last_trade_time": "2026-08-03T13:10:29", "percent_change": 13.4067, "prev_day_close": 97.6750030517578}, {"option": "AMZN260918P00175000", "bid": 0.09, "bid_size": 2.0, "ask": 0.11, "ask_size": 18.0, "iv": 0.5625, "open_interest": 11891.0, "volume": 51.0, "delta": -0.0056, "gamma": 0.0003, "vega": 0.0165, "theta": -0.0095, "rho": -0.0021, "theo": 0.1034, "change": -0.08, "open": 0.2, "high": 0.2, "low": 0.07, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-03T15:15:46", "percent_change": -47.0588, "prev_day_close": 0.170000001788139}, {"option": "AMZN260918C00180000", "bid": 103.55, "bid_size": 1.0, "ask": 107.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 599.0, "volume": 11.0, "delta": 0.993, "gamma": 0.0003, "vega": 0.0194, "theta": 0.0, "rho": 0.2326, "theo": 105.1371, "change": 13.575, "open": 101.07, "high": 106.11, "low": 101.07, "tick": "up", "last_trade_price": 106.0, "last_trade_time": "2026-08-03T15:42:14", "percent_change": 14.6876, "prev_day_close": 92.4249992370606}, {"option": "AMZN260918P00180000", "bid": 0.1, "bid_size": 5.0, "ask": 0.14, "ask_size": 63.0, "iv": 0.5419, "open_interest": 8891.0, "volume": 204.0, "delta": -0.0068, "gamma": 0.0003, "vega": 0.0195, "theta": -0.0108, "rho": -0.0025, "theo": 0.1225, "change": -0.1, "open": 0.05, "high": 0.17, "low": 0.05, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T14:54:07", "percent_change": -50.0, "prev_day_close": 0.200000002980232}, {"option": "AMZN260918C00185000", "bid": 98.6, "bid_size": 1.0, "ask": 102.4, "ask_size": 1.0, "iv": 0.6099, "open_interest": 336.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0004, "vega": 0.0228, "theta": 0.0, "rho": 0.2386, "theo": 100.1883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.8, "last_trade_time": "2026-07-31T15:31:48", "percent_change": 0.0, "prev_day_close": 87.8500022888184}, {"option": "AMZN260918P00185000", "bid": 0.1, "bid_size": 25.0, "ask": 0.16, "ask_size": 10.0, "iv": 0.5228, "open_interest": 6318.0, "volume": 123.0, "delta": -0.0081, "gamma": 0.0004, "vega": 0.0229, "theta": -0.0123, "rho": -0.003, "theo": 0.1452, "change": -0.1, "open": 0.2, "high": 0.2, "low": 0.11, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-08-03T15:58:39", "percent_change": -43.4783, "prev_day_close": 0.229999996721745}, {"option": "AMZN260918C00190000", "bid": 93.65, "bid_size": 1.0, "ask": 97.5, "ask_size": 2.0, "iv": 0.592, "open_interest": 1632.0, "volume": 22.0, "delta": 0.99, "gamma": 0.0005, "vega": 0.0268, "theta": 0.0, "rho": 0.2445, "theo": 95.2439, "change": 13.825, "open": 95.5, "high": 96.35, "low": 95.0, "tick": "up", "last_trade_price": 96.35, "last_trade_time": "2026-08-03T12:48:00", "percent_change": 16.7525, "prev_day_close": 82.5250015258789}, {"option": "AMZN260918P00190000", "bid": 0.15, "bid_size": 1.0, "ask": 0.21, "ask_size": 76.0, "iv": 0.5124, "open_interest": 15376.0, "volume": 258.0, "delta": -0.0098, "gamma": 0.0005, "vega": 0.0269, "theta": -0.014, "rho": -0.0036, "theo": 0.1723, "change": -0.11, "open": 0.22, "high": 0.22, "low": 0.15, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-08-03T15:27:14", "percent_change": -40.7407, "prev_day_close": 0.269999995827675}, {"option": "AMZN260918C00195000", "bid": 88.7, "bid_size": 10.0, "ask": 92.3, "ask_size": 10.0, "iv": 0.5431, "open_interest": 408.0, "volume": 4.0, "delta": 0.988, "gamma": 0.0006, "vega": 0.0316, "theta": -0.0012, "rho": 0.2502, "theo": 90.3049, "change": 13.975, "open": 91.0, "high": 91.5, "low": 90.95, "tick": "up", "last_trade_price": 91.5, "last_trade_time": "2026-08-03T11:15:15", "percent_change": 18.0264, "prev_day_close": 77.5250015258789}, {"option": "AMZN260918P00195000", "bid": 0.16, "bid_size": 37.0, "ask": 0.26, "ask_size": 196.0, "iv": 0.4934, "open_interest": 8063.0, "volume": 1921.0, "delta": -0.0118, "gamma": 0.0006, "vega": 0.0318, "theta": -0.016, "rho": -0.0043, "theo": 0.2047, "change": -0.165, "open": 0.25, "high": 0.31, "low": 0.16, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-08-03T15:32:08", "percent_change": -50.7692, "prev_day_close": 0.325000002980232}, {"option": "AMZN260918C00200000", "bid": 83.85, "bid_size": 10.0, "ask": 86.95, "ask_size": 33.0, "iv": 0.5, "open_interest": 3321.0, "volume": 12.0, "delta": 0.9856, "gamma": 0.0008, "vega": 0.0372, "theta": -0.0042, "rho": 0.2558, "theo": 85.3726, "change": 12.295, "open": 87.89, "high": 88.0, "low": 84.97, "tick": "down", "last_trade_price": 84.97, "last_trade_time": "2026-08-03T15:21:01", "percent_change": 16.9178, "prev_day_close": 72.6749992370606}, {"option": "AMZN260918P00200000", "bid": 0.23, "bid_size": 10.0, "ask": 0.27, "ask_size": 1.0, "iv": 0.4759, "open_interest": 11604.0, "volume": 825.0, "delta": -0.0143, "gamma": 0.0008, "vega": 0.0373, "theta": -0.0182, "rho": -0.0052, "theo": 0.2441, "change": -0.12, "open": 0.31, "high": 0.38, "low": 0.2, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-08-03T15:55:00", "percent_change": -30.7692, "prev_day_close": 0.390000000596046}, {"option": "AMZN260918C00205000", "bid": 78.85, "bid_size": 33.0, "ask": 82.05, "ask_size": 33.0, "iv": 0.0, "open_interest": 1886.0, "volume": 19.0, "delta": 0.9826, "gamma": 0.0009, "vega": 0.0438, "theta": -0.0076, "rho": 0.2612, "theo": 80.4491, "change": 12.175, "open": 80.56, "high": 81.54, "low": 78.65, "tick": "up", "last_trade_price": 80.6, "last_trade_time": "2026-08-03T15:23:14", "percent_change": 17.7932, "prev_day_close": 68.4249992370606}, {"option": "AMZN260918P00205000", "bid": 0.25, "bid_size": 1.0, "ask": 0.55, "ask_size": 7.0, "iv": 0.4591, "open_interest": 8674.0, "volume": 318.0, "delta": -0.0173, "gamma": 0.0009, "vega": 0.0442, "theta": -0.0207, "rho": -0.0063, "theo": 0.2921, "change": -0.22, "open": 0.41, "high": 0.41, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-03T15:51:59", "percent_change": -46.8085, "prev_day_close": 0.469999998807907}, {"option": "AMZN260918C00210000", "bid": 74.2, "bid_size": 68.0, "ask": 77.3, "ask_size": 61.0, "iv": 0.4777, "open_interest": 3973.0, "volume": 36.0, "delta": 0.9789, "gamma": 0.0011, "vega": 0.0519, "theta": -0.0113, "rho": 0.2663, "theo": 75.5372, "change": 13.58, "open": 75.5, "high": 77.3, "low": 75.42, "tick": "up", "last_trade_price": 76.63, "last_trade_time": "2026-08-03T15:45:34", "percent_change": 21.5385, "prev_day_close": 63.0499992370606}, {"option": "AMZN260918P00210000", "bid": 0.32, "bid_size": 1.0, "ask": 0.42, "ask_size": 49.0, "iv": 0.4443, "open_interest": 9964.0, "volume": 124.0, "delta": -0.0211, "gamma": 0.0011, "vega": 0.0521, "theta": -0.0237, "rho": -0.0076, "theo": 0.3522, "change": -0.23, "open": 0.5, "high": 0.54, "low": 0.19, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-08-03T15:10:13", "percent_change": -40.3509, "prev_day_close": 0.569999992847443}, {"option": "AMZN260918C00215000", "bid": 69.0, "bid_size": 74.0, "ask": 72.5, "ask_size": 61.0, "iv": 0.4423, "open_interest": 1814.0, "volume": 64.0, "delta": 0.9742, "gamma": 0.0014, "vega": 0.0614, "theta": -0.0156, "rho": 0.271, "theo": 70.6413, "change": 13.95, "open": 66.68, "high": 72.9, "low": 66.68, "tick": "up", "last_trade_price": 72.2, "last_trade_time": "2026-08-03T15:50:00", "percent_change": 23.9485, "prev_day_close": 58.25}, {"option": "AMZN260918P00215000", "bid": 0.42, "bid_size": 1.0, "ask": 0.45, "ask_size": 2.0, "iv": 0.4262, "open_interest": 8256.0, "volume": 678.0, "delta": -0.0258, "gamma": 0.0014, "vega": 0.0619, "theta": -0.0272, "rho": -0.0094, "theo": 0.428, "change": -0.27, "open": 0.61, "high": 0.61, "low": 0.4, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-08-03T15:51:26", "percent_change": -38.5714, "prev_day_close": 0.699999988079071}, {"option": "AMZN260918C00220000", "bid": 65.25, "bid_size": 13.0, "ask": 66.5, "ask_size": 18.0, "iv": 0.4247, "open_interest": 6592.0, "volume": 108.0, "delta": 0.9681, "gamma": 0.0017, "vega": 0.0733, "theta": -0.0205, "rho": 0.2752, "theo": 65.7674, "change": 12.99, "open": 61.74, "high": 68.55, "low": 61.74, "tick": "up", "last_trade_price": 66.49, "last_trade_time": "2026-08-03T15:40:08", "percent_change": 24.2804, "prev_day_close": 53.5}, {"option": "AMZN260918P00220000", "bid": 0.5, "bid_size": 2.0, "ask": 0.59, "ask_size": 16.0, "iv": 0.4127, "open_interest": 17251.0, "volume": 397.0, "delta": -0.0319, "gamma": 0.0017, "vega": 0.0736, "theta": -0.0314, "rho": -0.0115, "theo": 0.5265, "change": -0.345, "open": 0.65, "high": 0.77, "low": 0.42, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-08-03T15:51:26", "percent_change": -39.4286, "prev_day_close": 0.875}, {"option": "AMZN260918C00225000", "bid": 60.05, "bid_size": 101.0, "ask": 61.45, "ask_size": 15.0, "iv": 0.374, "open_interest": 4208.0, "volume": 119.0, "delta": 0.9604, "gamma": 0.0021, "vega": 0.0876, "theta": -0.0263, "rho": 0.2787, "theo": 60.9244, "change": 13.95, "open": 54.75, "high": 63.05, "low": 54.75, "tick": "up", "last_trade_price": 62.6, "last_trade_time": "2026-08-03T15:51:49", "percent_change": 28.6742, "prev_day_close": 48.6499996185303}, {"option": "AMZN260918P00225000", "bid": 0.6, "bid_size": 14.0, "ask": 0.74, "ask_size": 10.0, "iv": 0.3957, "open_interest": 5942.0, "volume": 403.0, "delta": -0.0397, "gamma": 0.0021, "vega": 0.0884, "theta": -0.0364, "rho": -0.0144, "theo": 0.6557, "change": -0.39, "open": 0.79, "high": 0.99, "low": 0.56, "tick": "up", "last_trade_price": 0.71, "last_trade_time": "2026-08-03T15:55:03", "percent_change": -35.4545, "prev_day_close": 1.10000002384186}, {"option": "AMZN260918C00230000", "bid": 55.6, "bid_size": 17.0, "ask": 56.55, "ask_size": 17.0, "iv": 0.379, "open_interest": 6580.0, "volume": 473.0, "delta": 0.9503, "gamma": 0.0026, "vega": 0.1052, "theta": -0.0332, "rho": 0.2812, "theo": 56.1245, "change": 12.435, "open": 52.5, "high": 58.35, "low": 52.38, "tick": "up", "last_trade_price": 56.36, "last_trade_time": "2026-08-03T15:26:41", "percent_change": 28.3096, "prev_day_close": 43.9249992370606}, {"option": "AMZN260918P00230000", "bid": 0.78, "bid_size": 2.0, "ask": 0.9, "ask_size": 10.0, "iv": 0.3849, "open_interest": 14102.0, "volume": 1340.0, "delta": -0.0499, "gamma": 0.0026, "vega": 0.1057, "theta": -0.0425, "rho": -0.018, "theo": 0.8291, "change": -0.545, "open": 1.0, "high": 1.1, "low": 0.75, "tick": "up", "last_trade_price": 0.83, "last_trade_time": "2026-08-03T15:52:06", "percent_change": -39.6364, "prev_day_close": 1.375}, {"option": "AMZN260918C00235000", "bid": 50.85, "bid_size": 17.0, "ask": 51.9, "ask_size": 17.0, "iv": 0.372, "open_interest": 4645.0, "volume": 95.0, "delta": 0.9372, "gamma": 0.0033, "vega": 0.1263, "theta": -0.0412, "rho": 0.2826, "theo": 51.384, "change": 13.08, "open": 45.75, "high": 54.35, "low": 45.75, "tick": "down", "last_trade_price": 52.53, "last_trade_time": "2026-08-03T15:54:29", "percent_change": 33.1559, "prev_day_close": 39.4499988555908}, {"option": "AMZN260918P00235000", "bid": 0.97, "bid_size": 61.0, "ask": 1.29, "ask_size": 31.0, "iv": 0.3716, "open_interest": 8807.0, "volume": 770.0, "delta": -0.0632, "gamma": 0.0033, "vega": 0.1273, "theta": -0.0498, "rho": -0.0226, "theo": 1.0623, "change": -0.76, "open": 1.39, "high": 1.6, "low": 0.96, "tick": "up", "last_trade_price": 1.09, "last_trade_time": "2026-08-03T15:59:22", "percent_change": -41.0811, "prev_day_close": 1.84999996423721}, {"option": "AMZN260918C00240000", "bid": 46.2, "bid_size": 30.0, "ask": 47.15, "ask_size": 34.0, "iv": 0.3596, "open_interest": 8984.0, "volume": 499.0, "delta": 0.9202, "gamma": 0.004, "vega": 0.1515, "theta": -0.0506, "rho": 0.2824, "theo": 46.7238, "change": 11.85, "open": 41.15, "high": 49.01, "low": 40.54, "tick": "up", "last_trade_price": 47.0, "last_trade_time": "2026-08-03T15:59:02", "percent_change": 33.7127, "prev_day_close": 35.1500015258789}, {"option": "AMZN260918P00240000", "bid": 1.32, "bid_size": 6.0, "ask": 1.41, "ask_size": 19.0, "iv": 0.3621, "open_interest": 12126.0, "volume": 4134.0, "delta": -0.0803, "gamma": 0.0041, "vega": 0.1527, "theta": -0.0585, "rho": -0.0287, "theo": 1.3763, "change": -1.06, "open": 1.69, "high": 1.85, "low": 1.22, "tick": "up", "last_trade_price": 1.37, "last_trade_time": "2026-08-03T15:56:33", "percent_change": -43.6214, "prev_day_close": 2.42999994754791}, {"option": "AMZN260918C00245000", "bid": 41.7, "bid_size": 20.0, "ask": 42.55, "ask_size": 18.0, "iv": 0.352, "open_interest": 14926.0, "volume": 454.0, "delta": 0.8987, "gamma": 0.0049, "vega": 0.1808, "theta": -0.0612, "rho": 0.2804, "theo": 42.1693, "change": 12.05, "open": 36.8, "high": 45.0, "low": 36.3, "tick": "down", "last_trade_price": 42.9, "last_trade_time": "2026-08-03T15:46:40", "percent_change": 39.06, "prev_day_close": 30.8499994277954}, {"option": "AMZN260918P00245000", "bid": 1.72, "bid_size": 44.0, "ask": 1.84, "ask_size": 44.0, "iv": 0.3534, "open_interest": 4990.0, "volume": 1094.0, "delta": -0.1021, "gamma": 0.005, "vega": 0.1817, "theta": -0.0685, "rho": -0.0366, "theo": 1.7979, "change": -1.405, "open": 2.07, "high": 2.23, "low": 1.6, "tick": "up", "last_trade_price": 1.77, "last_trade_time": "2026-08-03T15:59:01", "percent_change": -44.252, "prev_day_close": 3.17499995231628}, {"option": "AMZN260918C00250000", "bid": 37.25, "bid_size": 54.0, "ask": 38.25, "ask_size": 54.0, "iv": 0.3474, "open_interest": 16468.0, "volume": 1796.0, "delta": 0.8718, "gamma": 0.006, "vega": 0.2133, "theta": -0.073, "rho": 0.2762, "theo": 37.7502, "change": 11.175, "open": 32.5, "high": 40.25, "low": 31.83, "tick": "up", "last_trade_price": 37.95, "last_trade_time": "2026-08-03T15:55:33", "percent_change": 41.7367, "prev_day_close": 26.7750005722046}, {"option": "AMZN260918P00250000", "bid": 2.27, "bid_size": 25.0, "ask": 2.4, "ask_size": 33.0, "iv": 0.3466, "open_interest": 5113.0, "volume": 2205.0, "delta": -0.1291, "gamma": 0.006, "vega": 0.2141, "theta": -0.0796, "rho": -0.0458, "theo": 2.3517, "change": -1.8, "open": 2.75, "high": 2.91, "low": 2.06, "tick": "no_change", "last_trade_price": 2.35, "last_trade_time": "2026-08-03T15:57:12", "percent_change": -43.3735, "prev_day_close": 4.15000009536743}, {"option": "AMZN260918C00255000", "bid": 33.05, "bid_size": 26.0, "ask": 34.15, "ask_size": 64.0, "iv": 0.3455, "open_interest": 11524.0, "volume": 616.0, "delta": 0.839, "gamma": 0.0071, "vega": 0.2481, "theta": -0.0855, "rho": 0.2696, "theo": 33.4998, "change": 10.28, "open": 28.4, "high": 36.0, "low": 28.3, "tick": "down", "last_trade_price": 33.48, "last_trade_time": "2026-08-03T15:59:51", "percent_change": 44.3103, "prev_day_close": 23.1999998092651}, {"option": "AMZN260918P00255000", "bid": 2.87, "bid_size": 51.0, "ask": 3.15, "ask_size": 80.0, "iv": 0.3386, "open_interest": 3871.0, "volume": 893.0, "delta": -0.1623, "gamma": 0.0071, "vega": 0.2496, "theta": -0.0914, "rho": -0.057, "theo": 3.0795, "change": -2.355, "open": 3.73, "high": 3.73, "low": 2.7, "tick": "down", "last_trade_price": 3.07, "last_trade_time": "2026-08-03T15:57:38", "percent_change": -43.4101, "prev_day_close": 5.42499995231628}, {"option": "AMZN260918C00260000", "bid": 29.1, "bid_size": 179.0, "ask": 29.8, "ask_size": 153.0, "iv": 0.3364, "open_interest": 17819.0, "volume": 760.0, "delta": 0.8, "gamma": 0.0082, "vega": 0.2838, "theta": -0.0982, "rho": 0.2603, "theo": 29.453, "change": 9.675, "open": 24.78, "high": 31.7, "low": 24.5, "tick": "down", "last_trade_price": 29.4, "last_trade_time": "2026-08-03T15:58:07", "percent_change": 49.0494, "prev_day_close": 19.7249994277954}, {"option": "AMZN260918P00260000", "bid": 3.9, "bid_size": 17.0, "ask": 4.1, "ask_size": 34.0, "iv": 0.3362, "open_interest": 3585.0, "volume": 2574.0, "delta": -0.2016, "gamma": 0.0083, "vega": 0.2859, "theta": -0.1035, "rho": -0.0706, "theo": 4.0086, "change": -2.9, "open": 4.6, "high": 4.79, "low": 3.55, "tick": "up", "last_trade_price": 4.05, "last_trade_time": "2026-08-03T15:57:59", "percent_change": -41.7266, "prev_day_close": 6.95000004768372}, {"option": "AMZN260918C00265000", "bid": 25.35, "bid_size": 155.0, "ask": 25.95, "ask_size": 131.0, "iv": 0.3322, "open_interest": 6924.0, "volume": 739.0, "delta": 0.7551, "gamma": 0.0093, "vega": 0.3182, "theta": -0.1103, "rho": 0.2485, "theo": 25.6602, "change": 9.15, "open": 21.05, "high": 28.1, "low": 20.4, "tick": "down", "last_trade_price": 25.65, "last_trade_time": "2026-08-03T15:59:24", "percent_change": 55.4545, "prev_day_close": 16.5}, {"option": "AMZN260918P00265000", "bid": 5.15, "bid_size": 20.0, "ask": 5.3, "ask_size": 19.0, "iv": 0.3323, "open_interest": 1533.0, "volume": 1343.0, "delta": -0.2472, "gamma": 0.0094, "vega": 0.3194, "theta": -0.1151, "rho": -0.0854, "theo": 5.1822, "change": -3.63, "open": 6.32, "high": 6.57, "low": 4.6, "tick": "up", "last_trade_price": 5.17, "last_trade_time": "2026-08-03T15:56:58", "percent_change": -41.25, "prev_day_close": 8.7999997138977}, {"option": "AMZN260918C00270000", "bid": 21.8, "bid_size": 64.0, "ask": 22.5, "ask_size": 63.0, "iv": 0.3302, "open_interest": 20545.0, "volume": 5881.0, "delta": 0.7045, "gamma": 0.0104, "vega": 0.3491, "theta": -0.1212, "rho": 0.2341, "theo": 22.1207, "change": 8.2, "open": 18.0, "high": 24.2, "low": 17.15, "tick": "down", "last_trade_price": 21.95, "last_trade_time": "2026-08-03T15:59:06", "percent_change": 59.6364, "prev_day_close": 13.75}, {"option": "AMZN260918P00270000", "bid": 6.5, "bid_size": 38.0, "ask": 6.75, "ask_size": 34.0, "iv": 0.329, "open_interest": 1979.0, "volume": 2287.0, "delta": -0.2988, "gamma": 0.0105, "vega": 0.3505, "theta": -0.1255, "rho": -0.1016, "theo": 6.6354, "change": -4.265, "open": 8.0, "high": 8.05, "low": 5.85, "tick": "up", "last_trade_price": 6.71, "last_trade_time": "2026-08-03T15:59:49", "percent_change": -38.861, "prev_day_close": 10.9750003814697}, {"option": "AMZN260918C00275000", "bid": 18.6, "bid_size": 84.0, "ask": 19.05, "ask_size": 54.0, "iv": 0.3255, "open_interest": 10509.0, "volume": 3144.0, "delta": 0.6493, "gamma": 0.0112, "vega": 0.3743, "theta": -0.13, "rho": 0.2177, "theo": 18.8779, "change": 7.715, "open": 15.36, "high": 20.95, "low": 14.3, "tick": "down", "last_trade_price": 19.04, "last_trade_time": "2026-08-03T15:59:12", "percent_change": 68.1236, "prev_day_close": 11.3250002861023}, {"option": "AMZN260918P00275000", "bid": 8.2, "bid_size": 34.0, "ask": 8.55, "ask_size": 36.0, "iv": 0.3269, "open_interest": 711.0, "volume": 961.0, "delta": -0.3546, "gamma": 0.0114, "vega": 0.3752, "theta": -0.1339, "rho": -0.1196, "theo": 8.3785, "change": -5.105, "open": 10.3, "high": 10.3, "low": 7.5, "tick": "down", "last_trade_price": 8.42, "last_trade_time": "2026-08-03T15:58:54", "percent_change": -37.7449, "prev_day_close": 13.5249996185303}, {"option": "AMZN260918C00280000", "bid": 15.8, "bid_size": 38.0, "ask": 16.25, "ask_size": 72.0, "iv": 0.3272, "open_interest": 21565.0, "volume": 2831.0, "delta": 0.5909, "gamma": 0.0118, "vega": 0.3921, "theta": -0.1363, "rho": 0.1997, "theo": 15.9509, "change": 6.765, "open": 12.52, "high": 17.75, "low": 11.9, "tick": "up", "last_trade_price": 15.89, "last_trade_time": "2026-08-03T15:59:47", "percent_change": 74.137, "prev_day_close": 9.125}, {"option": "AMZN260918P00280000", "bid": 9.95, "bid_size": 72.0, "ask": 10.6, "ask_size": 44.0, "iv": 0.3266, "open_interest": 1910.0, "volume": 2452.0, "delta": -0.4141, "gamma": 0.012, "vega": 0.3924, "theta": -0.1397, "rho": -0.1372, "theo": 10.4491, "change": -5.725, "open": 11.8, "high": 12.5, "low": 9.3, "tick": "up", "last_trade_price": 10.55, "last_trade_time": "2026-08-03T15:59:45", "percent_change": -35.1767, "prev_day_close": 16.2749996185303}, {"option": "AMZN260918C00285000", "bid": 13.15, "bid_size": 57.0, "ask": 13.5, "ask_size": 38.0, "iv": 0.3237, "open_interest": 9353.0, "volume": 2824.0, "delta": 0.5309, "gamma": 0.0121, "vega": 0.4012, "theta": -0.1396, "rho": 0.1806, "theo": 13.3482, "change": 6.04, "open": 9.65, "high": 15.0, "low": 9.65, "tick": "down", "last_trade_price": 13.34, "last_trade_time": "2026-08-03T15:59:57", "percent_change": 82.7397, "prev_day_close": 7.29999995231628}, {"option": "AMZN260918P00285000", "bid": 12.65, "bid_size": 72.0, "ask": 13.05, "ask_size": 62.0, "iv": 0.3242, "open_interest": 175.0, "volume": 1097.0, "delta": -0.4753, "gamma": 0.0124, "vega": 0.4008, "theta": -0.1426, "rho": -0.1535, "theo": 12.8497, "change": -6.7, "open": 15.05, "high": 15.13, "low": 11.55, "tick": "down", "last_trade_price": 12.85, "last_trade_time": "2026-08-03T15:58:50", "percent_change": -34.2711, "prev_day_close": 19.5500001907349}, {"option": "AMZN260918C00290000", "bid": 10.95, "bid_size": 28.0, "ask": 11.2, "ask_size": 63.0, "iv": 0.3239, "open_interest": 15526.0, "volume": 3164.0, "delta": 0.471, "gamma": 0.0121, "vega": 0.4014, "theta": -0.1398, "rho": 0.1612, "theo": 11.0678, "change": 5.27, "open": 8.05, "high": 12.7, "low": 8.05, "tick": "no_change", "last_trade_price": 11.12, "last_trade_time": "2026-08-03T15:59:27", "percent_change": 90.0855, "prev_day_close": 5.84999990463257}, {"option": "AMZN260918P00290000", "bid": 15.4, "bid_size": 72.0, "ask": 15.75, "ask_size": 72.0, "iv": 0.3237, "open_interest": 91.0, "volume": 492.0, "delta": -0.5366, "gamma": 0.0124, "vega": 0.3995, "theta": -0.1425, "rho": -0.1686, "theo": 15.5783, "change": -7.55, "open": 18.57, "high": 18.57, "low": 14.1, "tick": "down", "last_trade_price": 15.6, "last_trade_time": "2026-08-03T15:58:54", "percent_change": -32.6134, "prev_day_close": 23.1499996185303}, {"option": "AMZN260918C00295000", "bid": 9.0, "bid_size": 10.0, "ask": 9.95, "ask_size": 36.0, "iv": 0.3238, "open_interest": 7734.0, "volume": 5143.0, "delta": 0.4128, "gamma": 0.0119, "vega": 0.393, "theta": -0.1369, "rho": 0.1419, "theo": 9.097, "change": 4.495, "open": 6.3, "high": 10.42, "low": 6.05, "tick": "down", "last_trade_price": 9.12, "last_trade_time": "2026-08-03T15:56:58", "percent_change": 97.1892, "prev_day_close": 4.625}, {"option": "AMZN260918P00295000", "bid": 18.35, "bid_size": 72.0, "ask": 18.85, "ask_size": 72.0, "iv": 0.3231, "open_interest": 63.0, "volume": 26.0, "delta": -0.5964, "gamma": 0.0122, "vega": 0.3891, "theta": -0.1394, "rho": -0.1814, "theo": 18.6224, "change": -9.075, "open": 17.7, "high": 18.5, "low": 17.6, "tick": "down", "last_trade_price": 17.9, "last_trade_time": "2026-08-03T15:45:21", "percent_change": -33.6423, "prev_day_close": 26.9749994277954}, {"option": "AMZN260918C00300000", "bid": 7.3, "bid_size": 36.0, "ask": 7.5, "ask_size": 114.0, "iv": 0.3236, "open_interest": 22748.0, "volume": 20009.0, "delta": 0.3575, "gamma": 0.0114, "vega": 0.377, "theta": -0.1315, "rho": 0.1233, "theo": 7.4152, "change": 3.8, "open": 4.95, "high": 8.5, "low": 4.1, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-08-03T15:59:44", "percent_change": 105.556, "prev_day_close": 3.60000002384186}, {"option": "AMZN260918P00300000", "bid": 21.6, "bid_size": 20.0, "ask": 22.2, "ask_size": 20.0, "iv": 0.3223, "open_interest": 509.0, "volume": 58.0, "delta": -0.6534, "gamma": 0.0118, "vega": 0.3702, "theta": -0.1336, "rho": -0.1899, "theo": 21.9647, "change": -9.55, "open": 25.84, "high": 25.84, "low": 20.25, "tick": "down", "last_trade_price": 21.45, "last_trade_time": "2026-08-03T15:38:45", "percent_change": -30.8065, "prev_day_close": 31.0}, {"option": "AMZN260918C00305000", "bid": 5.85, "bid_size": 26.0, "ask": 6.1, "ask_size": 38.0, "iv": 0.3242, "open_interest": 6759.0, "volume": 1003.0, "delta": 0.306, "gamma": 0.0107, "vega": 0.3547, "theta": -0.1238, "rho": 0.1058, "theo": 5.9905, "change": 3.545, "open": 4.1, "high": 6.95, "low": 4.0, "tick": "down", "last_trade_price": 6.35, "last_trade_time": "2026-08-03T15:54:46", "percent_change": 126.381, "prev_day_close": 2.8050000667572}, {"option": "AMZN260918P00305000", "bid": 25.0, "bid_size": 21.0, "ask": 26.15, "ask_size": 20.0, "iv": 0.3242, "open_interest": 19.0, "volume": 2.0, "delta": -0.7068, "gamma": 0.0111, "vega": 0.3467, "theta": -0.1257, "rho": -0.1958, "theo": 25.592, "change": -10.2, "open": 24.99, "high": 25.0, "low": 24.99, "tick": "up", "last_trade_price": 25.0, "last_trade_time": "2026-08-03T10:38:05", "percent_change": -28.9773, "prev_day_close": 35.2000007629394}, {"option": "AMZN260918C00310000", "bid": 4.75, "bid_size": 1.0, "ask": 4.9, "ask_size": 104.0, "iv": 0.3258, "open_interest": 5115.0, "volume": 8456.0, "delta": 0.2595, "gamma": 0.0098, "vega": 0.3283, "theta": -0.1146, "rho": 0.0901, "theo": 4.8127, "change": 2.64, "open": 3.15, "high": 5.6, "low": 2.99, "tick": "down", "last_trade_price": 4.79, "last_trade_time": "2026-08-03T15:59:56", "percent_change": 122.791, "prev_day_close": 2.14999997615814}, {"option": "AMZN260918P00310000", "bid": 28.8, "bid_size": 26.0, "ask": 30.0, "ask_size": 23.0, "iv": 0.3238, "open_interest": 6.0, "volume": 18.0, "delta": -0.7556, "gamma": 0.0103, "vega": 0.3158, "theta": -0.1161, "rho": -0.1977, "theo": 29.452, "change": -11.675, "open": 28.0, "high": 28.0, "low": 28.0, "tick": "down", "last_trade_price": 28.0, "last_trade_time": "2026-08-03T10:34:19", "percent_change": -29.4266, "prev_day_close": 39.6749992370606}, {"option": "AMZN260918C00315000", "bid": 3.7, "bid_size": 80.0, "ask": 3.9, "ask_size": 79.0, "iv": 0.3252, "open_interest": 6150.0, "volume": 4520.0, "delta": 0.2177, "gamma": 0.0089, "vega": 0.2987, "theta": -0.1042, "rho": 0.0757, "theo": 3.8347, "change": 2.145, "open": 2.58, "high": 4.45, "low": 2.0, "tick": "down", "last_trade_price": 3.83, "last_trade_time": "2026-08-03T15:57:18", "percent_change": 127.3, "prev_day_close": 1.68500000238419}, {"option": "AMZN260918P00315000", "bid": 32.85, "bid_size": 20.0, "ask": 34.05, "ask_size": 21.0, "iv": 0.3236, "open_interest": 1.0, "volume": 27.0, "delta": -0.7995, "gamma": 0.0094, "vega": 0.2802, "theta": -0.1054, "rho": -0.1965, "theo": 33.5251, "change": -11.4, "open": 32.55, "high": 33.14, "low": 32.42, "tick": "up", "last_trade_price": 33.0, "last_trade_time": "2026-08-03T12:27:16", "percent_change": -25.6757, "prev_day_close": 44.3999996185303}, {"option": "AMZN260918C00320000", "bid": 2.95, "bid_size": 76.0, "ask": 3.1, "ask_size": 21.0, "iv": 0.327, "open_interest": 7305.0, "volume": 4803.0, "delta": 0.1808, "gamma": 0.0079, "vega": 0.2676, "theta": -0.0934, "rho": 0.063, "theo": 3.034, "change": 1.725, "open": 1.75, "high": 3.55, "low": 1.75, "tick": "up", "last_trade_price": 3.03, "last_trade_time": "2026-08-03T15:59:54", "percent_change": 132.184, "prev_day_close": 1.30500000715256}, {"option": "AMZN260918P00320000", "bid": 37.1, "bid_size": 6.0, "ask": 38.3, "ask_size": 6.0, "iv": 0.3239, "open_interest": 1.0, "volume": 8.0, "delta": -0.8385, "gamma": 0.0085, "vega": 0.2448, "theta": -0.0942, "rho": -0.1865, "theo": 37.7829, "change": -11.815, "open": 37.31, "high": 37.31, "low": 37.31, "tick": "down", "last_trade_price": 37.31, "last_trade_time": "2026-08-03T11:00:40", "percent_change": -24.0509, "prev_day_close": 49.125}, {"option": "AMZN260918C00325000", "bid": 2.32, "bid_size": 34.0, "ask": 2.45, "ask_size": 80.0, "iv": 0.3284, "open_interest": 5364.0, "volume": 4871.0, "delta": 0.1489, "gamma": 0.007, "vega": 0.2365, "theta": -0.0824, "rho": 0.0519, "theo": 2.3844, "change": 1.435, "open": 1.41, "high": 2.78, "low": 1.26, "tick": "down", "last_trade_price": 2.39, "last_trade_time": "2026-08-03T15:55:51", "percent_change": 150.262, "prev_day_close": 0.955000013113022}, {"option": "AMZN260918P00325000", "bid": 41.5, "bid_size": 20.0, "ask": 42.7, "ask_size": 20.0, "iv": 0.3233, "open_interest": 0.0, "volume": 0.0, "delta": -0.873, "gamma": 0.0076, "vega": 0.2095, "theta": -0.0831, "rho": -0.1763, "theo": 42.2028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.99, "last_trade_time": "2026-06-05T09:49:59", "percent_change": 0.0, "prev_day_close": 53.9249992370606}, {"option": "AMZN260918C00330000", "bid": 1.8, "bid_size": 36.0, "ask": 1.9, "ask_size": 17.0, "iv": 0.3289, "open_interest": 3147.0, "volume": 2892.0, "delta": 0.1216, "gamma": 0.006, "vega": 0.2064, "theta": -0.0718, "rho": 0.0424, "theo": 1.8621, "change": 1.105, "open": 1.08, "high": 2.2, "low": 1.08, "tick": "up", "last_trade_price": 1.86, "last_trade_time": "2026-08-03T15:58:58", "percent_change": 146.358, "prev_day_close": 0.754999995231628}, {"option": "AMZN260918P00330000", "bid": 46.05, "bid_size": 34.0, "ask": 47.45, "ask_size": 20.0, "iv": 0.3288, "open_interest": 0.0, "volume": 1.0, "delta": -0.9028, "gamma": 0.0067, "vega": 0.1704, "theta": -0.0725, "rho": -0.1572, "theo": 46.7618, "change": -13.625, "open": 45.2, "high": 45.2, "low": 45.2, "tick": "down", "last_trade_price": 45.2, "last_trade_time": "2026-08-03T09:44:41", "percent_change": -23.1619, "prev_day_close": 58.8249988555908}, {"option": "AMZN260918C00335000", "bid": 1.4, "bid_size": 73.0, "ask": 1.52, "ask_size": 147.0, "iv": 0.3318, "open_interest": 105.0, "volume": 248.0, "delta": 0.0985, "gamma": 0.0052, "vega": 0.1778, "theta": -0.0618, "rho": 0.0344, "theo": 1.4459, "change": 0.875, "open": 1.24, "high": 1.7, "low": 1.24, "tick": "down", "last_trade_price": 1.47, "last_trade_time": "2026-08-03T15:59:51", "percent_change": 147.059, "prev_day_close": 0.594999998807907}, {"option": "AMZN260918P00335000", "bid": 50.75, "bid_size": 20.0, "ask": 52.15, "ask_size": 20.0, "iv": 0.332, "open_interest": 0.0, "volume": 0.0, "delta": -0.9286, "gamma": 0.0059, "vega": 0.1365, "theta": -0.0623, "rho": -0.1354, "theo": 51.4328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.09, "last_trade_time": "2026-07-16T12:48:12", "percent_change": 0.0, "prev_day_close": 63.5499992370606}, {"option": "AMZN260918C00340000", "bid": 1.07, "bid_size": 88.0, "ask": 1.2, "ask_size": 130.0, "iv": 0.3335, "open_interest": 2217.0, "volume": 3722.0, "delta": 0.0789, "gamma": 0.0044, "vega": 0.1511, "theta": -0.0524, "rho": 0.0275, "theo": 1.1114, "change": 0.76, "open": 0.97, "high": 1.34, "low": 0.97, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-08-03T15:52:22", "percent_change": 172.727, "prev_day_close": 0.439999997615814}, {"option": "AMZN260918P00340000", "bid": 55.55, "bid_size": 17.0, "ask": 56.9, "ask_size": 17.0, "iv": 0.3339, "open_interest": 0.0, "volume": 0.0, "delta": -0.9511, "gamma": 0.0052, "vega": 0.1019, "theta": -0.0528, "rho": -0.11, "theo": 56.2052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.95, "last_trade_time": "2026-06-11T15:00:56", "percent_change": 0.0, "prev_day_close": 68.2999992370606}, {"option": "AMZN260918C00345000", "bid": 0.8, "bid_size": 50.0, "ask": 0.94, "ask_size": 75.0, "iv": 0.3344, "open_interest": 77.0, "volume": 7.0, "delta": 0.063, "gamma": 0.0037, "vega": 0.1276, "theta": -0.0441, "rho": 0.022, "theo": 0.8542, "change": 0.565, "open": 0.92, "high": 1.01, "low": 0.83, "tick": "up", "last_trade_price": 0.88, "last_trade_time": "2026-08-03T15:49:35", "percent_change": 179.365, "prev_day_close": 0.314999997615814}, {"option": "AMZN260918P00345000", "bid": 60.45, "bid_size": 18.0, "ask": 61.65, "ask_size": 18.0, "iv": 0.3317, "open_interest": 0.0, "volume": 0.0, "delta": -0.97, "gamma": 0.0046, "vega": 0.0667, "theta": -0.0441, "rho": -0.0796, "theo": 61.0583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.625}, {"option": "AMZN260918C00350000", "bid": 0.6, "bid_size": 22.0, "ask": 0.68, "ask_size": 1.0, "iv": 0.3328, "open_interest": 12011.0, "volume": 2816.0, "delta": 0.0502, "gamma": 0.003, "vega": 0.1068, "theta": -0.0369, "rho": 0.0175, "theo": 0.6563, "change": 0.385, "open": 0.4, "high": 0.85, "low": 0.4, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-08-03T15:57:17", "percent_change": 145.283, "prev_day_close": 0.265000000596046}, {"option": "AMZN260918P00350000", "bid": 65.4, "bid_size": 10.0, "ask": 66.6, "ask_size": 10.0, "iv": 0.3391, "open_interest": 0.0, "volume": 0.0, "delta": -0.9851, "gamma": 0.0032, "vega": 0.0317, "theta": -0.0451, "rho": -0.0346, "theo": 65.986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.92, "last_trade_time": "2026-05-06T15:16:14", "percent_change": 0.0, "prev_day_close": 78.2750015258789}, {"option": "AMZN260918C00355000", "bid": 0.46, "bid_size": 118.0, "ask": 0.59, "ask_size": 169.0, "iv": 0.3388, "open_interest": 36.0, "volume": 16.0, "delta": 0.0395, "gamma": 0.0025, "vega": 0.0885, "theta": -0.0305, "rho": 0.0138, "theo": 0.4991, "change": 0.325, "open": 0.62, "high": 0.62, "low": 0.46, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-08-03T15:49:48", "percent_change": 166.667, "prev_day_close": 0.195000000298023}, {"option": "AMZN260918P00355000", "bid": 68.95, "bid_size": 10.0, "ask": 72.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9945, "gamma": 0.0018, "vega": 0.0149, "theta": -0.0445, "rho": 0.0, "theo": 70.9555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.2999992370606}, {"option": "AMZN260918C00360000", "bid": 0.34, "bid_size": 100.0, "ask": 0.45, "ask_size": 96.0, "iv": 0.3393, "open_interest": 6279.0, "volume": 502.0, "delta": 0.0311, "gamma": 0.002, "vega": 0.073, "theta": -0.0251, "rho": 0.0108, "theo": 0.3803, "change": 0.235, "open": 0.4, "high": 0.5, "low": 0.32, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-08-03T15:49:56", "percent_change": 142.424, "prev_day_close": 0.16499999910593}, {"option": "AMZN260918P00360000", "bid": 73.85, "bid_size": 1.0, "ask": 77.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0005, "vega": 0.0, "theta": -0.0445, "rho": 0.0, "theo": 75.9555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 109.83, "last_trade_time": "2025-11-04T12:24:16", "percent_change": 0.0, "prev_day_close": 88.4000015258789}, {"option": "AMZN260918C00370000", "bid": 0.16, "bid_size": 74.0, "ask": 0.28, "ask_size": 269.0, "iv": 0.3405, "open_interest": 6734.0, "volume": 237.0, "delta": 0.0191, "gamma": 0.0014, "vega": 0.0489, "theta": -0.0167, "rho": 0.0066, "theo": 0.2207, "change": 0.12, "open": 0.2, "high": 0.28, "low": 0.18, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-08-03T15:52:27", "percent_change": 100.0, "prev_day_close": 0.120000004768372}, {"option": "AMZN260918P00370000", "bid": 83.85, "bid_size": 1.0, "ask": 87.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0445, "rho": 0.0, "theo": 85.9555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 144.17, "last_trade_time": "2025-11-24T14:20:18", "percent_change": 0.0, "prev_day_close": 98.2999992370606}, {"option": "AMZN260918C00375000", "bid": 0.11, "bid_size": 80.0, "ask": 0.29, "ask_size": 108.0, "iv": 0.3507, "open_interest": 323.0, "volume": 274.0, "delta": 0.015, "gamma": 0.0011, "vega": 0.0397, "theta": -0.0136, "rho": 0.0052, "theo": 0.1681, "change": 0.065, "open": 0.2, "high": 0.24, "low": 0.15, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-08-03T15:59:54", "percent_change": 68.4211, "prev_day_close": 0.0950000025331974}, {"option": "AMZN260918P00375000", "bid": 88.95, "bid_size": 10.0, "ask": 92.65, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0445, "rho": 0.0, "theo": 90.9555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.299999237061}, {"option": "AMZN260918C00380000", "bid": 0.07, "bid_size": 112.0, "ask": 0.25, "ask_size": 127.0, "iv": 0.3544, "open_interest": 3810.0, "volume": 5.0, "delta": 0.0118, "gamma": 0.0009, "vega": 0.0324, "theta": -0.0111, "rho": 0.0041, "theo": 0.129, "change": 0.06, "open": 0.18, "high": 0.18, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-08-03T14:26:03", "percent_change": 100.0, "prev_day_close": 0.0600000014528632}, {"option": "AMZN260918P00380000", "bid": 93.85, "bid_size": 1.0, "ask": 97.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0445, "rho": 0.0, "theo": 95.9555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.400001525879}, {"option": "AMZN260918C00390000", "bid": 0.01, "bid_size": 142.0, "ask": 0.21, "ask_size": 216.0, "iv": 0.3643, "open_interest": 718.0, "volume": 3.0, "delta": 0.0074, "gamma": 0.0006, "vega": 0.0217, "theta": -0.0074, "rho": 0.0026, "theo": 0.0779, "change": 0.03, "open": 0.12, "high": 0.12, "low": 0.07, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T10:34:30", "percent_change": 42.8571, "prev_day_close": 0.0699999975040555}, {"option": "AMZN260918P00390000", "bid": 103.85, "bid_size": 1.0, "ask": 107.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0445, "rho": 0.0, "theo": 105.9555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.400001525879}, {"option": "AMZN260918C00400000", "bid": 0.01, "bid_size": 73.0, "ask": 0.09, "ask_size": 73.0, "iv": 0.3574, "open_interest": 712.0, "volume": 19.0, "delta": 0.0048, "gamma": 0.0004, "vega": 0.0148, "theta": -0.0051, "rho": 0.0016, "theo": 0.0489, "change": 0.02, "open": 0.05, "high": 0.1, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T13:14:40", "percent_change": 66.6667, "prev_day_close": 0.0300000002607703}, {"option": "AMZN260918P00400000", "bid": 113.85, "bid_size": 1.0, "ask": 117.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0445, "rho": 0.0, "theo": 115.9555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.400001525879}, {"option": "AMZN260918C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 200.0, "iv": 0.3619, "open_interest": 1120.0, "volume": 26.0, "delta": 0.0032, "gamma": 0.0003, "vega": 0.0105, "theta": -0.0036, "rho": 0.0011, "theo": 0.0325, "change": 0.015, "open": 0.05, "high": 0.05, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T11:26:10", "percent_change": 60.0, "prev_day_close": 0.0249999994412065}, {"option": "AMZN260918P00410000", "bid": 123.95, "bid_size": 10.0, "ask": 127.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0445, "rho": 0.0, "theo": 125.9555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 144.72, "last_trade_time": "2026-05-20T11:47:25", "percent_change": 0.0, "prev_day_close": 138.425003051758}, {"option": "AMZN261016C00100000", "bid": 182.85, "bid_size": 1.0, "ask": 187.15, "ask_size": 1.0, "iv": 0.8986, "open_interest": 119.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0041, "theta": 0.0, "rho": 0.2056, "theo": 184.9339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 172.15, "last_trade_time": "2026-07-31T10:39:03", "percent_change": 0.0, "prev_day_close": 172.350006103516}, {"option": "AMZN261016P00100000", "bid": 0.02, "bid_size": 1.0, "ask": 0.08, "ask_size": 5.0, "iv": 0.8433, "open_interest": 155.0, "volume": 3.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0041, "theta": -0.0021, "rho": -0.0006, "theo": 0.0276, "change": -0.015, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T12:27:28", "percent_change": -33.3333, "prev_day_close": 0.0449999989941716}, {"option": "AMZN261016C00105000", "bid": 178.45, "bid_size": 1.0, "ask": 182.2, "ask_size": 1.0, "iv": 0.9958, "open_interest": 15.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0, "vega": 0.0049, "theta": 0.0, "rho": 0.2158, "theo": 179.9847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 129.01, "last_trade_time": "2026-06-26T11:45:31", "percent_change": 0.0, "prev_day_close": 167.474998474121}, {"option": "AMZN261016P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.8864, "open_interest": 140.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0049, "theta": -0.0024, "rho": -0.0007, "theo": 0.0326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-07-30T10:20:19", "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "AMZN261016C00110000", "bid": 173.5, "bid_size": 1.0, "ask": 177.25, "ask_size": 2.0, "iv": 0.9542, "open_interest": 34.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0, "vega": 0.0058, "theta": 0.0, "rho": 0.2259, "theo": 175.0362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 139.69, "last_trade_time": "2026-07-21T09:30:11", "percent_change": 0.0, "prev_day_close": 162.650001525879}, {"option": "AMZN261016P00110000", "bid": 0.03, "bid_size": 4.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.754, "open_interest": 370.0, "volume": 1.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.0058, "theta": -0.0027, "rho": -0.0008, "theo": 0.0384, "change": 0.065, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-08-03T10:23:55", "percent_change": 76.4706, "prev_day_close": 0.0849999999627471}, {"option": "AMZN261016C00115000", "bid": 168.55, "bid_size": 1.0, "ask": 172.3, "ask_size": 1.0, "iv": 0.9144, "open_interest": 39.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0001, "vega": 0.0068, "theta": 0.0, "rho": 0.2361, "theo": 170.0886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 157.17, "last_trade_time": "2026-07-31T11:01:17", "percent_change": 0.0, "prev_day_close": 157.800003051758}, {"option": "AMZN261016P00115000", "bid": 0.01, "bid_size": 1.0, "ask": 0.5, "ask_size": 10.0, "iv": 0.8829, "open_interest": 131.0, "volume": 2.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.0068, "theta": -0.0031, "rho": -0.001, "theo": 0.0451, "change": 0.09, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-03T10:30:02", "percent_change": 150.0, "prev_day_close": 0.0599999986588955}, {"option": "AMZN261016C00120000", "bid": 163.6, "bid_size": 1.0, "ask": 167.35, "ask_size": 1.0, "iv": 0.8762, "open_interest": 46.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0001, "vega": 0.0079, "theta": 0.0, "rho": 0.2462, "theo": 165.1419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 120.98, "last_trade_time": "2026-06-30T14:26:04", "percent_change": 0.0, "prev_day_close": 152.775001525879}, {"option": "AMZN261016P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.67, "ask_size": 4.0, "iv": 0.8357, "open_interest": 543.0, "volume": 2.0, "delta": -0.0019, "gamma": 0.0001, "vega": 0.008, "theta": -0.0036, "rho": -0.0012, "theo": 0.0527, "change": -0.025, "open": 0.08, "high": 0.08, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T12:59:06", "percent_change": -33.3333, "prev_day_close": 0.0749999973922968}, {"option": "AMZN261016C00125000", "bid": 158.75, "bid_size": 1.0, "ask": 162.4, "ask_size": 1.0, "iv": 0.8558, "open_interest": 62.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0001, "vega": 0.0093, "theta": 0.0, "rho": 0.2563, "theo": 160.1964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 116.23, "last_trade_time": "2026-06-30T14:26:03", "percent_change": 0.0, "prev_day_close": 147.900001525879}, {"option": "AMZN261016P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.28, "ask_size": 10.0, "iv": 0.921, "open_interest": 390.0, "volume": 3.0, "delta": -0.0023, "gamma": 0.0001, "vega": 0.0093, "theta": -0.004, "rho": -0.0014, "theo": 0.061, "change": -0.02, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T09:41:20", "percent_change": -28.5714, "prev_day_close": 0.0700000021606684}, {"option": "AMZN261016C00130000", "bid": 153.8, "bid_size": 1.0, "ask": 157.45, "ask_size": 1.0, "iv": 0.8198, "open_interest": 62.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0001, "vega": 0.0108, "theta": 0.0, "rho": 0.2663, "theo": 155.2522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 111.0, "last_trade_time": "2026-07-30T15:21:40", "percent_change": 0.0, "prev_day_close": 142.75}, {"option": "AMZN261016P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.41, "ask_size": 1.0, "iv": 0.6976, "open_interest": 164.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0001, "vega": 0.0109, "theta": -0.0046, "rho": -0.0016, "theo": 0.0716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-07-31T12:14:39", "percent_change": 0.0, "prev_day_close": 0.0850000027567148}, {"option": "AMZN261016C00135000", "bid": 148.85, "bid_size": 1.0, "ask": 152.4, "ask_size": 1.0, "iv": 0.785, "open_interest": 45.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0001, "vega": 0.0125, "theta": 0.0, "rho": 0.2763, "theo": 150.3093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 106.35, "last_trade_time": "2026-06-30T14:26:03", "percent_change": 0.0, "prev_day_close": 137.849998474121}, {"option": "AMZN261016P00135000", "bid": 0.02, "bid_size": 78.0, "ask": 0.22, "ask_size": 155.0, "iv": 0.673, "open_interest": 199.0, "volume": 1.0, "delta": -0.0032, "gamma": 0.0001, "vega": 0.0126, "theta": -0.0052, "rho": -0.0019, "theo": 0.0832, "change": -0.005, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-03T10:23:17", "percent_change": -5.26316, "prev_day_close": 0.0949999978765845}, {"option": "AMZN261016C00140000", "bid": 143.9, "bid_size": 1.0, "ask": 147.55, "ask_size": 1.0, "iv": 0.7515, "open_interest": 59.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0001, "vega": 0.0145, "theta": 0.0, "rho": 0.2863, "theo": 145.3682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 132.07, "last_trade_time": "2026-07-31T10:27:17", "percent_change": 0.0, "prev_day_close": 132.925003051758}, {"option": "AMZN261016P00140000", "bid": 0.05, "bid_size": 112.0, "ask": 0.23, "ask_size": 169.0, "iv": 0.6544, "open_interest": 213.0, "volume": 5.0, "delta": -0.0038, "gamma": 0.0001, "vega": 0.0147, "theta": -0.0058, "rho": -0.0023, "theo": 0.0964, "change": -0.035, "open": 0.1, "high": 0.1, "low": 0.08, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T12:58:18", "percent_change": -25.9259, "prev_day_close": 0.135000001639128}, {"option": "AMZN261016C00145000", "bid": 138.95, "bid_size": 1.0, "ask": 142.65, "ask_size": 1.0, "iv": 0.719, "open_interest": 59.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0002, "vega": 0.0168, "theta": 0.0, "rho": 0.2962, "theo": 140.4289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.24, "last_trade_time": "2026-06-29T14:38:31", "percent_change": 0.0, "prev_day_close": 127.974998474121}, {"option": "AMZN261016P00145000", "bid": 0.04, "bid_size": 117.0, "ask": 0.24, "ask_size": 145.0, "iv": 0.6246, "open_interest": 643.0, "volume": 5.0, "delta": -0.0044, "gamma": 0.0002, "vega": 0.0169, "theta": -0.0065, "rho": -0.0027, "theo": 0.1116, "change": 0.0, "open": 0.12, "high": 0.12, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T11:58:25", "percent_change": -3.35276e-06, "prev_day_close": 0.100000003352761}, {"option": "AMZN261016C00150000", "bid": 133.95, "bid_size": 1.0, "ask": 137.7, "ask_size": 1.0, "iv": 0.6876, "open_interest": 103.0, "volume": 2.0, "delta": 0.9946, "gamma": 0.0002, "vega": 0.0194, "theta": 0.0, "rho": 0.306, "theo": 135.4919, "change": 12.71, "open": 131.55, "high": 135.66, "low": 131.55, "tick": "up", "last_trade_price": 135.66, "last_trade_time": "2026-08-03T10:10:20", "percent_change": 10.3375, "prev_day_close": 122.949996948242}, {"option": "AMZN261016P00150000", "bid": 0.01, "bid_size": 19.0, "ask": 0.26, "ask_size": 257.0, "iv": 0.6056, "open_interest": 1070.0, "volume": 2.0, "delta": -0.0052, "gamma": 0.0002, "vega": 0.0195, "theta": -0.0073, "rho": -0.0031, "theo": 0.129, "change": -0.005, "open": 0.11, "high": 0.14, "low": 0.11, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-08-03T13:26:53", "percent_change": -3.44827, "prev_day_close": 0.144999995827675}, {"option": "AMZN261016C00155000", "bid": 129.0, "bid_size": 1.0, "ask": 132.75, "ask_size": 1.0, "iv": 0.6685, "open_interest": 1386.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0002, "vega": 0.0223, "theta": 0.0, "rho": 0.3158, "theo": 130.5574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 117.89, "last_trade_time": "2026-07-31T15:09:01", "percent_change": 0.0, "prev_day_close": 118.200000762939}, {"option": "AMZN261016P00155000", "bid": 0.08, "bid_size": 125.0, "ask": 0.24, "ask_size": 194.0, "iv": 0.5774, "open_interest": 961.0, "volume": 3.0, "delta": -0.0061, "gamma": 0.0002, "vega": 0.0226, "theta": -0.0082, "rho": -0.0037, "theo": 0.149, "change": 0.02, "open": 0.15, "high": 0.17, "low": 0.15, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-08-03T11:09:13", "percent_change": 13.3333, "prev_day_close": 0.149999998509884}, {"option": "AMZN261016C00160000", "bid": 124.15, "bid_size": 1.0, "ask": 127.6, "ask_size": 1.0, "iv": 0.6275, "open_interest": 112.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0003, "vega": 0.0257, "theta": 0.0, "rho": 0.3254, "theo": 125.6259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 112.31, "last_trade_time": "2026-07-31T14:03:57", "percent_change": 0.0, "prev_day_close": 113.049999237061}, {"option": "AMZN261016P00160000", "bid": 0.15, "bid_size": 1.0, "ask": 0.3, "ask_size": 11.0, "iv": 0.5744, "open_interest": 667.0, "volume": 68.0, "delta": -0.0072, "gamma": 0.0003, "vega": 0.026, "theta": -0.0092, "rho": -0.0043, "theo": 0.1721, "change": -0.065, "open": 0.22, "high": 0.22, "low": 0.11, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-08-03T15:47:48", "percent_change": -28.8889, "prev_day_close": 0.225000008940697}, {"option": "AMZN261016C00165000", "bid": 118.7, "bid_size": 1.0, "ask": 122.9, "ask_size": 1.0, "iv": 0.5547, "open_interest": 88.0, "volume": 0.0, "delta": 0.9915, "gamma": 0.0003, "vega": 0.0296, "theta": 0.0, "rho": 0.335, "theo": 120.698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.8, "last_trade_time": "2026-07-31T12:50:51", "percent_change": 0.0, "prev_day_close": 108.350002288818}, {"option": "AMZN261016P00165000", "bid": 0.12, "bid_size": 50.0, "ask": 0.31, "ask_size": 162.0, "iv": 0.5436, "open_interest": 706.0, "volume": 10.0, "delta": -0.0084, "gamma": 0.0003, "vega": 0.0298, "theta": -0.0102, "rho": -0.005, "theo": 0.1987, "change": -0.04, "open": 0.2, "high": 0.2, "low": 0.15, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-08-03T13:38:58", "percent_change": -19.0476, "prev_day_close": 0.21000000834465}, {"option": "AMZN261016C00170000", "bid": 114.3, "bid_size": 1.0, "ask": 117.85, "ask_size": 1.0, "iv": 0.5897, "open_interest": 104.0, "volume": 0.0, "delta": 0.9901, "gamma": 0.0004, "vega": 0.034, "theta": 0.0, "rho": 0.3444, "theo": 115.7742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.41, "last_trade_time": "2026-07-22T09:32:52", "percent_change": 0.0, "prev_day_close": 103.375}, {"option": "AMZN261016P00170000", "bid": 0.15, "bid_size": 1.0, "ask": 0.35, "ask_size": 175.0, "iv": 0.532, "open_interest": 1222.0, "volume": 51.0, "delta": -0.0098, "gamma": 0.0004, "vega": 0.0342, "theta": -0.0113, "rho": -0.0058, "theo": 0.2276, "change": -0.08, "open": 0.26, "high": 0.26, "low": 0.18, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-03T15:31:21", "percent_change": -28.5714, "prev_day_close": 0.280000001192093}, {"option": "AMZN261016C00175000", "bid": 109.3, "bid_size": 1.0, "ask": 112.95, "ask_size": 10.0, "iv": 0.5615, "open_interest": 57.0, "volume": 0.0, "delta": 0.9884, "gamma": 0.0005, "vega": 0.0391, "theta": -0.0014, "rho": 0.3536, "theo": 110.8555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.41, "last_trade_time": "2026-07-24T12:07:00", "percent_change": 0.0, "prev_day_close": 98.4500007629394}, {"option": "AMZN261016P00175000", "bid": 0.21, "bid_size": 16.0, "ask": 0.3, "ask_size": 182.0, "iv": 0.5027, "open_interest": 3342.0, "volume": 14.0, "delta": -0.0115, "gamma": 0.0005, "vega": 0.0392, "theta": -0.0126, "rho": -0.0068, "theo": 0.2634, "change": -0.06, "open": 0.21, "high": 0.25, "low": 0.21, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-08-03T15:35:07", "percent_change": -20.0, "prev_day_close": 0.300000004470348}, {"option": "AMZN261016C00180000", "bid": 104.45, "bid_size": 10.0, "ask": 108.05, "ask_size": 10.0, "iv": 0.5456, "open_interest": 181.0, "volume": 0.0, "delta": 0.9864, "gamma": 0.0006, "vega": 0.0449, "theta": -0.0034, "rho": 0.3627, "theo": 105.943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.75, "last_trade_time": "2026-07-31T13:52:53", "percent_change": 0.0, "prev_day_close": 93.625}, {"option": "AMZN261016P00180000", "bid": 0.27, "bid_size": 3.0, "ask": 0.35, "ask_size": 196.0, "iv": 0.4901, "open_interest": 8353.0, "volume": 17.0, "delta": -0.0136, "gamma": 0.0006, "vega": 0.0453, "theta": -0.0142, "rho": -0.008, "theo": 0.3081, "change": -0.1, "open": 0.29, "high": 0.31, "low": 0.27, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-08-03T14:52:15", "percent_change": -25.641, "prev_day_close": 0.390000000596046}, {"option": "AMZN261016C00185000", "bid": 99.55, "bid_size": 1.0, "ask": 103.15, "ask_size": 10.0, "iv": 0.5251, "open_interest": 78.0, "volume": 0.0, "delta": 0.984, "gamma": 0.0006, "vega": 0.0516, "theta": -0.0055, "rho": 0.3716, "theo": 101.0383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.34, "last_trade_time": "2026-07-31T14:22:49", "percent_change": 0.0, "prev_day_close": 88.8250007629394}, {"option": "AMZN261016P00185000", "bid": 0.3, "bid_size": 5.0, "ask": 0.38, "ask_size": 50.0, "iv": 0.4717, "open_interest": 2382.0, "volume": 48.0, "delta": -0.016, "gamma": 0.0007, "vega": 0.0523, "theta": -0.0159, "rho": -0.0095, "theo": 0.3583, "change": -0.12, "open": 0.36, "high": 0.36, "low": 0.33, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-08-03T13:51:36", "percent_change": -26.087, "prev_day_close": 0.459999993443489}, {"option": "AMZN261016C00190000", "bid": 94.65, "bid_size": 1.0, "ask": 98.25, "ask_size": 10.0, "iv": 0.5043, "open_interest": 443.0, "volume": 2.0, "delta": 0.9812, "gamma": 0.0008, "vega": 0.0595, "theta": -0.0078, "rho": 0.3801, "theo": 96.1432, "change": 12.345, "open": 96.43, "high": 96.47, "low": 96.43, "tick": "up", "last_trade_price": 96.47, "last_trade_time": "2026-08-03T13:48:03", "percent_change": 14.6746, "prev_day_close": 84.125}, {"option": "AMZN261016P00190000", "bid": 0.35, "bid_size": 73.0, "ask": 0.42, "ask_size": 1.0, "iv": 0.4538, "open_interest": 1986.0, "volume": 38.0, "delta": -0.0189, "gamma": 0.0008, "vega": 0.0601, "theta": -0.0177, "rho": -0.0111, "theo": 0.4187, "change": -0.105, "open": 0.44, "high": 0.46, "low": 0.39, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-08-03T15:56:11", "percent_change": -20.3883, "prev_day_close": 0.515000000596046}, {"option": "AMZN261016C00195000", "bid": 90.05, "bid_size": 105.0, "ask": 93.1, "ask_size": 69.0, "iv": 0.486, "open_interest": 173.0, "volume": 1.0, "delta": 0.9778, "gamma": 0.0009, "vega": 0.0687, "theta": -0.0105, "rho": 0.3882, "theo": 91.2608, "change": 12.89, "open": 91.84, "high": 91.84, "low": 91.84, "tick": "up", "last_trade_price": 91.84, "last_trade_time": "2026-08-03T11:04:15", "percent_change": 16.3268, "prev_day_close": 78.9499969482422}, {"option": "AMZN261016P00195000", "bid": 0.45, "bid_size": 37.0, "ask": 0.64, "ask_size": 35.0, "iv": 0.4458, "open_interest": 11923.0, "volume": 111.0, "delta": -0.0222, "gamma": 0.0009, "vega": 0.0689, "theta": -0.0198, "rho": -0.0131, "theo": 0.4871, "change": -0.13, "open": 0.5, "high": 0.55, "low": 0.44, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-08-03T15:57:00", "percent_change": -20.3125, "prev_day_close": 0.640000015497208}, {"option": "AMZN261016C00200000", "bid": 85.4, "bid_size": 138.0, "ask": 88.1, "ask_size": 65.0, "iv": 0.4721, "open_interest": 341.0, "volume": 16.0, "delta": 0.9736, "gamma": 0.0011, "vega": 0.0794, "theta": -0.0134, "rho": 0.396, "theo": 86.3944, "change": 12.85, "open": 88.08, "high": 88.08, "low": 86.5, "tick": "down", "last_trade_price": 87.05, "last_trade_time": "2026-08-03T12:12:23", "percent_change": 17.3181, "prev_day_close": 74.2000007629394}, {"option": "AMZN261016P00200000", "bid": 0.51, "bid_size": 97.0, "ask": 0.64, "ask_size": 73.0, "iv": 0.4317, "open_interest": 9111.0, "volume": 336.0, "delta": -0.0266, "gamma": 0.0011, "vega": 0.0804, "theta": -0.0224, "rho": -0.0156, "theo": 0.5806, "change": -0.22, "open": 0.62, "high": 0.75, "low": 0.53, "tick": "up", "last_trade_price": 0.56, "last_trade_time": "2026-08-03T15:32:49", "percent_change": -28.2051, "prev_day_close": 0.780000001192093}, {"option": "AMZN261016C00205000", "bid": 80.45, "bid_size": 47.0, "ask": 83.55, "ask_size": 20.0, "iv": 0.463, "open_interest": 429.0, "volume": 2.0, "delta": 0.9685, "gamma": 0.0013, "vega": 0.0921, "theta": -0.0167, "rho": 0.403, "theo": 81.549, "change": 12.325, "open": 82.2, "high": 82.2, "low": 81.45, "tick": "down", "last_trade_price": 81.45, "last_trade_time": "2026-08-03T15:05:27", "percent_change": 17.83, "prev_day_close": 69.125}, {"option": "AMZN261016P00205000", "bid": 0.64, "bid_size": 122.0, "ask": 0.77, "ask_size": 125.0, "iv": 0.4215, "open_interest": 8747.0, "volume": 889.0, "delta": -0.0315, "gamma": 0.0013, "vega": 0.0924, "theta": -0.0251, "rho": -0.0185, "theo": 0.6855, "change": -0.305, "open": 0.79, "high": 0.79, "low": 0.65, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-08-03T15:52:43", "percent_change": -31.2821, "prev_day_close": 0.974999994039536}, {"option": "AMZN261016C00210000", "bid": 75.7, "bid_size": 21.0, "ask": 78.85, "ask_size": 17.0, "iv": 0.453, "open_interest": 259.0, "volume": 17.0, "delta": 0.9622, "gamma": 0.0016, "vega": 0.1068, "theta": -0.0205, "rho": 0.4094, "theo": 76.7312, "change": 13.35, "open": 72.72, "high": 77.95, "low": 72.72, "tick": "up", "last_trade_price": 77.95, "last_trade_time": "2026-08-03T09:42:41", "percent_change": 20.6656, "prev_day_close": 64.5999984741211}, {"option": "AMZN261016P00210000", "bid": 0.76, "bid_size": 177.0, "ask": 0.85, "ask_size": 11.0, "iv": 0.4058, "open_interest": 15498.0, "volume": 211.0, "delta": -0.0379, "gamma": 0.0016, "vega": 0.1077, "theta": -0.0284, "rho": -0.0222, "theo": 0.8227, "change": -0.33, "open": 0.88, "high": 0.88, "low": 0.78, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-08-03T15:55:00", "percent_change": -27.9661, "prev_day_close": 1.18000000715256}, {"option": "AMZN261016C00215000", "bid": 71.2, "bid_size": 79.0, "ask": 72.75, "ask_size": 17.0, "iv": 0.3989, "open_interest": 1226.0, "volume": 52.0, "delta": 0.9545, "gamma": 0.0019, "vega": 0.1244, "theta": -0.0248, "rho": 0.4148, "theo": 71.9488, "change": 13.21, "open": 68.17, "high": 73.95, "low": 67.39, "tick": "up", "last_trade_price": 72.76, "last_trade_time": "2026-08-03T15:48:13", "percent_change": 22.183, "prev_day_close": 59.5499992370606}, {"option": "AMZN261016P00215000", "bid": 0.95, "bid_size": 73.0, "ask": 1.07, "ask_size": 50.0, "iv": 0.3978, "open_interest": 13616.0, "volume": 329.0, "delta": -0.0457, "gamma": 0.0019, "vega": 0.1248, "theta": -0.0323, "rho": -0.0267, "theo": 0.9965, "change": -0.385, "open": 1.12, "high": 1.12, "low": 0.94, "tick": "up", "last_trade_price": 1.07, "last_trade_time": "2026-08-03T15:55:00", "percent_change": -26.4605, "prev_day_close": 1.4549999833107}, {"option": "AMZN261016C00220000", "bid": 66.4, "bid_size": 70.0, "ask": 68.1, "ask_size": 17.0, "iv": 0.3894, "open_interest": 264.0, "volume": 12.0, "delta": 0.9449, "gamma": 0.0022, "vega": 0.1445, "theta": -0.0298, "rho": 0.419, "theo": 67.2126, "change": 12.935, "open": 61.5, "high": 68.16, "low": 61.5, "tick": "up", "last_trade_price": 68.11, "last_trade_time": "2026-08-03T15:48:13", "percent_change": 23.4436, "prev_day_close": 55.1749992370606}, {"option": "AMZN261016P00220000", "bid": 1.07, "bid_size": 6.0, "ask": 1.43, "ask_size": 46.0, "iv": 0.3881, "open_interest": 4032.0, "volume": 762.0, "delta": -0.0554, "gamma": 0.0023, "vega": 0.1458, "theta": -0.0368, "rho": -0.0323, "theo": 1.2159, "change": -0.595, "open": 1.36, "high": 1.4, "low": 1.11, "tick": "down", "last_trade_price": 1.21, "last_trade_time": "2026-08-03T15:59:24", "percent_change": -32.964, "prev_day_close": 1.80500000715256}, {"option": "AMZN261016C00225000", "bid": 61.75, "bid_size": 59.0, "ask": 63.15, "ask_size": 15.0, "iv": 0.3726, "open_interest": 689.0, "volume": 6.0, "delta": 0.9331, "gamma": 0.0027, "vega": 0.1681, "theta": -0.0354, "rho": 0.4218, "theo": 62.5345, "change": 13.225, "open": 62.95, "high": 64.0, "low": 62.95, "tick": "up", "last_trade_price": 64.0, "last_trade_time": "2026-08-03T15:50:00", "percent_change": 26.0463, "prev_day_close": 50.7749996185303}, {"option": "AMZN261016P00225000", "bid": 1.45, "bid_size": 97.0, "ask": 1.55, "ask_size": 57.0, "iv": 0.3781, "open_interest": 3638.0, "volume": 412.0, "delta": -0.0673, "gamma": 0.0027, "vega": 0.1688, "theta": -0.0419, "rho": -0.039, "theo": 1.4953, "change": -0.73, "open": 1.65, "high": 1.65, "low": 1.35, "tick": "up", "last_trade_price": 1.52, "last_trade_time": "2026-08-03T15:59:40", "percent_change": -32.4444, "prev_day_close": 2.25}, {"option": "AMZN261016C00230000", "bid": 57.15, "bid_size": 123.0, "ask": 58.8, "ask_size": 17.0, "iv": 0.3722, "open_interest": 1451.0, "volume": 34.0, "delta": 0.9188, "gamma": 0.0032, "vega": 0.1946, "theta": -0.0416, "rho": 0.423, "theo": 57.9298, "change": 11.255, "open": 59.0, "high": 60.23, "low": 57.28, "tick": "down", "last_trade_price": 57.28, "last_trade_time": "2026-08-03T15:20:05", "percent_change": 24.4541, "prev_day_close": 46.0249996185303}, {"option": "AMZN261016P00230000", "bid": 1.78, "bid_size": 50.0, "ask": 1.96, "ask_size": 50.0, "iv": 0.371, "open_interest": 4085.0, "volume": 309.0, "delta": -0.0818, "gamma": 0.0032, "vega": 0.1964, "theta": -0.0478, "rho": -0.0474, "theo": 1.8477, "change": -0.935, "open": 1.99, "high": 2.29, "low": 1.71, "tick": "up", "last_trade_price": 1.82, "last_trade_time": "2026-08-03T15:54:12", "percent_change": -33.9383, "prev_day_close": 2.75499999523163}, {"option": "AMZN261016C00235000", "bid": 52.65, "bid_size": 83.0, "ask": 54.0, "ask_size": 28.0, "iv": 0.3586, "open_interest": 1605.0, "volume": 35.0, "delta": 0.9015, "gamma": 0.0037, "vega": 0.2245, "theta": -0.0484, "rho": 0.4222, "theo": 53.4148, "change": 13.15, "open": 48.25, "high": 55.05, "low": 48.25, "tick": "up", "last_trade_price": 55.0, "last_trade_time": "2026-08-03T15:51:34", "percent_change": 31.4217, "prev_day_close": 41.8499984741211}, {"option": "AMZN261016P00235000", "bid": 2.23, "bid_size": 61.0, "ask": 2.34, "ask_size": 46.0, "iv": 0.3624, "open_interest": 3251.0, "volume": 200.0, "delta": -0.0993, "gamma": 0.0038, "vega": 0.2257, "theta": -0.0542, "rho": -0.0574, "theo": 2.2917, "change": -1.205, "open": 3.25, "high": 3.25, "low": 2.11, "tick": "up", "last_trade_price": 2.32, "last_trade_time": "2026-08-03T15:59:40", "percent_change": -34.1844, "prev_day_close": 3.52500009536743}, {"option": "AMZN261016C00240000", "bid": 48.55, "bid_size": 30.0, "ask": 49.8, "ask_size": 54.0, "iv": 0.363, "open_interest": 3219.0, "volume": 141.0, "delta": 0.8809, "gamma": 0.0043, "vega": 0.2569, "theta": -0.0559, "rho": 0.4193, "theo": 49.0084, "change": 11.035, "open": 45.1, "high": 51.55, "low": 45.1, "tick": "up", "last_trade_price": 48.86, "last_trade_time": "2026-08-03T15:58:21", "percent_change": 29.1738, "prev_day_close": 37.8250007629394}, {"option": "AMZN261016P00240000", "bid": 2.69, "bid_size": 731.0, "ask": 2.95, "ask_size": 80.0, "iv": 0.3554, "open_interest": 6811.0, "volume": 680.0, "delta": -0.1202, "gamma": 0.0044, "vega": 0.2586, "theta": -0.0613, "rho": -0.0689, "theo": 2.8462, "change": -1.515, "open": 3.3, "high": 3.36, "low": 2.55, "tick": "no_change", "last_trade_price": 2.76, "last_trade_time": "2026-08-03T15:59:44", "percent_change": -35.4386, "prev_day_close": 4.27500009536743}, {"option": "AMZN261016C00245000", "bid": 44.15, "bid_size": 24.0, "ask": 45.15, "ask_size": 30.0, "iv": 0.3482, "open_interest": 2635.0, "volume": 123.0, "delta": 0.8568, "gamma": 0.005, "vega": 0.2914, "theta": -0.0637, "rho": 0.4139, "theo": 44.7309, "change": 12.28, "open": 39.47, "high": 47.0, "low": 38.9, "tick": "up", "last_trade_price": 45.93, "last_trade_time": "2026-08-03T15:51:07", "percent_change": 36.4933, "prev_day_close": 33.6499996185303}, {"option": "AMZN261016P00245000", "bid": 3.4, "bid_size": 102.0, "ask": 3.65, "ask_size": 93.0, "iv": 0.3508, "open_interest": 3321.0, "volume": 317.0, "delta": -0.1446, "gamma": 0.0051, "vega": 0.2935, "theta": -0.0688, "rho": -0.0828, "theo": 3.5295, "change": -1.8, "open": 3.9, "high": 3.95, "low": 3.19, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-08-03T15:59:53", "percent_change": -33.9623, "prev_day_close": 5.29999995231628}, {"option": "AMZN261016C00250000", "bid": 39.95, "bid_size": 186.0, "ask": 40.95, "ask_size": 34.0, "iv": 0.3399, "open_interest": 10578.0, "volume": 350.0, "delta": 0.8289, "gamma": 0.0057, "vega": 0.3273, "theta": -0.0716, "rho": 0.4059, "theo": 40.6024, "change": 11.925, "open": 34.85, "high": 43.0, "low": 34.84, "tick": "up", "last_trade_price": 42.0, "last_trade_time": "2026-08-03T15:51:26", "percent_change": 39.6509, "prev_day_close": 30.0749998092651}, {"option": "AMZN261016P00250000", "bid": 4.15, "bid_size": 36.0, "ask": 4.45, "ask_size": 36.0, "iv": 0.3441, "open_interest": 6296.0, "volume": 1046.0, "delta": -0.173, "gamma": 0.0058, "vega": 0.3288, "theta": -0.0764, "rho": -0.0983, "theo": 4.3661, "change": -2.2, "open": 4.95, "high": 4.95, "low": 4.0, "tick": "no_change", "last_trade_price": 4.35, "last_trade_time": "2026-08-03T15:58:44", "percent_change": -33.5878, "prev_day_close": 6.54999995231628}, {"option": "AMZN261016C00255000", "bid": 36.2, "bid_size": 183.0, "ask": 37.0, "ask_size": 54.0, "iv": 0.3408, "open_interest": 2290.0, "volume": 360.0, "delta": 0.7972, "gamma": 0.0064, "vega": 0.3628, "theta": -0.0796, "rho": 0.3955, "theo": 36.6442, "change": 10.275, "open": 31.87, "high": 38.68, "low": 31.87, "tick": "down", "last_trade_price": 36.85, "last_trade_time": "2026-08-03T15:55:05", "percent_change": 38.6642, "prev_day_close": 26.5749998092651}, {"option": "AMZN261016P00255000", "bid": 4.95, "bid_size": 10.0, "ask": 5.85, "ask_size": 31.0, "iv": 0.344, "open_interest": 1114.0, "volume": 210.0, "delta": -0.2052, "gamma": 0.0065, "vega": 0.3654, "theta": -0.0841, "rho": -0.1155, "theo": 5.3752, "change": -2.725, "open": 5.3, "high": 5.52, "low": 4.98, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-08-03T15:59:53", "percent_change": -33.9564, "prev_day_close": 8.02500009536743}, {"option": "AMZN261016C00260000", "bid": 32.2, "bid_size": 471.0, "ask": 33.4, "ask_size": 54.0, "iv": 0.3364, "open_interest": 14708.0, "volume": 391.0, "delta": 0.7619, "gamma": 0.0071, "vega": 0.3974, "theta": -0.0871, "rho": 0.3823, "theo": 32.8765, "change": 9.275, "open": 28.63, "high": 34.55, "low": 28.63, "tick": "no_change", "last_trade_price": 32.7, "last_trade_time": "2026-08-03T15:59:24", "percent_change": 39.5944, "prev_day_close": 23.4250001907349}, {"option": "AMZN261016P00260000", "bid": 6.5, "bid_size": 1.0, "ask": 6.7, "ask_size": 36.0, "iv": 0.3389, "open_interest": 1589.0, "volume": 348.0, "delta": -0.2411, "gamma": 0.0072, "vega": 0.3997, "theta": -0.0914, "rho": -0.135, "theo": 6.5762, "change": -3.135, "open": 7.68, "high": 7.68, "low": 6.0, "tick": "up", "last_trade_price": 6.59, "last_trade_time": "2026-08-03T15:59:51", "percent_change": -32.2365, "prev_day_close": 9.72499990463257}, {"option": "AMZN261016C00265000", "bid": 29.0, "bid_size": 104.0, "ask": 29.65, "ask_size": 28.0, "iv": 0.3354, "open_interest": 4698.0, "volume": 255.0, "delta": 0.7232, "gamma": 0.0078, "vega": 0.4294, "theta": -0.0941, "rho": 0.3667, "theo": 29.3169, "change": 9.275, "open": 24.35, "high": 31.25, "low": 24.35, "tick": "no_change", "last_trade_price": 29.65, "last_trade_time": "2026-08-03T15:57:38", "percent_change": 45.5215, "prev_day_close": 20.375}, {"option": "AMZN261016P00265000", "bid": 7.6, "bid_size": 223.0, "ask": 8.1, "ask_size": 81.0, "iv": 0.3319, "open_interest": 1254.0, "volume": 1226.0, "delta": -0.2806, "gamma": 0.0079, "vega": 0.4311, "theta": -0.0981, "rho": -0.1556, "theo": 7.992, "change": -3.725, "open": 9.0, "high": 9.6, "low": 7.27, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-08-03T15:56:32", "percent_change": -31.7697, "prev_day_close": 11.7249999046326}, {"option": "AMZN261016C00270000", "bid": 25.55, "bid_size": 231.0, "ask": 26.35, "ask_size": 30.0, "iv": 0.3318, "open_interest": 4549.0, "volume": 537.0, "delta": 0.6815, "gamma": 0.0084, "vega": 0.4572, "theta": -0.1001, "rho": 0.3491, "theo": 25.9824, "change": 8.825, "open": 21.55, "high": 28.29, "low": 21.55, "tick": "down", "last_trade_price": 26.35, "last_trade_time": "2026-08-03T15:55:05", "percent_change": 50.3566, "prev_day_close": 17.5249996185303}, {"option": "AMZN261016P00270000", "bid": 9.5, "bid_size": 68.0, "ask": 9.8, "ask_size": 38.0, "iv": 0.3328, "open_interest": 1173.0, "volume": 689.0, "delta": -0.3232, "gamma": 0.0085, "vega": 0.4593, "theta": -0.104, "rho": -0.1764, "theo": 9.6369, "change": -4.2, "open": 10.9, "high": 11.4, "low": 8.75, "tick": "up", "last_trade_price": 9.75, "last_trade_time": "2026-08-03T15:56:10", "percent_change": -30.1075, "prev_day_close": 13.9500002861023}, {"option": "AMZN261016C00275000", "bid": 22.65, "bid_size": 64.0, "ask": 23.25, "ask_size": 64.0, "iv": 0.3316, "open_interest": 11842.0, "volume": 1305.0, "delta": 0.6374, "gamma": 0.0088, "vega": 0.4802, "theta": -0.105, "rho": 0.3292, "theo": 22.8858, "change": 8.7, "open": 18.49, "high": 24.75, "low": 17.8, "tick": "down", "last_trade_price": 23.75, "last_trade_time": "2026-08-03T15:53:11", "percent_change": 57.8073, "prev_day_close": 15.0500001907349}, {"option": "AMZN261016P00275000", "bid": 11.35, "bid_size": 10.0, "ask": 11.7, "ask_size": 27.0, "iv": 0.3303, "open_interest": 932.0, "volume": 354.0, "delta": -0.3683, "gamma": 0.0091, "vega": 0.4814, "theta": -0.1087, "rho": -0.1986, "theo": 11.5221, "change": -5.27, "open": 11.75, "high": 13.05, "low": 10.4, "tick": "down", "last_trade_price": 11.18, "last_trade_time": "2026-08-03T15:39:38", "percent_change": -32.0365, "prev_day_close": 16.4499998092651}, {"option": "AMZN261016C00280000", "bid": 19.8, "bid_size": 95.0, "ask": 20.4, "ask_size": 143.0, "iv": 0.3297, "open_interest": 12323.0, "volume": 1244.0, "delta": 0.5916, "gamma": 0.0092, "vega": 0.497, "theta": -0.1085, "rho": 0.308, "theo": 20.0354, "change": 7.14, "open": 16.79, "high": 22.05, "low": 16.79, "tick": "up", "last_trade_price": 20.04, "last_trade_time": "2026-08-03T15:59:12", "percent_change": 55.3488, "prev_day_close": 12.9000000953674}, {"option": "AMZN261016P00280000", "bid": 13.55, "bid_size": 19.0, "ask": 13.8, "ask_size": 17.0, "iv": 0.3287, "open_interest": 269.0, "volume": 523.0, "delta": -0.4153, "gamma": 0.0094, "vega": 0.4974, "theta": -0.1121, "rho": -0.2204, "theo": 13.6632, "change": -5.6, "open": 14.99, "high": 15.45, "low": 12.5, "tick": "up", "last_trade_price": 13.65, "last_trade_time": "2026-08-03T15:59:43", "percent_change": -29.0909, "prev_day_close": 19.25}, {"option": "AMZN261016C00285000", "bid": 17.3, "bid_size": 34.0, "ask": 17.65, "ask_size": 54.0, "iv": 0.3277, "open_interest": 2238.0, "volume": 626.0, "delta": 0.5448, "gamma": 0.0094, "vega": 0.5071, "theta": -0.1106, "rho": 0.2858, "theo": 17.437, "change": 6.45, "open": 13.4, "high": 19.03, "low": 13.4, "tick": "down", "last_trade_price": 17.4, "last_trade_time": "2026-08-03T15:59:08", "percent_change": 58.9041, "prev_day_close": 10.9499998092651}, {"option": "AMZN261016P00285000", "bid": 15.85, "bid_size": 111.0, "ask": 16.25, "ask_size": 86.0, "iv": 0.3267, "open_interest": 187.0, "volume": 692.0, "delta": -0.4635, "gamma": 0.0097, "vega": 0.5064, "theta": -0.1141, "rho": -0.2404, "theo": 16.0627, "change": -6.175, "open": 16.25, "high": 16.5, "low": 14.75, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-08-03T15:59:01", "percent_change": -27.8467, "prev_day_close": 22.1750001907349}, {"option": "AMZN261016C00290000", "bid": 14.9, "bid_size": 198.0, "ask": 15.5, "ask_size": 175.0, "iv": 0.328, "open_interest": 4601.0, "volume": 1375.0, "delta": 0.498, "gamma": 0.0095, "vega": 0.5104, "theta": -0.1111, "rho": 0.2626, "theo": 15.0901, "change": 6.015, "open": 12.04, "high": 16.6, "low": 11.25, "tick": "down", "last_trade_price": 15.19, "last_trade_time": "2026-08-03T15:59:07", "percent_change": 65.5586, "prev_day_close": 9.17500019073486}, {"option": "AMZN261016P00290000", "bid": 18.55, "bid_size": 96.0, "ask": 18.95, "ask_size": 90.0, "iv": 0.3265, "open_interest": 182.0, "volume": 170.0, "delta": -0.5119, "gamma": 0.0099, "vega": 0.508, "theta": -0.1146, "rho": -0.2596, "theo": 18.7174, "change": -7.2, "open": 20.0, "high": 20.0, "low": 17.43, "tick": "no_change", "last_trade_price": 18.45, "last_trade_time": "2026-08-03T15:55:00", "percent_change": -28.0702, "prev_day_close": 25.6499996185303}, {"option": "AMZN261016C00295000", "bid": 12.85, "bid_size": 38.0, "ask": 13.2, "ask_size": 28.0, "iv": 0.3258, "open_interest": 9666.0, "volume": 608.0, "delta": 0.4517, "gamma": 0.0095, "vega": 0.5067, "theta": -0.1102, "rho": 0.2395, "theo": 12.9891, "change": 5.35, "open": 10.0, "high": 14.11, "low": 10.0, "tick": "down", "last_trade_price": 13.1, "last_trade_time": "2026-08-03T15:55:30", "percent_change": 69.0323, "prev_day_close": 7.75}, {"option": "AMZN261016P00295000", "bid": 21.25, "bid_size": 64.0, "ask": 21.95, "ask_size": 25.0, "iv": 0.3245, "open_interest": 109.0, "volume": 8.0, "delta": -0.5599, "gamma": 0.0098, "vega": 0.5024, "theta": -0.1136, "rho": -0.2766, "theo": 21.6304, "change": -7.075, "open": 22.0, "high": 22.0, "low": 20.95, "tick": "up", "last_trade_price": 22.0, "last_trade_time": "2026-08-03T14:33:59", "percent_change": -24.3336, "prev_day_close": 29.0749998092651}, {"option": "AMZN261016C00300000", "bid": 10.95, "bid_size": 72.0, "ask": 11.3, "ask_size": 72.0, "iv": 0.3246, "open_interest": 9499.0, "volume": 2555.0, "delta": 0.4067, "gamma": 0.0093, "vega": 0.4968, "theta": -0.1079, "rho": 0.2168, "theo": 11.1259, "change": 4.78, "open": 8.25, "high": 12.35, "low": 8.25, "tick": "down", "last_trade_price": 11.23, "last_trade_time": "2026-08-03T15:55:30", "percent_change": 74.1085, "prev_day_close": 6.45000004768372}, {"option": "AMZN261016P00300000", "bid": 24.35, "bid_size": 64.0, "ask": 25.3, "ask_size": 161.0, "iv": 0.3254, "open_interest": 112.0, "volume": 50.0, "delta": -0.6068, "gamma": 0.0097, "vega": 0.4884, "theta": -0.1113, "rho": -0.2898, "theo": 24.7893, "change": -9.125, "open": 27.13, "high": 27.13, "low": 23.0, "tick": "down", "last_trade_price": 23.9, "last_trade_time": "2026-08-03T15:50:00", "percent_change": -27.6306, "prev_day_close": 33.0250015258789}, {"option": "AMZN261016C00305000", "bid": 9.35, "bid_size": 155.0, "ask": 9.65, "ask_size": 165.0, "iv": 0.3248, "open_interest": 4229.0, "volume": 1129.0, "delta": 0.3637, "gamma": 0.009, "vega": 0.4809, "theta": -0.1044, "rho": 0.1946, "theo": 9.4866, "change": 4.025, "open": 7.0, "high": 10.5, "low": 5.95, "tick": "no_change", "last_trade_price": 9.35, "last_trade_time": "2026-08-03T15:57:38", "percent_change": 75.5869, "prev_day_close": 5.32499980926514}, {"option": "AMZN261016P00305000", "bid": 27.65, "bid_size": 93.0, "ask": 28.8, "ask_size": 122.0, "iv": 0.3255, "open_interest": 2.0, "volume": 12.0, "delta": -0.6518, "gamma": 0.0095, "vega": 0.4697, "theta": -0.1079, "rho": -0.301, "theo": 28.1781, "change": -9.4, "open": 28.0, "high": 28.5, "low": 27.6, "tick": "down", "last_trade_price": 27.6, "last_trade_time": "2026-08-03T15:47:53", "percent_change": -25.4054, "prev_day_close": 37.0}, {"option": "AMZN261016C00310000", "bid": 7.95, "bid_size": 17.0, "ask": 8.3, "ask_size": 70.0, "iv": 0.3262, "open_interest": 7269.0, "volume": 1260.0, "delta": 0.3232, "gamma": 0.0086, "vega": 0.4605, "theta": -0.0999, "rho": 0.1736, "theo": 8.0549, "change": 3.575, "open": 5.7, "high": 8.87, "low": 4.35, "tick": "down", "last_trade_price": 8.05, "last_trade_time": "2026-08-03T15:59:55", "percent_change": 79.8883, "prev_day_close": 4.47500014305115}, {"option": "AMZN261016P00310000", "bid": 31.1, "bid_size": 61.0, "ask": 32.5, "ask_size": 61.0, "iv": 0.3249, "open_interest": 183.0, "volume": 0.0, "delta": -0.6946, "gamma": 0.0091, "vega": 0.4454, "theta": -0.1034, "rho": -0.3068, "theo": 31.7883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.15, "last_trade_time": "2026-07-31T11:14:21", "percent_change": 0.0, "prev_day_close": 41.0750007629394}, {"option": "AMZN261016C00315000", "bid": 6.65, "bid_size": 40.0, "ask": 6.95, "ask_size": 45.0, "iv": 0.3247, "open_interest": 808.0, "volume": 3840.0, "delta": 0.2854, "gamma": 0.0081, "vega": 0.4361, "theta": -0.0946, "rho": 0.1538, "theo": 6.814, "change": 3.4, "open": 5.0, "high": 7.5, "low": 4.4, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-08-03T15:48:43", "percent_change": 94.4444, "prev_day_close": 3.60000002384186}, {"option": "AMZN261016P00315000", "bid": 34.8, "bid_size": 148.0, "ask": 36.35, "ask_size": 173.0, "iv": 0.3245, "open_interest": 15.0, "volume": 3.0, "delta": -0.7347, "gamma": 0.0087, "vega": 0.4148, "theta": -0.0981, "rho": -0.3072, "theo": 35.5959, "change": -9.925, "open": 34.23, "high": 35.55, "low": 34.23, "tick": "up", "last_trade_price": 35.55, "last_trade_time": "2026-08-03T13:21:02", "percent_change": -21.8252, "prev_day_close": 45.4750003814697}, {"option": "AMZN261016C00320000", "bid": 5.65, "bid_size": 10.0, "ask": 5.85, "ask_size": 27.0, "iv": 0.3257, "open_interest": 4761.0, "volume": 1643.0, "delta": 0.2507, "gamma": 0.0076, "vega": 0.4089, "theta": -0.0887, "rho": 0.1353, "theo": 5.7441, "change": 3.085, "open": 3.6, "high": 6.38, "low": 3.6, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-08-03T15:53:20", "percent_change": 102.322, "prev_day_close": 3.01499998569488}, {"option": "AMZN261016P00320000", "bid": 38.75, "bid_size": 25.0, "ask": 40.35, "ask_size": 46.0, "iv": 0.3246, "open_interest": 16.0, "volume": 11.0, "delta": -0.772, "gamma": 0.0082, "vega": 0.3832, "theta": -0.0923, "rho": -0.3052, "theo": 39.5861, "change": -10.45, "open": 40.27, "high": 40.27, "low": 39.5, "tick": "down", "last_trade_price": 39.5, "last_trade_time": "2026-08-03T15:41:44", "percent_change": -20.9209, "prev_day_close": 49.9499988555908}, {"option": "AMZN261016C00325000", "bid": 4.7, "bid_size": 36.0, "ask": 4.95, "ask_size": 39.0, "iv": 0.3262, "open_interest": 695.0, "volume": 2680.0, "delta": 0.219, "gamma": 0.007, "vega": 0.3802, "theta": -0.0824, "rho": 0.1186, "theo": 4.8274, "change": 2.525, "open": 3.25, "high": 5.41, "low": 2.7, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-08-03T15:55:00", "percent_change": 102.02, "prev_day_close": 2.47500002384186}, {"option": "AMZN261016P00325000", "bid": 42.85, "bid_size": 40.0, "ask": 44.5, "ask_size": 39.0, "iv": 0.3243, "open_interest": 1.0, "volume": 0.0, "delta": -0.8061, "gamma": 0.0077, "vega": 0.3461, "theta": -0.086, "rho": -0.2971, "theo": 43.7411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.2, "last_trade_time": "2026-07-31T11:29:50", "percent_change": 0.0, "prev_day_close": 54.25}, {"option": "AMZN261016C00330000", "bid": 3.9, "bid_size": 34.0, "ask": 4.2, "ask_size": 80.0, "iv": 0.3272, "open_interest": 1463.0, "volume": 6547.0, "delta": 0.1904, "gamma": 0.0065, "vega": 0.3502, "theta": -0.076, "rho": 0.1032, "theo": 4.0455, "change": 2.145, "open": 2.6, "high": 4.6, "low": 2.6, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-08-03T15:54:53", "percent_change": 104.38, "prev_day_close": 2.0550000667572}, {"option": "AMZN261016P00330000", "bid": 47.1, "bid_size": 71.0, "ask": 48.8, "ask_size": 51.0, "iv": 0.3241, "open_interest": 4.0, "volume": 0.0, "delta": -0.8375, "gamma": 0.0071, "vega": 0.3101, "theta": -0.0796, "rho": -0.2858, "theo": 48.0389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.3, "last_trade_time": "2026-07-31T10:15:21", "percent_change": 0.0, "prev_day_close": 59.2000007629394}, {"option": "AMZN261016C00335000", "bid": 3.25, "bid_size": 54.0, "ask": 3.55, "ask_size": 132.0, "iv": 0.3286, "open_interest": 216.0, "volume": 228.0, "delta": 0.1649, "gamma": 0.0059, "vega": 0.3205, "theta": -0.0695, "rho": 0.0896, "theo": 3.3817, "change": 1.74, "open": 2.9, "high": 3.75, "low": 2.9, "tick": "up", "last_trade_price": 3.45, "last_trade_time": "2026-08-03T15:44:43", "percent_change": 101.754, "prev_day_close": 1.71000003814697}, {"option": "AMZN261016P00335000", "bid": 51.5, "bid_size": 23.0, "ask": 53.25, "ask_size": 24.0, "iv": 0.3244, "open_interest": 0.0, "volume": 0.0, "delta": -0.8658, "gamma": 0.0066, "vega": 0.2717, "theta": -0.0728, "rho": -0.2627, "theo": 52.4676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.8500003814697}, {"option": "AMZN261016C00340000", "bid": 2.73, "bid_size": 44.0, "ask": 2.91, "ask_size": 80.0, "iv": 0.329, "open_interest": 3808.0, "volume": 174.0, "delta": 0.1422, "gamma": 0.0053, "vega": 0.2908, "theta": -0.0631, "rho": 0.0772, "theo": 2.8207, "change": 1.615, "open": 2.55, "high": 3.13, "low": 2.4, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-08-03T15:51:31", "percent_change": 116.606, "prev_day_close": 1.38499999046326}, {"option": "AMZN261016P00340000", "bid": 56.0, "bid_size": 60.0, "ask": 57.8, "ask_size": 62.0, "iv": 0.3242, "open_interest": 0.0, "volume": 0.0, "delta": -0.8916, "gamma": 0.0061, "vega": 0.2342, "theta": -0.0667, "rho": -0.2469, "theo": 57.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 100.8, "last_trade_time": "2026-06-11T15:02:30", "percent_change": 0.0, "prev_day_close": 68.875}, {"option": "AMZN261016C00345000", "bid": 2.28, "bid_size": 60.0, "ask": 2.48, "ask_size": 117.0, "iv": 0.3314, "open_interest": 174.0, "volume": 52.0, "delta": 0.1222, "gamma": 0.0048, "vega": 0.2627, "theta": -0.0569, "rho": 0.0665, "theo": 2.3479, "change": 1.37, "open": 2.5, "high": 2.5, "low": 2.17, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-08-03T15:50:00", "percent_change": 121.239, "prev_day_close": 1.12999999523163}, {"option": "AMZN261016P00345000", "bid": 60.65, "bid_size": 20.0, "ask": 62.4, "ask_size": 20.0, "iv": 0.3232, "open_interest": 0.0, "volume": 0.0, "delta": -0.9145, "gamma": 0.0056, "vega": 0.1938, "theta": -0.0614, "rho": -0.2122, "theo": 61.6492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.7999992370606}, {"option": "AMZN261016C00350000", "bid": 1.87, "bid_size": 131.0, "ask": 2.06, "ask_size": 190.0, "iv": 0.332, "open_interest": 1493.0, "volume": 931.0, "delta": 0.1046, "gamma": 0.0042, "vega": 0.2354, "theta": -0.051, "rho": 0.057, "theo": 1.9516, "change": 1.09, "open": 1.26, "high": 2.17, "low": 1.26, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-08-03T15:43:36", "percent_change": 119.78, "prev_day_close": 0.909999996423721}, {"option": "AMZN261016P00350000", "bid": 65.4, "bid_size": 20.0, "ask": 67.1, "ask_size": 20.0, "iv": 0.3223, "open_interest": 0.0, "volume": 0.0, "delta": -0.9356, "gamma": 0.0052, "vega": 0.157, "theta": -0.0564, "rho": -0.1858, "theo": 66.376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 103.9, "last_trade_time": "2026-07-17T09:48:21", "percent_change": 0.0, "prev_day_close": 78.7249984741211}, {"option": "AMZN261016C00355000", "bid": 1.56, "bid_size": 95.0, "ask": 1.7, "ask_size": 50.0, "iv": 0.3331, "open_interest": 59.0, "volume": 66.0, "delta": 0.0894, "gamma": 0.0038, "vega": 0.2104, "theta": -0.0456, "rho": 0.0487, "theo": 1.6197, "change": 0.935, "open": 1.0, "high": 1.78, "low": 1.0, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-08-03T15:49:51", "percent_change": 122.222, "prev_day_close": 0.765000015497208}, {"option": "AMZN261016P00355000", "bid": 70.25, "bid_size": 17.0, "ask": 71.85, "ask_size": 17.0, "iv": 0.318, "open_interest": 0.0, "volume": 0.0, "delta": -0.9534, "gamma": 0.0046, "vega": 0.1184, "theta": -0.0496, "rho": -0.1289, "theo": 71.1797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.2999992370606}, {"option": "AMZN261016C00360000", "bid": 1.25, "bid_size": 50.0, "ask": 1.46, "ask_size": 50.0, "iv": 0.3346, "open_interest": 918.0, "volume": 109.0, "delta": 0.0762, "gamma": 0.0033, "vega": 0.1867, "theta": -0.0405, "rho": 0.0415, "theo": 1.3433, "change": 0.66, "open": 0.81, "high": 1.5, "low": 0.81, "tick": "down", "last_trade_price": 1.28, "last_trade_time": "2026-08-03T15:04:33", "percent_change": 106.452, "prev_day_close": 0.620000004768372}, {"option": "AMZN261016P00360000", "bid": 75.15, "bid_size": 17.0, "ask": 76.65, "ask_size": 17.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.9707, "gamma": 0.0042, "vega": 0.0819, "theta": -0.0461, "rho": -0.1061, "theo": 76.053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.48, "last_trade_time": "2026-07-31T11:13:40", "percent_change": 0.0, "prev_day_close": 88.5999984741211}, {"option": "AMZN261016C00370000", "bid": 0.83, "bid_size": 168.0, "ask": 1.02, "ask_size": 179.0, "iv": 0.337, "open_interest": 5108.0, "volume": 2564.0, "delta": 0.055, "gamma": 0.0026, "vega": 0.1456, "theta": -0.0316, "rho": 0.03, "theo": 0.9225, "change": 0.445, "open": 0.56, "high": 1.05, "low": 0.56, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-08-03T15:07:19", "percent_change": 102.299, "prev_day_close": 0.435000017285347}, {"option": "AMZN261016P00370000", "bid": 85.1, "bid_size": 10.0, "ask": 86.85, "ask_size": 10.0, "iv": 0.3514, "open_interest": 0.0, "volume": 0.0, "delta": -0.9922, "gamma": 0.002, "vega": 0.0033, "theta": -0.0284, "rho": 0.0, "theo": 85.9555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.2999992370606}, {"option": "AMZN261016C00375000", "bid": 0.67, "bid_size": 68.0, "ask": 0.84, "ask_size": 63.0, "iv": 0.3376, "open_interest": 279.0, "volume": 12.0, "delta": 0.0467, "gamma": 0.0022, "vega": 0.1282, "theta": -0.0278, "rho": 0.0254, "theo": 0.7646, "change": 0.345, "open": 0.8, "high": 0.87, "low": 0.5, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-08-03T14:27:18", "percent_change": 92.0, "prev_day_close": 0.375}, {"option": "AMZN261016P00375000", "bid": 88.95, "bid_size": 10.0, "ask": 92.75, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0005, "vega": 0.0, "theta": -0.0284, "rho": 0.0, "theo": 90.9555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.400001525879}, {"option": "AMZN261016C00380000", "bid": 0.6, "bid_size": 22.0, "ask": 0.7, "ask_size": 73.0, "iv": 0.3415, "open_interest": 4944.0, "volume": 20.0, "delta": 0.0396, "gamma": 0.002, "vega": 0.1123, "theta": -0.0244, "rho": 0.0215, "theo": 0.6343, "change": 0.31, "open": 0.74, "high": 0.74, "low": 0.6, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-08-03T15:07:19", "percent_change": 103.333, "prev_day_close": 0.299999997019768}, {"option": "AMZN261016P00380000", "bid": 93.85, "bid_size": 1.0, "ask": 97.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0284, "rho": 0.0, "theo": 95.9555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.375}, {"option": "AMZN261016C00390000", "bid": 0.4, "bid_size": 36.0, "ask": 0.49, "ask_size": 97.0, "iv": 0.3444, "open_interest": 565.0, "volume": 110.0, "delta": 0.0285, "gamma": 0.0015, "vega": 0.0861, "theta": -0.0187, "rho": 0.0155, "theo": 0.4383, "change": 0.205, "open": 0.51, "high": 0.51, "low": 0.43, "tick": "no_change", "last_trade_price": 0.43, "last_trade_time": "2026-08-03T15:56:17", "percent_change": 91.1111, "prev_day_close": 0.225000001490116}, {"option": "AMZN261016P00390000", "bid": 103.85, "bid_size": 1.0, "ask": 107.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0284, "rho": 0.0, "theo": 105.9555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.350002288818}, {"option": "AMZN261016C00400000", "bid": 0.26, "bid_size": 5.0, "ask": 0.32, "ask_size": 156.0, "iv": 0.3457, "open_interest": 988.0, "volume": 567.0, "delta": 0.0206, "gamma": 0.0011, "vega": 0.0658, "theta": -0.0143, "rho": 0.0112, "theo": 0.3057, "change": 0.145, "open": 0.25, "high": 0.38, "low": 0.24, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-08-03T15:59:38", "percent_change": 93.5484, "prev_day_close": 0.155000001192093}, {"option": "AMZN261016P00400000", "bid": 113.95, "bid_size": 10.0, "ask": 117.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0284, "rho": 0.0, "theo": 115.9555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.299999237061}, {"option": "AMZN261016C00410000", "bid": 0.12, "bid_size": 74.0, "ask": 0.35, "ask_size": 82.0, "iv": 0.3558, "open_interest": 1509.0, "volume": 235.0, "delta": 0.015, "gamma": 0.0008, "vega": 0.0503, "theta": -0.011, "rho": 0.0081, "theo": 0.2162, "change": 0.085, "open": 0.28, "high": 0.28, "low": 0.19, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-08-03T13:26:27", "percent_change": 68.0, "prev_day_close": 0.125}, {"option": "AMZN261016P00410000", "bid": 123.85, "bid_size": 1.0, "ask": 127.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0284, "rho": 0.0, "theo": 125.9555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 141.62, "last_trade_time": "2026-05-14T12:54:27", "percent_change": 0.0, "prev_day_close": 138.425003051758}, {"option": "AMZN261120C00105000", "bid": 179.05, "bid_size": 1.0, "ask": 182.7, "ask_size": 1.0, "iv": 0.8367, "open_interest": 14.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0001, "vega": 0.011, "theta": 0.0, "rho": 0.3155, "theo": 180.5382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 166.0, "last_trade_time": "2026-07-31T10:15:23", "percent_change": 0.0, "prev_day_close": 168.025001525879}, {"option": "AMZN261120P00105000", "bid": 0.05, "bid_size": 2.0, "ask": 0.16, "ask_size": 5.0, "iv": 0.7195, "open_interest": 215.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0001, "vega": 0.0111, "theta": -0.0033, "rho": -0.002, "theo": 0.0749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-07-29T15:50:19", "percent_change": 0.0, "prev_day_close": 0.10499999858439}, {"option": "AMZN261120C00110000", "bid": 174.05, "bid_size": 1.0, "ask": 177.8, "ask_size": 1.0, "iv": 0.795, "open_interest": 27.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0001, "vega": 0.0128, "theta": 0.0, "rho": 0.3302, "theo": 175.6185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 147.36, "last_trade_time": "2026-06-05T09:30:07", "percent_change": 0.0, "prev_day_close": 162.974998474121}, {"option": "AMZN261120P00110000", "bid": 0.05, "bid_size": 2.0, "ask": 0.48, "ask_size": 4.0, "iv": 0.7242, "open_interest": 315.0, "volume": 2.0, "delta": -0.0026, "gamma": 0.0001, "vega": 0.0128, "theta": -0.0037, "rho": -0.0024, "theo": 0.0874, "change": 0.045, "open": 0.16, "high": 0.16, "low": 0.16, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-08-03T11:14:16", "percent_change": 39.1304, "prev_day_close": 0.115000003948808}, {"option": "AMZN261120C00115000", "bid": 169.2, "bid_size": 1.0, "ask": 173.0, "ask_size": 2.0, "iv": 0.7701, "open_interest": 34.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0001, "vega": 0.0149, "theta": 0.0, "rho": 0.3449, "theo": 170.7005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 121.9, "last_trade_time": "2026-06-23T09:46:00", "percent_change": 0.0, "prev_day_close": 158.275001525879}, {"option": "AMZN261120P00115000", "bid": 0.02, "bid_size": 11.0, "ask": 0.29, "ask_size": 22.0, "iv": 0.6876, "open_interest": 137.0, "volume": 2.0, "delta": -0.0031, "gamma": 0.0001, "vega": 0.015, "theta": -0.0042, "rho": -0.0028, "theo": 0.1017, "change": 0.06, "open": 0.17, "high": 0.17, "low": 0.17, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-08-03T11:14:25", "percent_change": 54.5455, "prev_day_close": 0.109999998472631}, {"option": "AMZN261120C00120000", "bid": 164.25, "bid_size": 1.0, "ask": 167.7, "ask_size": 1.0, "iv": 0.7171, "open_interest": 51.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0001, "vega": 0.0173, "theta": 0.0, "rho": 0.3595, "theo": 165.7846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 114.6, "last_trade_time": "2026-07-24T10:15:06", "percent_change": 0.0, "prev_day_close": 153.25}, {"option": "AMZN261120P00120000", "bid": 0.05, "bid_size": 44.0, "ask": 0.3, "ask_size": 117.0, "iv": 0.6672, "open_interest": 572.0, "volume": 4.0, "delta": -0.0037, "gamma": 0.0001, "vega": 0.0174, "theta": -0.0048, "rho": -0.0033, "theo": 0.1181, "change": -0.04, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T13:00:19", "percent_change": -28.5714, "prev_day_close": 0.140000004321337}, {"option": "AMZN261120C00125000", "bid": 159.3, "bid_size": 1.0, "ask": 163.05, "ask_size": 1.0, "iv": 0.7023, "open_interest": 76.0, "volume": 2.0, "delta": 0.9957, "gamma": 0.0001, "vega": 0.02, "theta": 0.0, "rho": 0.374, "theo": 160.8712, "change": 14.18, "open": 162.53, "high": 162.53, "low": 162.53, "tick": "no_change", "last_trade_price": 162.53, "last_trade_time": "2026-08-03T10:44:51", "percent_change": 9.55848, "prev_day_close": 148.349998474121}, {"option": "AMZN261120P00125000", "bid": 0.1, "bid_size": 1.0, "ask": 0.32, "ask_size": 1.0, "iv": 0.6525, "open_interest": 303.0, "volume": 30.0, "delta": -0.0043, "gamma": 0.0001, "vega": 0.02, "theta": -0.0053, "rho": -0.0039, "theo": 0.137, "change": -0.05, "open": 0.12, "high": 0.12, "low": 0.1, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-08-03T11:15:24", "percent_change": -31.25, "prev_day_close": 0.160000000149012}, {"option": "AMZN261120C00130000", "bid": 154.45, "bid_size": 1.0, "ask": 158.25, "ask_size": 1.0, "iv": 0.6858, "open_interest": 82.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0002, "vega": 0.023, "theta": 0.0, "rho": 0.3884, "theo": 155.9605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 106.78, "last_trade_time": "2026-07-23T10:23:21", "percent_change": 0.0, "prev_day_close": 143.400001525879}, {"option": "AMZN261120P00130000", "bid": 0.07, "bid_size": 192.0, "ask": 0.33, "ask_size": 231.0, "iv": 0.6202, "open_interest": 147.0, "volume": 8.0, "delta": -0.0051, "gamma": 0.0002, "vega": 0.0231, "theta": -0.006, "rho": -0.0046, "theo": 0.1586, "change": -0.06, "open": 0.14, "high": 0.24, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-08-03T14:43:14", "percent_change": -31.5789, "prev_day_close": 0.190000001341104}, {"option": "AMZN261120C00135000", "bid": 149.55, "bid_size": 1.0, "ask": 153.2, "ask_size": 1.0, "iv": 0.663, "open_interest": 80.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0002, "vega": 0.0266, "theta": 0.0, "rho": 0.4027, "theo": 151.0531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 107.35, "last_trade_time": "2026-06-30T14:25:34", "percent_change": 0.0, "prev_day_close": 138.5}, {"option": "AMZN261120P00135000", "bid": 0.15, "bid_size": 1.0, "ask": 0.36, "ask_size": 556.0, "iv": 0.6115, "open_interest": 180.0, "volume": 6.0, "delta": -0.0059, "gamma": 0.0002, "vega": 0.0267, "theta": -0.0067, "rho": -0.0054, "theo": 0.1835, "change": -0.02, "open": 0.24, "high": 0.24, "low": 0.13, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-08-03T15:49:07", "percent_change": -10.5263, "prev_day_close": 0.190000001341104}, {"option": "AMZN261120C00140000", "bid": 144.6, "bid_size": 1.0, "ask": 148.35, "ask_size": 1.0, "iv": 0.6355, "open_interest": 99.0, "volume": 8.0, "delta": 0.9931, "gamma": 0.0002, "vega": 0.0305, "theta": 0.0, "rho": 0.4169, "theo": 146.1495, "change": 13.435, "open": 147.31, "high": 147.32, "low": 147.07, "tick": "up", "last_trade_price": 147.11, "last_trade_time": "2026-08-03T12:08:06", "percent_change": 10.0505, "prev_day_close": 133.675003051758}, {"option": "AMZN261120P00140000", "bid": 0.15, "bid_size": 85.0, "ask": 0.39, "ask_size": 149.0, "iv": 0.5889, "open_interest": 341.0, "volume": 2.0, "delta": -0.007, "gamma": 0.0002, "vega": 0.0307, "theta": -0.0076, "rho": -0.0063, "theo": 0.2124, "change": -0.02, "open": 0.22, "high": 0.22, "low": 0.22, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-08-03T15:48:07", "percent_change": -8.33334, "prev_day_close": 0.240000009536743}, {"option": "AMZN261120C00145000", "bid": 139.65, "bid_size": 1.0, "ask": 143.4, "ask_size": 1.0, "iv": 0.6088, "open_interest": 77.0, "volume": 0.0, "delta": 0.9919, "gamma": 0.0003, "vega": 0.035, "theta": 0.0, "rho": 0.4309, "theo": 141.2506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 94.7, "last_trade_time": "2026-07-23T09:30:34", "percent_change": 0.0, "prev_day_close": 128.849998474121}, {"option": "AMZN261120P00145000", "bid": 0.15, "bid_size": 110.0, "ask": 0.28, "ask_size": 49.0, "iv": 0.546, "open_interest": 1360.0, "volume": 13.0, "delta": -0.0081, "gamma": 0.0003, "vega": 0.0351, "theta": -0.0084, "rho": -0.0073, "theo": 0.2459, "change": -0.075, "open": 0.24, "high": 0.24, "low": 0.21, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-08-03T14:43:13", "percent_change": -25.4237, "prev_day_close": 0.295000001788139}, {"option": "AMZN261120C00150000", "bid": 134.8, "bid_size": 1.0, "ask": 138.4, "ask_size": 1.0, "iv": 0.5919, "open_interest": 119.0, "volume": 1.0, "delta": 0.9905, "gamma": 0.0003, "vega": 0.0402, "theta": 0.0, "rho": 0.4448, "theo": 136.3571, "change": 13.0, "open": 137.0, "high": 137.0, "low": 137.0, "tick": "up", "last_trade_price": 137.0, "last_trade_time": "2026-08-03T12:40:10", "percent_change": 10.4839, "prev_day_close": 124.0}, {"option": "AMZN261120P00150000", "bid": 0.2, "bid_size": 54.0, "ask": 0.33, "ask_size": 43.0, "iv": 0.5358, "open_interest": 614.0, "volume": 7.0, "delta": -0.0095, "gamma": 0.0003, "vega": 0.0404, "theta": -0.0095, "rho": -0.0086, "theo": 0.2847, "change": -0.035, "open": 0.28, "high": 0.29, "low": 0.26, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-08-03T15:43:23", "percent_change": -11.8644, "prev_day_close": 0.29500000923872}, {"option": "AMZN261120C00155000", "bid": 129.85, "bid_size": 1.0, "ask": 133.5, "ask_size": 1.0, "iv": 0.5663, "open_interest": 122.0, "volume": 0.0, "delta": 0.9889, "gamma": 0.0004, "vega": 0.0462, "theta": 0.0, "rho": 0.4584, "theo": 131.47, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.08, "last_trade_time": "2026-07-27T13:20:52", "percent_change": 0.0, "prev_day_close": 119.049999237061}, {"option": "AMZN261120P00155000", "bid": 0.24, "bid_size": 181.0, "ask": 0.42, "ask_size": 221.0, "iv": 0.5269, "open_interest": 417.0, "volume": 14.0, "delta": -0.0112, "gamma": 0.0004, "vega": 0.0465, "theta": -0.0106, "rho": -0.01, "theo": 0.3303, "change": -0.07, "open": 0.32, "high": 0.32, "low": 0.32, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-08-03T14:41:40", "percent_change": -17.9487, "prev_day_close": 0.390000000596046}, {"option": "AMZN261120C00160000", "bid": 125.05, "bid_size": 1.0, "ask": 128.6, "ask_size": 10.0, "iv": 0.5528, "open_interest": 156.0, "volume": 0.0, "delta": 0.987, "gamma": 0.0004, "vega": 0.0529, "theta": 0.0, "rho": 0.4717, "theo": 126.591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.25, "last_trade_time": "2026-07-17T11:34:22", "percent_change": 0.0, "prev_day_close": 114.200000762939}, {"option": "AMZN261120P00160000", "bid": 0.34, "bid_size": 5.0, "ask": 0.41, "ask_size": 32.0, "iv": 0.5117, "open_interest": 1885.0, "volume": 0.0, "delta": -0.013, "gamma": 0.0004, "vega": 0.0531, "theta": -0.0119, "rho": -0.0116, "theo": 0.3838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-07-31T15:46:30", "percent_change": 0.0, "prev_day_close": 0.509999990463257}, {"option": "AMZN261120C00165000", "bid": 120.15, "bid_size": 10.0, "ask": 123.75, "ask_size": 10.0, "iv": 0.5349, "open_interest": 125.0, "volume": 1.0, "delta": 0.9848, "gamma": 0.0005, "vega": 0.0606, "theta": 0.0, "rho": 0.4847, "theo": 121.7214, "change": 13.4, "open": 122.75, "high": 122.75, "low": 122.75, "tick": "up", "last_trade_price": 122.75, "last_trade_time": "2026-08-03T10:37:12", "percent_change": 12.2542, "prev_day_close": 109.349998474121}, {"option": "AMZN261120P00165000", "bid": 0.4, "bid_size": 1.0, "ask": 0.54, "ask_size": 269.0, "iv": 0.5045, "open_interest": 1384.0, "volume": 96.0, "delta": -0.0153, "gamma": 0.0005, "vega": 0.0608, "theta": -0.0133, "rho": -0.0137, "theo": 0.4468, "change": -0.105, "open": 0.4, "high": 0.43, "low": 0.4, "tick": "no_change", "last_trade_price": 0.42, "last_trade_time": "2026-08-03T14:57:37", "percent_change": -20.0, "prev_day_close": 0.524999991059303}, {"option": "AMZN261120C00170000", "bid": 115.25, "bid_size": 1.0, "ask": 118.9, "ask_size": 10.0, "iv": 0.5167, "open_interest": 180.0, "volume": 3.0, "delta": 0.9822, "gamma": 0.0006, "vega": 0.0695, "theta": 0.0, "rho": 0.4974, "theo": 116.8634, "change": 12.675, "open": 114.45, "high": 117.2, "low": 114.45, "tick": "up", "last_trade_price": 117.2, "last_trade_time": "2026-08-03T10:04:47", "percent_change": 12.1263, "prev_day_close": 104.525001525879}, {"option": "AMZN261120P00170000", "bid": 0.45, "bid_size": 62.0, "ask": 0.6, "ask_size": 154.0, "iv": 0.4888, "open_interest": 1537.0, "volume": 3.0, "delta": -0.0179, "gamma": 0.0006, "vega": 0.07, "theta": -0.0149, "rho": -0.016, "theo": 0.5217, "change": -0.11, "open": 0.53, "high": 0.53, "low": 0.49, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-08-03T14:52:53", "percent_change": -18.0328, "prev_day_close": 0.610000014305115}, {"option": "AMZN261120C00175000", "bid": 110.45, "bid_size": 1.0, "ask": 114.05, "ask_size": 10.0, "iv": 0.5037, "open_interest": 126.0, "volume": 0.0, "delta": 0.979, "gamma": 0.0007, "vega": 0.0796, "theta": -0.0013, "rho": 0.5095, "theo": 112.0198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.4, "last_trade_time": "2026-07-30T09:49:30", "percent_change": 0.0, "prev_day_close": 99.8499984741211}, {"option": "AMZN261120P00175000", "bid": 0.53, "bid_size": 113.0, "ask": 0.64, "ask_size": 17.0, "iv": 0.4731, "open_interest": 1297.0, "volume": 16.0, "delta": -0.0211, "gamma": 0.0007, "vega": 0.0799, "theta": -0.0167, "rho": -0.0187, "theo": 0.6111, "change": -0.19, "open": 0.61, "high": 0.61, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-08-03T14:54:55", "percent_change": -24.0506, "prev_day_close": 0.78999999165535}, {"option": "AMZN261120C00180000", "bid": 106.0, "bid_size": 15.0, "ask": 109.0, "ask_size": 61.0, "iv": 0.4967, "open_interest": 147.0, "volume": 6.0, "delta": 0.9754, "gamma": 0.0008, "vega": 0.0912, "theta": -0.004, "rho": 0.5212, "theo": 107.1936, "change": 13.225, "open": 108.91, "high": 108.91, "low": 108.1, "tick": "down", "last_trade_price": 108.1, "last_trade_time": "2026-08-03T12:12:04", "percent_change": 13.9394, "prev_day_close": 94.875}, {"option": "AMZN261120P00180000", "bid": 0.65, "bid_size": 62.0, "ask": 0.82, "ask_size": 77.0, "iv": 0.4673, "open_interest": 2199.0, "volume": 12.0, "delta": -0.0248, "gamma": 0.0008, "vega": 0.0917, "theta": -0.0187, "rho": -0.022, "theo": 0.7159, "change": -0.18, "open": 0.76, "high": 0.76, "low": 0.7, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-08-03T14:25:42", "percent_change": -19.7802, "prev_day_close": 0.909999996423721}, {"option": "AMZN261120C00185000", "bid": 101.25, "bid_size": 106.0, "ask": 104.1, "ask_size": 66.0, "iv": 0.4811, "open_interest": 103.0, "volume": 1.0, "delta": 0.971, "gamma": 0.0009, "vega": 0.1046, "theta": -0.0069, "rho": 0.5321, "theo": 102.389, "change": 14.61, "open": 104.76, "high": 104.76, "low": 104.76, "tick": "up", "last_trade_price": 104.76, "last_trade_time": "2026-08-03T09:47:19", "percent_change": 16.2063, "prev_day_close": 90.1499977111816}, {"option": "AMZN261120P00185000", "bid": 0.78, "bid_size": 61.0, "ask": 0.95, "ask_size": 81.0, "iv": 0.4566, "open_interest": 1913.0, "volume": 21.0, "delta": -0.0292, "gamma": 0.0009, "vega": 0.1053, "theta": -0.021, "rho": -0.0259, "theo": 0.8463, "change": -0.22, "open": 0.83, "high": 0.85, "low": 0.79, "tick": "no_change", "last_trade_price": 0.82, "last_trade_time": "2026-08-03T14:54:46", "percent_change": -21.1538, "prev_day_close": 1.04000002145767}, {"option": "AMZN261120C00190000", "bid": 96.35, "bid_size": 88.0, "ask": 99.35, "ask_size": 61.0, "iv": 0.4648, "open_interest": 279.0, "volume": 0.0, "delta": 0.9658, "gamma": 0.0011, "vega": 0.1197, "theta": -0.0102, "rho": 0.5423, "theo": 97.6108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.35, "last_trade_time": "2026-07-31T09:30:03", "percent_change": 0.0, "prev_day_close": 85.1500015258789}, {"option": "AMZN261120P00190000", "bid": 0.93, "bid_size": 53.0, "ask": 1.11, "ask_size": 81.0, "iv": 0.4468, "open_interest": 8776.0, "volume": 26.0, "delta": -0.0345, "gamma": 0.0011, "vega": 0.1202, "theta": -0.0236, "rho": -0.0305, "theo": 1.0018, "change": -0.235, "open": 1.0, "high": 1.02, "low": 0.95, "tick": "up", "last_trade_price": 1.02, "last_trade_time": "2026-08-03T14:25:42", "percent_change": -18.7251, "prev_day_close": 1.25500005483627}, {"option": "AMZN261120C00195000", "bid": 91.8, "bid_size": 78.0, "ask": 94.6, "ask_size": 91.0, "iv": 0.4599, "open_interest": 101.0, "volume": 2.0, "delta": 0.9596, "gamma": 0.0013, "vega": 0.137, "theta": -0.0138, "rho": 0.5516, "theo": 92.8645, "change": 12.79, "open": 87.72, "high": 93.39, "low": 87.72, "tick": "up", "last_trade_price": 93.39, "last_trade_time": "2026-08-03T11:04:15", "percent_change": 15.8685, "prev_day_close": 80.5999984741211}, {"option": "AMZN261120P00195000", "bid": 1.12, "bid_size": 43.0, "ask": 1.31, "ask_size": 43.0, "iv": 0.4381, "open_interest": 4018.0, "volume": 89.0, "delta": -0.0407, "gamma": 0.0013, "vega": 0.1385, "theta": -0.0266, "rho": -0.0361, "theo": 1.1904, "change": -0.31, "open": 1.3, "high": 1.3, "low": 1.1, "tick": "up", "last_trade_price": 1.23, "last_trade_time": "2026-08-03T15:58:39", "percent_change": -20.1299, "prev_day_close": 1.54000002145767}, {"option": "AMZN261120C00200000", "bid": 87.4, "bid_size": 24.0, "ask": 89.3, "ask_size": 18.0, "iv": 0.4402, "open_interest": 432.0, "volume": 2.0, "delta": 0.9523, "gamma": 0.0015, "vega": 0.1565, "theta": -0.0177, "rho": 0.5596, "theo": 88.1574, "change": 13.465, "open": 88.5, "high": 89.49, "low": 88.5, "tick": "up", "last_trade_price": 89.49, "last_trade_time": "2026-08-03T11:46:43", "percent_change": 17.7113, "prev_day_close": 76.0249977111816}, {"option": "AMZN261120P00200000", "bid": 1.35, "bid_size": 159.0, "ask": 1.66, "ask_size": 17.0, "iv": 0.4274, "open_interest": 6241.0, "volume": 171.0, "delta": -0.0482, "gamma": 0.0015, "vega": 0.1575, "theta": -0.0299, "rho": -0.0424, "theo": 1.4193, "change": -0.405, "open": 1.51, "high": 1.51, "low": 1.31, "tick": "down", "last_trade_price": 1.41, "last_trade_time": "2026-08-03T15:53:18", "percent_change": -22.314, "prev_day_close": 1.81499999761581}, {"option": "AMZN261120C00205000", "bid": 82.7, "bid_size": 19.0, "ask": 84.6, "ask_size": 19.0, "iv": 0.4289, "open_interest": 364.0, "volume": 6.0, "delta": 0.9438, "gamma": 0.0017, "vega": 0.1783, "theta": -0.022, "rho": 0.5666, "theo": 83.4967, "change": 13.4, "open": 84.65, "high": 84.7, "low": 83.83, "tick": "up", "last_trade_price": 84.7, "last_trade_time": "2026-08-03T15:49:25", "percent_change": 18.7938, "prev_day_close": 71.2999992370606}, {"option": "AMZN261120P00205000", "bid": 1.61, "bid_size": 88.0, "ask": 1.82, "ask_size": 103.0, "iv": 0.4215, "open_interest": 1705.0, "volume": 85.0, "delta": -0.0569, "gamma": 0.0018, "vega": 0.1803, "theta": -0.0336, "rho": -0.05, "theo": 1.6946, "change": -0.475, "open": 1.86, "high": 1.86, "low": 1.57, "tick": "up", "last_trade_price": 1.71, "last_trade_time": "2026-08-03T15:38:36", "percent_change": -21.7391, "prev_day_close": 2.18499994277954}, {"option": "AMZN261120C00210000", "bid": 78.1, "bid_size": 22.0, "ask": 79.75, "ask_size": 36.0, "iv": 0.415, "open_interest": 457.0, "volume": 19.0, "delta": 0.9337, "gamma": 0.002, "vega": 0.2027, "theta": -0.0266, "rho": 0.5719, "theo": 78.8918, "change": 11.885, "open": 81.16, "high": 81.16, "low": 78.71, "tick": "down", "last_trade_price": 78.71, "last_trade_time": "2026-08-03T15:05:27", "percent_change": 17.7853, "prev_day_close": 66.8250007629394}, {"option": "AMZN261120P00210000", "bid": 1.92, "bid_size": 92.0, "ask": 2.09, "ask_size": 43.0, "iv": 0.4122, "open_interest": 3502.0, "volume": 92.0, "delta": -0.0671, "gamma": 0.002, "vega": 0.2042, "theta": -0.0377, "rho": -0.0588, "theo": 2.0279, "change": -0.595, "open": 2.16, "high": 2.16, "low": 1.88, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-08-03T15:57:58", "percent_change": -22.4953, "prev_day_close": 2.64499998092651}, {"option": "AMZN261120C00215000", "bid": 73.6, "bid_size": 105.0, "ask": 75.45, "ask_size": 15.0, "iv": 0.4144, "open_interest": 1191.0, "volume": 23.0, "delta": 0.922, "gamma": 0.0023, "vega": 0.2291, "theta": -0.0316, "rho": 0.5758, "theo": 74.3521, "change": 13.31, "open": 72.85, "high": 76.32, "low": 72.85, "tick": "no_change", "last_trade_price": 75.76, "last_trade_time": "2026-08-03T11:29:45", "percent_change": 21.3131, "prev_day_close": 62.4499988555908}, {"option": "AMZN261120P00215000", "bid": 2.28, "bid_size": 130.0, "ask": 2.51, "ask_size": 43.0, "iv": 0.4056, "open_interest": 1494.0, "volume": 110.0, "delta": -0.079, "gamma": 0.0023, "vega": 0.2313, "theta": -0.0421, "rho": -0.0691, "theo": 2.4258, "change": -0.775, "open": 2.64, "high": 2.64, "low": 2.26, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-08-03T15:57:34", "percent_change": -24.4094, "prev_day_close": 3.17499995231628}, {"option": "AMZN261120C00220000", "bid": 69.1, "bid_size": 126.0, "ask": 70.95, "ask_size": 28.0, "iv": 0.4064, "open_interest": 1446.0, "volume": 35.0, "delta": 0.9085, "gamma": 0.0026, "vega": 0.2582, "theta": -0.0369, "rho": 0.5776, "theo": 69.8882, "change": 10.855, "open": 65.95, "high": 72.02, "low": 64.5, "tick": "down", "last_trade_price": 68.98, "last_trade_time": "2026-08-03T14:17:34", "percent_change": 18.6753, "prev_day_close": 58.125}, {"option": "AMZN261120P00220000", "bid": 2.78, "bid_size": 124.0, "ask": 3.0, "ask_size": 43.0, "iv": 0.4007, "open_interest": 4319.0, "volume": 104.0, "delta": -0.0927, "gamma": 0.0027, "vega": 0.2603, "theta": -0.0469, "rho": -0.0809, "theo": 2.9028, "change": -0.975, "open": 3.02, "high": 3.45, "low": 2.63, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-08-03T15:33:41", "percent_change": -25.4902, "prev_day_close": 3.82500004768372}, {"option": "AMZN261120C00225000", "bid": 64.75, "bid_size": 76.0, "ask": 66.55, "ask_size": 18.0, "iv": 0.4006, "open_interest": 473.0, "volume": 18.0, "delta": 0.8931, "gamma": 0.003, "vega": 0.2887, "theta": -0.0426, "rho": 0.5778, "theo": 65.5115, "change": 11.5, "open": 60.32, "high": 67.0, "low": 60.32, "tick": "down", "last_trade_price": 65.5, "last_trade_time": "2026-08-03T14:47:17", "percent_change": 21.2963, "prev_day_close": 54.0}, {"option": "AMZN261120P00225000", "bid": 3.4, "bid_size": 34.0, "ask": 3.6, "ask_size": 20.0, "iv": 0.3973, "open_interest": 4194.0, "volume": 102.0, "delta": -0.1082, "gamma": 0.003, "vega": 0.2909, "theta": -0.0518, "rho": -0.0941, "theo": 3.4549, "change": -1.275, "open": 3.8, "high": 3.81, "low": 3.1, "tick": "down", "last_trade_price": 3.45, "last_trade_time": "2026-08-03T15:27:10", "percent_change": -26.9841, "prev_day_close": 4.72499990463257}, {"option": "AMZN261120C00230000", "bid": 60.45, "bid_size": 15.0, "ask": 63.15, "ask_size": 37.0, "iv": 0.3946, "open_interest": 1915.0, "volume": 82.0, "delta": 0.8756, "gamma": 0.0034, "vega": 0.3214, "theta": -0.0484, "rho": 0.5755, "theo": 61.2334, "change": 11.4, "open": 56.12, "high": 63.07, "low": 56.12, "tick": "up", "last_trade_price": 61.35, "last_trade_time": "2026-08-03T15:28:28", "percent_change": 22.8228, "prev_day_close": 49.9500007629394}, {"option": "AMZN261120P00230000", "bid": 4.05, "bid_size": 44.0, "ask": 4.25, "ask_size": 10.0, "iv": 0.3919, "open_interest": 6659.0, "volume": 433.0, "delta": -0.126, "gamma": 0.0034, "vega": 0.3237, "theta": -0.0571, "rho": -0.1091, "theo": 4.1187, "change": -1.5, "open": 4.55, "high": 4.55, "low": 3.7, "tick": "no_change", "last_trade_price": 4.05, "last_trade_time": "2026-08-03T15:55:32", "percent_change": -27.027, "prev_day_close": 5.54999995231628}, {"option": "AMZN261120C00235000", "bid": 56.3, "bid_size": 98.0, "ask": 58.05, "ask_size": 76.0, "iv": 0.3897, "open_interest": 1308.0, "volume": 25.0, "delta": 0.856, "gamma": 0.0038, "vega": 0.3547, "theta": -0.0544, "rho": 0.5714, "theo": 57.0662, "change": 12.05, "open": 55.0, "high": 58.55, "low": 55.0, "tick": "up", "last_trade_price": 58.15, "last_trade_time": "2026-08-03T15:54:31", "percent_change": 26.1388, "prev_day_close": 46.1000003814697}, {"option": "AMZN261120P00235000", "bid": 4.75, "bid_size": 28.0, "ask": 5.05, "ask_size": 83.0, "iv": 0.3868, "open_interest": 1691.0, "volume": 164.0, "delta": -0.1459, "gamma": 0.0038, "vega": 0.3574, "theta": -0.0626, "rho": -0.1256, "theo": 4.8925, "change": -1.63, "open": 5.55, "high": 5.55, "low": 4.45, "tick": "down", "last_trade_price": 4.87, "last_trade_time": "2026-08-03T15:26:01", "percent_change": -25.0769, "prev_day_close": 6.5}, {"option": "AMZN261120C00240000", "bid": 52.25, "bid_size": 73.0, "ask": 53.6, "ask_size": 26.0, "iv": 0.3802, "open_interest": 26796.0, "volume": 7383.0, "delta": 0.8343, "gamma": 0.0042, "vega": 0.3891, "theta": -0.0604, "rho": 0.5647, "theo": 53.021, "change": 10.75, "open": 49.55, "high": 55.47, "low": 49.55, "tick": "down", "last_trade_price": 53.0, "last_trade_time": "2026-08-03T15:59:12", "percent_change": 25.4438, "prev_day_close": 42.25}, {"option": "AMZN261120P00240000", "bid": 5.65, "bid_size": 61.0, "ask": 5.95, "ask_size": 56.0, "iv": 0.3829, "open_interest": 3953.0, "volume": 467.0, "delta": -0.168, "gamma": 0.0042, "vega": 0.3918, "theta": -0.0681, "rho": -0.144, "theo": 5.7938, "change": -2.025, "open": 6.4, "high": 6.65, "low": 5.2, "tick": "no_change", "last_trade_price": 5.7, "last_trade_time": "2026-08-03T15:55:00", "percent_change": -26.2136, "prev_day_close": 7.72499990463257}, {"option": "AMZN261120C00245000", "bid": 48.35, "bid_size": 34.0, "ask": 50.0, "ask_size": 10.0, "iv": 0.3807, "open_interest": 2127.0, "volume": 81.0, "delta": 0.8104, "gamma": 0.0046, "vega": 0.4229, "theta": -0.0663, "rho": 0.556, "theo": 49.1101, "change": 10.975, "open": 47.0, "high": 50.9, "low": 47.0, "tick": "up", "last_trade_price": 49.75, "last_trade_time": "2026-08-03T15:41:51", "percent_change": 28.3043, "prev_day_close": 38.7749996185303}, {"option": "AMZN261120P00245000", "bid": 6.65, "bid_size": 34.0, "ask": 7.0, "ask_size": 30.0, "iv": 0.3791, "open_interest": 2401.0, "volume": 462.0, "delta": -0.1924, "gamma": 0.0047, "vega": 0.426, "theta": -0.0735, "rho": -0.1639, "theo": 6.8285, "change": -2.175, "open": 7.7, "high": 8.0, "low": 6.1, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-08-03T15:17:23", "percent_change": -23.9669, "prev_day_close": 9.0750002861023}, {"option": "AMZN261120C00250000", "bid": 44.85, "bid_size": 36.0, "ask": 46.05, "ask_size": 32.0, "iv": 0.3783, "open_interest": 8462.0, "volume": 139.0, "delta": 0.7845, "gamma": 0.005, "vega": 0.4564, "theta": -0.0721, "rho": 0.5447, "theo": 45.3437, "change": 10.875, "open": 41.48, "high": 47.6, "low": 41.48, "tick": "down", "last_trade_price": 45.9, "last_trade_time": "2026-08-03T15:46:34", "percent_change": 31.0493, "prev_day_close": 35.0249996185303}, {"option": "AMZN261120P00250000", "bid": 7.85, "bid_size": 10.0, "ask": 8.25, "ask_size": 10.0, "iv": 0.3757, "open_interest": 7101.0, "volume": 849.0, "delta": -0.2189, "gamma": 0.0051, "vega": 0.4594, "theta": -0.0788, "rho": -0.1854, "theo": 8.0144, "change": -2.67, "open": 8.6, "high": 8.85, "low": 7.35, "tick": "up", "last_trade_price": 8.03, "last_trade_time": "2026-08-03T15:58:44", "percent_change": -24.9533, "prev_day_close": 10.6999998092651}, {"option": "AMZN261120C00255000", "bid": 41.0, "bid_size": 66.0, "ask": 42.55, "ask_size": 71.0, "iv": 0.374, "open_interest": 1528.0, "volume": 134.0, "delta": 0.7566, "gamma": 0.0054, "vega": 0.4879, "theta": -0.0775, "rho": 0.5316, "theo": 41.7324, "change": 9.625, "open": 39.89, "high": 43.5, "low": 39.89, "tick": "up", "last_trade_price": 41.55, "last_trade_time": "2026-08-03T14:11:22", "percent_change": 30.1488, "prev_day_close": 31.9249992370606}, {"option": "AMZN261120P00255000", "bid": 9.1, "bid_size": 28.0, "ask": 9.55, "ask_size": 28.0, "iv": 0.3725, "open_interest": 820.0, "volume": 233.0, "delta": -0.2474, "gamma": 0.0055, "vega": 0.4912, "theta": -0.0839, "rho": -0.2082, "theo": 9.3548, "change": -3.4, "open": 10.48, "high": 10.48, "low": 8.58, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-08-03T15:49:48", "percent_change": -27.4194, "prev_day_close": 12.3999996185303}, {"option": "AMZN261120C00260000", "bid": 37.5, "bid_size": 105.0, "ask": 38.75, "ask_size": 34.0, "iv": 0.3674, "open_interest": 9009.0, "volume": 226.0, "delta": 0.7269, "gamma": 0.0058, "vega": 0.5178, "theta": -0.0826, "rho": 0.5161, "theo": 38.2846, "change": 9.975, "open": 37.5, "high": 40.01, "low": 37.05, "tick": "up", "last_trade_price": 38.95, "last_trade_time": "2026-08-03T15:47:44", "percent_change": 34.4262, "prev_day_close": 28.9750003814697}, {"option": "AMZN261120P00260000", "bid": 10.65, "bid_size": 21.0, "ask": 11.05, "ask_size": 41.0, "iv": 0.3702, "open_interest": 1053.0, "volume": 284.0, "delta": -0.2778, "gamma": 0.0059, "vega": 0.5206, "theta": -0.0885, "rho": -0.232, "theo": 10.867, "change": -3.49, "open": 14.5, "high": 14.5, "low": 9.97, "tick": "up", "last_trade_price": 10.81, "last_trade_time": "2026-08-03T15:55:56", "percent_change": -24.4056, "prev_day_close": 14.3000001907349}, {"option": "AMZN261120C00265000", "bid": 34.3, "bid_size": 197.0, "ask": 35.4, "ask_size": 37.0, "iv": 0.3653, "open_interest": 2054.0, "volume": 130.0, "delta": 0.6957, "gamma": 0.0061, "vega": 0.5443, "theta": -0.0871, "rho": 0.499, "theo": 35.0087, "change": 9.06, "open": 35.55, "high": 36.52, "low": 33.9, "tick": "down", "last_trade_price": 35.16, "last_trade_time": "2026-08-03T15:35:36", "percent_change": 34.7126, "prev_day_close": 26.1000003814697}, {"option": "AMZN261120P00265000", "bid": 12.3, "bid_size": 36.0, "ask": 12.75, "ask_size": 50.0, "iv": 0.3674, "open_interest": 676.0, "volume": 160.0, "delta": -0.3103, "gamma": 0.0063, "vega": 0.5476, "theta": -0.0928, "rho": -0.2566, "theo": 12.587, "change": -4.075, "open": 12.3, "high": 12.88, "low": 11.6, "tick": "down", "last_trade_price": 12.3, "last_trade_time": "2026-08-03T15:36:15", "percent_change": -24.8855, "prev_day_close": 16.375}, {"option": "AMZN261120C00270000", "bid": 31.6, "bid_size": 25.0, "ask": 32.45, "ask_size": 62.0, "iv": 0.3681, "open_interest": 2782.0, "volume": 533.0, "delta": 0.6631, "gamma": 0.0064, "vega": 0.5678, "theta": -0.0911, "rho": 0.4798, "theo": 31.9103, "change": 8.975, "open": 28.19, "high": 33.44, "low": 28.19, "tick": "up", "last_trade_price": 32.5, "last_trade_time": "2026-08-03T15:38:45", "percent_change": 38.1509, "prev_day_close": 23.5250005722046}, {"option": "AMZN261120P00270000", "bid": 14.15, "bid_size": 34.0, "ask": 14.6, "ask_size": 32.0, "iv": 0.3659, "open_interest": 2455.0, "volume": 254.0, "delta": -0.3438, "gamma": 0.0066, "vega": 0.5701, "theta": -0.0963, "rho": -0.2817, "theo": 14.4615, "change": -4.125, "open": 16.45, "high": 16.45, "low": 13.28, "tick": "up", "last_trade_price": 14.6, "last_trade_time": "2026-08-03T15:59:29", "percent_change": -22.0294, "prev_day_close": 18.7250003814697}, {"option": "AMZN261120C00275000", "bid": 28.7, "bid_size": 34.0, "ask": 29.5, "ask_size": 24.0, "iv": 0.3661, "open_interest": 8809.0, "volume": 250.0, "delta": 0.6295, "gamma": 0.0066, "vega": 0.587, "theta": -0.0943, "rho": 0.4596, "theo": 28.9945, "change": 8.55, "open": 26.0, "high": 30.51, "low": 26.0, "tick": "up", "last_trade_price": 29.55, "last_trade_time": "2026-08-03T15:47:22", "percent_change": 40.7143, "prev_day_close": 21.0}, {"option": "AMZN261120P00275000", "bid": 16.2, "bid_size": 42.0, "ask": 16.7, "ask_size": 44.0, "iv": 0.3638, "open_interest": 256.0, "volume": 214.0, "delta": -0.378, "gamma": 0.0069, "vega": 0.5888, "theta": -0.0991, "rho": -0.3059, "theo": 16.4758, "change": -4.765, "open": 18.5, "high": 20.4, "low": 15.3, "tick": "up", "last_trade_price": 16.41, "last_trade_time": "2026-08-03T15:55:56", "percent_change": -22.503, "prev_day_close": 21.1750001907349}, {"option": "AMZN261120C00280000", "bid": 26.0, "bid_size": 34.0, "ask": 26.55, "ask_size": 58.0, "iv": 0.3629, "open_interest": 5932.0, "volume": 675.0, "delta": 0.5952, "gamma": 0.0068, "vega": 0.6021, "theta": -0.0968, "rho": 0.4376, "theo": 26.2637, "change": 7.53, "open": 22.2, "high": 27.7, "low": 22.2, "tick": "down", "last_trade_price": 26.23, "last_trade_time": "2026-08-03T15:58:22", "percent_change": 40.2674, "prev_day_close": 18.7000007629395}, {"option": "AMZN261120P00280000", "bid": 18.55, "bid_size": 20.0, "ask": 18.9, "ask_size": 97.0, "iv": 0.3623, "open_interest": 1344.0, "volume": 2848.0, "delta": -0.4139, "gamma": 0.0071, "vega": 0.6027, "theta": -0.1013, "rho": -0.3304, "theo": 18.7718, "change": -5.32, "open": 20.75, "high": 20.75, "low": 17.5, "tick": "down", "last_trade_price": 18.73, "last_trade_time": "2026-08-03T15:58:22", "percent_change": -22.1206, "prev_day_close": 24.0500001907349}, {"option": "AMZN261120C00285000", "bid": 23.45, "bid_size": 34.0, "ask": 24.0, "ask_size": 58.0, "iv": 0.3614, "open_interest": 2154.0, "volume": 697.0, "delta": 0.5604, "gamma": 0.007, "vega": 0.6125, "theta": -0.0985, "rho": 0.4153, "theo": 23.7193, "change": 7.825, "open": 20.0, "high": 25.15, "low": 20.0, "tick": "up", "last_trade_price": 24.6, "last_trade_time": "2026-08-03T15:53:30", "percent_change": 46.6468, "prev_day_close": 16.7749996185303}, {"option": "AMZN261120P00285000", "bid": 20.9, "bid_size": 34.0, "ask": 21.4, "ask_size": 28.0, "iv": 0.3611, "open_interest": 686.0, "volume": 497.0, "delta": -0.4496, "gamma": 0.0073, "vega": 0.6118, "theta": -0.1027, "rho": -0.3534, "theo": 21.1636, "change": -6.0, "open": 21.06, "high": 21.6, "low": 19.95, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2026-08-03T15:55:00", "percent_change": -22.2222, "prev_day_close": 27.0}, {"option": "AMZN261120C00290000", "bid": 21.05, "bid_size": 34.0, "ask": 21.6, "ask_size": 34.0, "iv": 0.3596, "open_interest": 7279.0, "volume": 518.0, "delta": 0.5256, "gamma": 0.0071, "vega": 0.6183, "theta": -0.0995, "rho": 0.3917, "theo": 21.3599, "change": 6.525, "open": 17.75, "high": 22.65, "low": 17.75, "tick": "up", "last_trade_price": 21.3, "last_trade_time": "2026-08-03T15:23:58", "percent_change": 44.1624, "prev_day_close": 14.7750000953674}, {"option": "AMZN261120P00290000", "bid": 22.8, "bid_size": 70.0, "ask": 24.05, "ask_size": 23.0, "iv": 0.3598, "open_interest": 250.0, "volume": 97.0, "delta": -0.4862, "gamma": 0.0074, "vega": 0.6159, "theta": -0.1034, "rho": -0.3757, "theo": 23.8495, "change": -6.52, "open": 24.25, "high": 24.25, "low": 22.45, "tick": "down", "last_trade_price": 23.58, "last_trade_time": "2026-08-03T15:26:12", "percent_change": -21.6611, "prev_day_close": 30.1000003814697}, {"option": "AMZN261120C00295000", "bid": 18.95, "bid_size": 68.0, "ask": 19.45, "ask_size": 68.0, "iv": 0.3595, "open_interest": 1772.0, "volume": 368.0, "delta": 0.491, "gamma": 0.0071, "vega": 0.6195, "theta": -0.0997, "rho": 0.3684, "theo": 19.1835, "change": 6.375, "open": 16.39, "high": 20.38, "low": 16.39, "tick": "up", "last_trade_price": 19.5, "last_trade_time": "2026-08-03T15:48:09", "percent_change": 48.5714, "prev_day_close": 13.125}, {"option": "AMZN261120P00295000", "bid": 26.35, "bid_size": 35.0, "ask": 26.9, "ask_size": 83.0, "iv": 0.3589, "open_interest": 20.0, "volume": 3.0, "delta": -0.5223, "gamma": 0.0074, "vega": 0.6147, "theta": -0.1033, "rho": -0.3954, "theo": 26.6712, "change": -8.0, "open": 26.7, "high": 26.7, "low": 25.35, "tick": "down", "last_trade_price": 25.35, "last_trade_time": "2026-08-03T10:42:39", "percent_change": -23.988, "prev_day_close": 33.3500003814697}, {"option": "AMZN261120C00300000", "bid": 17.05, "bid_size": 20.0, "ask": 17.55, "ask_size": 65.0, "iv": 0.3603, "open_interest": 9893.0, "volume": 2504.0, "delta": 0.4569, "gamma": 0.0071, "vega": 0.616, "theta": -0.0991, "rho": 0.3444, "theo": 17.1847, "change": 5.725, "open": 14.0, "high": 18.5, "low": 12.8, "tick": "down", "last_trade_price": 17.25, "last_trade_time": "2026-08-03T15:59:54", "percent_change": 49.6746, "prev_day_close": 11.5250000953674}, {"option": "AMZN261120P00300000", "bid": 29.2, "bid_size": 24.0, "ask": 30.0, "ask_size": 58.0, "iv": 0.358, "open_interest": 70.0, "volume": 26.0, "delta": -0.5578, "gamma": 0.0074, "vega": 0.6086, "theta": -0.1024, "rho": -0.4132, "theo": 29.6298, "change": -8.155, "open": 32.95, "high": 32.95, "low": 28.65, "tick": "down", "last_trade_price": 28.67, "last_trade_time": "2026-08-03T15:51:52", "percent_change": -22.1453, "prev_day_close": 36.8250007629394}, {"option": "AMZN261120C00305000", "bid": 15.2, "bid_size": 1.0, "ask": 15.6, "ask_size": 65.0, "iv": 0.3594, "open_interest": 19225.0, "volume": 367.0, "delta": 0.4234, "gamma": 0.007, "vega": 0.6083, "theta": -0.098, "rho": 0.3209, "theo": 15.3626, "change": 5.8, "open": 12.55, "high": 16.35, "low": 11.75, "tick": "down", "last_trade_price": 15.95, "last_trade_time": "2026-08-03T15:54:23", "percent_change": 57.1429, "prev_day_close": 10.1500000953674}, {"option": "AMZN261120P00305000", "bid": 32.2, "bid_size": 24.0, "ask": 33.4, "ask_size": 36.0, "iv": 0.3576, "open_interest": 668.0, "volume": 5.0, "delta": -0.5928, "gamma": 0.0074, "vega": 0.5976, "theta": -0.101, "rho": -0.4272, "theo": 32.8156, "change": -7.9, "open": 32.3, "high": 32.4, "low": 32.23, "tick": "no_change", "last_trade_price": 32.4, "last_trade_time": "2026-08-03T13:02:44", "percent_change": -19.603, "prev_day_close": 40.2999992370606}, {"option": "AMZN261120C00310000", "bid": 13.5, "bid_size": 115.0, "ask": 13.9, "ask_size": 122.0, "iv": 0.3576, "open_interest": 6559.0, "volume": 823.0, "delta": 0.3914, "gamma": 0.0069, "vega": 0.5969, "theta": -0.096, "rho": 0.2978, "theo": 13.6959, "change": 4.895, "open": 10.9, "high": 14.5, "low": 10.9, "tick": "down", "last_trade_price": 13.82, "last_trade_time": "2026-08-03T15:55:30", "percent_change": 54.8459, "prev_day_close": 8.92500019073486}, {"option": "AMZN261120P00310000", "bid": 35.7, "bid_size": 18.0, "ask": 36.8, "ask_size": 57.0, "iv": 0.3588, "open_interest": 141.0, "volume": 19.0, "delta": -0.6269, "gamma": 0.0073, "vega": 0.5816, "theta": -0.0988, "rho": -0.4388, "theo": 36.1796, "change": -7.95, "open": 35.8, "high": 36.3, "low": 35.6, "tick": "up", "last_trade_price": 36.3, "last_trade_time": "2026-08-03T15:56:41", "percent_change": -17.9661, "prev_day_close": 44.25}, {"option": "AMZN261120C00315000", "bid": 12.05, "bid_size": 10.0, "ask": 12.5, "ask_size": 64.0, "iv": 0.3591, "open_interest": 1291.0, "volume": 486.0, "delta": 0.3603, "gamma": 0.0067, "vega": 0.5818, "theta": -0.0937, "rho": 0.2753, "theo": 12.1957, "change": 4.42, "open": 11.55, "high": 13.0, "low": 11.55, "tick": "down", "last_trade_price": 12.32, "last_trade_time": "2026-08-03T15:55:12", "percent_change": 55.9494, "prev_day_close": 7.89999985694885}, {"option": "AMZN261120P00315000", "bid": 38.85, "bid_size": 24.0, "ask": 40.4, "ask_size": 18.0, "iv": 0.3559, "open_interest": 19.0, "volume": 0.0, "delta": -0.6599, "gamma": 0.0072, "vega": 0.5635, "theta": -0.0962, "rho": -0.447, "theo": 39.7029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.62, "last_trade_time": "2026-07-31T15:37:33", "percent_change": 0.0, "prev_day_close": 48.0750007629394}, {"option": "AMZN261120C00320000", "bid": 10.7, "bid_size": 22.0, "ask": 11.05, "ask_size": 35.0, "iv": 0.3584, "open_interest": 2223.0, "volume": 1850.0, "delta": 0.3308, "gamma": 0.0065, "vega": 0.5639, "theta": -0.0908, "rho": 0.2536, "theo": 10.8358, "change": 4.175, "open": 8.35, "high": 11.55, "low": 8.35, "tick": "down", "last_trade_price": 10.95, "last_trade_time": "2026-08-03T15:55:12", "percent_change": 61.6236, "prev_day_close": 6.77500009536743}, {"option": "AMZN261120P00320000", "bid": 42.4, "bid_size": 20.0, "ask": 44.2, "ask_size": 20.0, "iv": 0.3557, "open_interest": 41.0, "volume": 60.0, "delta": -0.6915, "gamma": 0.007, "vega": 0.5397, "theta": -0.0931, "rho": -0.4504, "theo": 43.3858, "change": -9.285, "open": 42.82, "high": 43.03, "low": 42.79, "tick": "down", "last_trade_price": 42.79, "last_trade_time": "2026-08-03T13:02:26", "percent_change": -17.8301, "prev_day_close": 52.0750007629394}, {"option": "AMZN261120C00325000", "bid": 9.45, "bid_size": 173.0, "ask": 9.85, "ask_size": 215.0, "iv": 0.3585, "open_interest": 2182.0, "volume": 507.0, "delta": 0.3028, "gamma": 0.0062, "vega": 0.5434, "theta": -0.0876, "rho": 0.2329, "theo": 9.613, "change": 3.425, "open": 7.4, "high": 10.3, "low": 7.4, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-08-03T15:55:36", "percent_change": 56.3786, "prev_day_close": 6.07500004768372}, {"option": "AMZN261120P00325000", "bid": 46.1, "bid_size": 51.0, "ask": 48.1, "ask_size": 58.0, "iv": 0.3552, "open_interest": 53.0, "volume": 0.0, "delta": -0.7217, "gamma": 0.0068, "vega": 0.5152, "theta": -0.0896, "rho": -0.4589, "theo": 47.2115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.55, "last_trade_time": "2026-06-26T11:20:22", "percent_change": 0.0, "prev_day_close": 56.4749984741211}, {"option": "AMZN261120C00330000", "bid": 8.35, "bid_size": 58.0, "ask": 8.8, "ask_size": 64.0, "iv": 0.3592, "open_interest": 1051.0, "volume": 200.0, "delta": 0.2764, "gamma": 0.006, "vega": 0.5212, "theta": -0.084, "rho": 0.2134, "theo": 8.5155, "change": 3.32, "open": 7.5, "high": 9.17, "low": 7.5, "tick": "down", "last_trade_price": 8.57, "last_trade_time": "2026-08-03T15:56:03", "percent_change": 63.2381, "prev_day_close": 5.25}, {"option": "AMZN261120P00330000", "bid": 50.0, "bid_size": 18.0, "ask": 52.05, "ask_size": 29.0, "iv": 0.3545, "open_interest": 1.0, "volume": 0.0, "delta": -0.7504, "gamma": 0.0066, "vega": 0.485, "theta": -0.0859, "rho": -0.4552, "theo": 51.1746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.2, "last_trade_time": "2026-06-25T14:43:35", "percent_change": 0.0, "prev_day_close": 60.6750011444092}, {"option": "AMZN261120C00335000", "bid": 7.4, "bid_size": 41.0, "ask": 7.7, "ask_size": 39.0, "iv": 0.3587, "open_interest": 696.0, "volume": 649.0, "delta": 0.2517, "gamma": 0.0057, "vega": 0.4971, "theta": -0.0801, "rho": 0.1946, "theo": 7.5344, "change": 2.875, "open": 7.36, "high": 7.95, "low": 7.1, "tick": "down", "last_trade_price": 7.55, "last_trade_time": "2026-08-03T15:58:17", "percent_change": 61.4973, "prev_day_close": 4.67499995231628}, {"option": "AMZN261120P00335000", "bid": 54.05, "bid_size": 54.0, "ask": 56.1, "ask_size": 73.0, "iv": 0.3538, "open_interest": 0.0, "volume": 1.0, "delta": -0.7775, "gamma": 0.0063, "vega": 0.4566, "theta": -0.0818, "rho": -0.446, "theo": 55.2629, "change": -11.745, "open": 53.33, "high": 53.33, "low": 53.33, "tick": "down", "last_trade_price": 53.33, "last_trade_time": "2026-08-03T09:41:31", "percent_change": -18.0484, "prev_day_close": 65.0750007629394}, {"option": "AMZN261120C00340000", "bid": 6.55, "bid_size": 44.0, "ask": 6.85, "ask_size": 90.0, "iv": 0.3597, "open_interest": 2849.0, "volume": 872.0, "delta": 0.2288, "gamma": 0.0054, "vega": 0.4724, "theta": -0.0761, "rho": 0.1775, "theo": 6.6591, "change": 2.65, "open": 4.9, "high": 7.05, "low": 4.9, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-08-03T15:55:55", "percent_change": 65.4321, "prev_day_close": 4.04999995231628}, {"option": "AMZN261120P00340000", "bid": 58.2, "bid_size": 18.0, "ask": 60.3, "ask_size": 46.0, "iv": 0.3533, "open_interest": 0.0, "volume": 0.0, "delta": -0.803, "gamma": 0.006, "vega": 0.4224, "theta": -0.0776, "rho": -0.4338, "theo": 59.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.91, "last_trade_time": "2026-06-01T11:49:10", "percent_change": 0.0, "prev_day_close": 69.9000015258789}, {"option": "AMZN261120C00350000", "bid": 5.1, "bid_size": 62.0, "ask": 5.35, "ask_size": 87.0, "iv": 0.361, "open_interest": 2543.0, "volume": 1030.0, "delta": 0.1877, "gamma": 0.0048, "vega": 0.421, "theta": -0.0679, "rho": 0.1461, "theo": 5.1885, "change": 2.27, "open": 4.24, "high": 5.6, "low": 4.24, "tick": "up", "last_trade_price": 5.35, "last_trade_time": "2026-08-03T15:49:20", "percent_change": 73.7013, "prev_day_close": 3.08000004291534}, {"option": "AMZN261120P00350000", "bid": 66.8, "bid_size": 34.0, "ask": 69.0, "ask_size": 18.0, "iv": 0.3514, "open_interest": 0.0, "volume": 5.0, "delta": -0.8492, "gamma": 0.0055, "vega": 0.3554, "theta": -0.0693, "rho": -0.3954, "theo": 68.1799, "change": -10.775, "open": 68.5, "high": 68.5, "low": 68.5, "tick": "down", "last_trade_price": 68.5, "last_trade_time": "2026-08-03T15:14:36", "percent_change": -13.5919, "prev_day_close": 79.2749977111816}, {"option": "AMZN261120C00360000", "bid": 3.9, "bid_size": 27.0, "ask": 4.2, "ask_size": 34.0, "iv": 0.3621, "open_interest": 22036.0, "volume": 87.0, "delta": 0.153, "gamma": 0.0042, "vega": 0.37, "theta": -0.0597, "rho": 0.1194, "theo": 4.0324, "change": 1.915, "open": 3.04, "high": 4.35, "low": 3.01, "tick": "up", "last_trade_price": 4.25, "last_trade_time": "2026-08-03T15:53:50", "percent_change": 82.0128, "prev_day_close": 2.33500003814697}, {"option": "AMZN261120P00360000", "bid": 75.85, "bid_size": 18.0, "ask": 78.0, "ask_size": 18.0, "iv": 0.3489, "open_interest": 0.0, "volume": 0.0, "delta": -0.8893, "gamma": 0.0049, "vega": 0.2854, "theta": -0.0604, "rho": -0.3528, "theo": 77.2496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.95, "last_trade_time": "2026-05-12T13:40:11", "percent_change": 0.0, "prev_day_close": 88.8999977111816}, {"option": "AMZN261120C00370000", "bid": 3.0, "bid_size": 54.0, "ask": 3.3, "ask_size": 243.0, "iv": 0.3641, "open_interest": 5506.0, "volume": 1065.0, "delta": 0.1241, "gamma": 0.0036, "vega": 0.3216, "theta": -0.0519, "rho": 0.0971, "theo": 3.1298, "change": 1.145, "open": 3.05, "high": 3.25, "low": 2.93, "tick": "no_change", "last_trade_price": 2.94, "last_trade_time": "2026-08-03T15:08:04", "percent_change": 63.7883, "prev_day_close": 1.7950000166893}, {"option": "AMZN261120P00370000", "bid": 85.25, "bid_size": 18.0, "ask": 87.45, "ask_size": 18.0, "iv": 0.3491, "open_interest": 0.0, "volume": 0.0, "delta": -0.9237, "gamma": 0.0044, "vega": 0.2102, "theta": -0.051, "rho": -0.2684, "theo": 86.6069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 105.63, "last_trade_time": "2026-06-01T11:49:08", "percent_change": 0.0, "prev_day_close": 98.75}, {"option": "AMZN261120C00375000", "bid": 2.68, "bid_size": 28.0, "ask": 2.94, "ask_size": 58.0, "iv": 0.3662, "open_interest": 169.0, "volume": 30.0, "delta": 0.1116, "gamma": 0.0033, "vega": 0.2984, "theta": -0.0483, "rho": 0.0874, "theo": 2.7573, "change": 1.255, "open": 1.6, "high": 2.8, "low": 1.6, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-08-03T15:43:38", "percent_change": 81.2298, "prev_day_close": 1.5450000166893}, {"option": "AMZN261120P00375000", "bid": 90.1, "bid_size": 15.0, "ask": 92.15, "ask_size": 15.0, "iv": 0.3464, "open_interest": 0.0, "volume": 0.0, "delta": -0.9396, "gamma": 0.0043, "vega": 0.1796, "theta": -0.049, "rho": -0.2517, "theo": 91.3776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 114.0, "last_trade_time": "2026-06-01T15:59:54", "percent_change": 0.0, "prev_day_close": 103.650001525879}, {"option": "AMZN261120C00380000", "bid": 2.36, "bid_size": 43.0, "ask": 2.56, "ask_size": 115.0, "iv": 0.3666, "open_interest": 456.0, "volume": 3364.0, "delta": 0.1003, "gamma": 0.0031, "vega": 0.2768, "theta": -0.0447, "rho": 0.0787, "theo": 2.4291, "change": 1.085, "open": 2.38, "high": 2.67, "low": 2.29, "tick": "down", "last_trade_price": 2.44, "last_trade_time": "2026-08-03T15:57:44", "percent_change": 80.0738, "prev_day_close": 1.35499995946884}, {"option": "AMZN261120P00380000", "bid": 94.05, "bid_size": 2.0, "ask": 97.75, "ask_size": 1.0, "iv": 0.3437, "open_interest": 1.0, "volume": 1.0, "delta": -0.9542, "gamma": 0.0041, "vega": 0.1443, "theta": -0.0478, "rho": -0.1978, "theo": 96.1991, "change": -13.235, "open": 95.34, "high": 95.34, "low": 95.34, "tick": "down", "last_trade_price": 95.34, "last_trade_time": "2026-08-03T12:10:28", "percent_change": -12.1897, "prev_day_close": 108.574996948242}, {"option": "AMZN261120C00390000", "bid": 1.82, "bid_size": 46.0, "ask": 2.0, "ask_size": 54.0, "iv": 0.3688, "open_interest": 352.0, "volume": 71.0, "delta": 0.0808, "gamma": 0.0026, "vega": 0.2361, "theta": -0.0383, "rho": 0.0634, "theo": 1.8869, "change": 0.89, "open": 1.6, "high": 2.01, "low": 1.6, "tick": "up", "last_trade_price": 1.91, "last_trade_time": "2026-08-03T15:58:17", "percent_change": 87.2549, "prev_day_close": 1.02000001072884}, {"option": "AMZN261120P00390000", "bid": 103.9, "bid_size": 1.0, "ask": 107.6, "ask_size": 1.0, "iv": 0.3679, "open_interest": 0.0, "volume": 1.0, "delta": -0.9785, "gamma": 0.0033, "vega": 0.0679, "theta": -0.0423, "rho": -0.1029, "theo": 105.9978, "change": -13.37, "open": 105.23, "high": 105.23, "low": 105.23, "tick": "down", "last_trade_price": 105.23, "last_trade_time": "2026-08-03T12:07:51", "percent_change": -11.2732, "prev_day_close": 118.600002288818}, {"option": "AMZN261120C00400000", "bid": 1.39, "bid_size": 61.0, "ask": 1.55, "ask_size": 65.0, "iv": 0.3705, "open_interest": 230.0, "volume": 80.0, "delta": 0.065, "gamma": 0.0022, "vega": 0.2004, "theta": -0.0325, "rho": 0.051, "theo": 1.4663, "change": 0.63, "open": 1.42, "high": 1.59, "low": 1.35, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-08-03T15:15:29", "percent_change": 81.8182, "prev_day_close": 0.769999980926514}, {"option": "AMZN261120P00400000", "bid": 113.9, "bid_size": 1.0, "ask": 117.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9932, "gamma": 0.0013, "vega": 0.0, "theta": -0.0396, "rho": 0.0, "theo": 115.9555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.524997711182}, {"option": "AMZN261120C00410000", "bid": 1.07, "bid_size": 12.0, "ask": 1.18, "ask_size": 15.0, "iv": 0.3717, "open_interest": 586.0, "volume": 218.0, "delta": 0.0523, "gamma": 0.0018, "vega": 0.1694, "theta": -0.0275, "rho": 0.0411, "theo": 1.1453, "change": 0.49, "open": 1.05, "high": 1.19, "low": 1.01, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-08-03T15:58:52", "percent_change": 77.7778, "prev_day_close": 0.629999995231628}, {"option": "AMZN261120P00410000", "bid": 123.85, "bid_size": 1.0, "ask": 127.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0396, "rho": 0.0, "theo": 125.9555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.450004577637}, {"option": "AMZN261218C00085000", "bid": 199.1, "bid_size": 1.0, "ask": 202.6, "ask_size": 1.0, "iv": 0.8922, "open_interest": 1467.0, "volume": 2.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.008, "theta": 0.0, "rho": 0.3186, "theo": 200.5529, "change": 12.17, "open": 201.02, "high": 201.02, "low": 200.27, "tick": "down", "last_trade_price": 200.27, "last_trade_time": "2026-08-03T13:59:10", "percent_change": 6.46996, "prev_day_close": 188.099998474121}, {"option": "AMZN261218P00085000", "bid": 0.01, "bid_size": 1.0, "ask": 0.09, "ask_size": 8.0, "iv": 0.709, "open_interest": 1813.0, "volume": 4.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.0081, "theta": -0.002, "rho": -0.0016, "theo": 0.0532, "change": 0.005, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T09:50:53", "percent_change": 11.1111, "prev_day_close": 0.0449999989941716}, {"option": "AMZN261218C00090000", "bid": 194.1, "bid_size": 1.0, "ask": 197.75, "ask_size": 1.0, "iv": 0.8406, "open_interest": 762.0, "volume": 1.0, "delta": 0.9984, "gamma": 0.0, "vega": 0.0096, "theta": 0.0, "rho": 0.337, "theo": 195.6476, "change": 6.825, "open": 189.85, "high": 189.85, "low": 189.85, "tick": "up", "last_trade_price": 189.85, "last_trade_time": "2026-08-03T09:30:00", "percent_change": 3.729, "prev_day_close": 183.025001525879}, {"option": "AMZN261218P00090000", "bid": 0.05, "bid_size": 1.0, "ask": 0.47, "ask_size": 2.0, "iv": 0.7728, "open_interest": 742.0, "volume": 4.0, "delta": -0.0017, "gamma": 0.0, "vega": 0.0096, "theta": -0.0023, "rho": -0.002, "theo": 0.0631, "change": -0.04, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T14:59:51", "percent_change": -44.4444, "prev_day_close": 0.0899999979883432}, {"option": "AMZN261218C00095000", "bid": 189.2, "bid_size": 1.0, "ask": 192.9, "ask_size": 1.0, "iv": 0.8086, "open_interest": 70.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0, "vega": 0.0113, "theta": 0.0, "rho": 0.3555, "theo": 190.7437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 138.27, "last_trade_time": "2026-07-28T15:47:38", "percent_change": 0.0, "prev_day_close": 178.375}, {"option": "AMZN261218P00095000", "bid": 0.05, "bid_size": 4.0, "ask": 0.1, "ask_size": 2.0, "iv": 0.68, "open_interest": 838.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0, "vega": 0.0113, "theta": -0.0026, "rho": -0.0023, "theo": 0.0744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-07-28T12:16:23", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "AMZN261218C00100000", "bid": 184.3, "bid_size": 1.0, "ask": 188.0, "ask_size": 7.0, "iv": 0.7924, "open_interest": 5571.0, "volume": 15.0, "delta": 0.9976, "gamma": 0.0001, "vega": 0.0132, "theta": 0.0, "rho": 0.3739, "theo": 185.8416, "change": 13.375, "open": 186.6, "high": 188.5, "low": 185.8, "tick": "no_change", "last_trade_price": 186.75, "last_trade_time": "2026-08-03T15:38:45", "percent_change": 7.71449, "prev_day_close": 173.375}, {"option": "AMZN261218P00100000", "bid": 0.06, "bid_size": 1.0, "ask": 0.1, "ask_size": 2.0, "iv": 0.6543, "open_interest": 5202.0, "volume": 5.0, "delta": -0.0024, "gamma": 0.0001, "vega": 0.0133, "theta": -0.003, "rho": -0.0028, "theo": 0.0875, "change": 0.005, "open": 0.09, "high": 0.09, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T11:27:40", "percent_change": 6.66667, "prev_day_close": 0.0750000011175871}, {"option": "AMZN261218C00105000", "bid": 179.45, "bid_size": 1.0, "ask": 183.1, "ask_size": 1.0, "iv": 0.7555, "open_interest": 224.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0001, "vega": 0.0154, "theta": 0.0, "rho": 0.3922, "theo": 180.9413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 167.78, "last_trade_time": "2026-07-31T13:37:40", "percent_change": 0.0, "prev_day_close": 168.525001525879}, {"option": "AMZN261218P00105000", "bid": 0.05, "bid_size": 6.0, "ask": 0.3, "ask_size": 54.0, "iv": 0.6824, "open_interest": 2228.0, "volume": 2.0, "delta": -0.0029, "gamma": 0.0001, "vega": 0.0155, "theta": -0.0034, "rho": -0.0033, "theo": 0.1024, "change": -0.025, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T12:01:59", "percent_change": -23.8095, "prev_day_close": 0.10499999858439}, {"option": "AMZN261218C00110000", "bid": 174.55, "bid_size": 1.0, "ask": 178.2, "ask_size": 1.0, "iv": 0.7269, "open_interest": 309.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0001, "vega": 0.018, "theta": 0.0, "rho": 0.4104, "theo": 176.0432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 125.65, "last_trade_time": "2026-07-23T10:52:39", "percent_change": 0.0, "prev_day_close": 163.549995422363}, {"option": "AMZN261218P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 476.0, "iv": 0.6592, "open_interest": 5338.0, "volume": 1.0, "delta": -0.0034, "gamma": 0.0001, "vega": 0.0181, "theta": -0.0038, "rho": -0.0039, "theo": 0.1196, "change": -0.015, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T10:02:01", "percent_change": -13.0435, "prev_day_close": 0.115000003948808}, {"option": "AMZN261218C00115000", "bid": 169.45, "bid_size": 1.0, "ask": 173.25, "ask_size": 1.0, "iv": 0.6733, "open_interest": 57.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0001, "vega": 0.0209, "theta": 0.0, "rho": 0.4285, "theo": 171.1477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 120.83, "last_trade_time": "2026-07-23T10:54:36", "percent_change": 0.0, "prev_day_close": 158.574996948242}, {"option": "AMZN261218P00115000", "bid": 0.05, "bid_size": 78.0, "ask": 0.33, "ask_size": 412.0, "iv": 0.6306, "open_interest": 1526.0, "volume": 11.0, "delta": -0.004, "gamma": 0.0001, "vega": 0.021, "theta": -0.0044, "rho": -0.0046, "theo": 0.1394, "change": -0.02, "open": 0.14, "high": 0.15, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-08-03T13:27:34", "percent_change": -15.3846, "prev_day_close": 0.129999997094274}, {"option": "AMZN261218C00120000", "bid": 164.8, "bid_size": 1.0, "ask": 168.4, "ask_size": 1.0, "iv": 0.6782, "open_interest": 421.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0001, "vega": 0.0241, "theta": 0.0, "rho": 0.4465, "theo": 166.2552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 125.34, "last_trade_time": "2026-07-01T11:01:25", "percent_change": 0.0, "prev_day_close": 153.849998474121}, {"option": "AMZN261218P00120000", "bid": 0.09, "bid_size": 32.0, "ask": 0.4, "ask_size": 10.0, "iv": 0.6144, "open_interest": 3848.0, "volume": 21.0, "delta": -0.0047, "gamma": 0.0001, "vega": 0.0242, "theta": -0.0049, "rho": -0.0054, "theo": 0.1621, "change": -0.035, "open": 0.15, "high": 0.24, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-08-03T15:13:08", "percent_change": -20.0, "prev_day_close": 0.175000004470348}, {"option": "AMZN261218C00125000", "bid": 159.85, "bid_size": 1.0, "ask": 163.5, "ask_size": 1.0, "iv": 0.647, "open_interest": 159.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0002, "vega": 0.0279, "theta": 0.0, "rho": 0.4644, "theo": 161.3661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 148.25, "last_trade_time": "2026-07-31T14:04:10", "percent_change": 0.0, "prev_day_close": 148.849998474121}, {"option": "AMZN261218P00125000", "bid": 0.1, "bid_size": 241.0, "ask": 0.28, "ask_size": 212.0, "iv": 0.5771, "open_interest": 1058.0, "volume": 12.0, "delta": -0.0055, "gamma": 0.0002, "vega": 0.028, "theta": -0.0055, "rho": -0.0063, "theo": 0.1883, "change": -0.025, "open": 0.26, "high": 0.26, "low": 0.18, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-08-03T14:45:56", "percent_change": -12.1951, "prev_day_close": 0.204999998211861}, {"option": "AMZN261218C00130000", "bid": 154.9, "bid_size": 1.0, "ask": 158.6, "ask_size": 1.0, "iv": 0.6172, "open_interest": 306.0, "volume": 23.0, "delta": 0.9936, "gamma": 0.0002, "vega": 0.0322, "theta": 0.0, "rho": 0.4821, "theo": 156.4811, "change": 11.9, "open": 151.0, "high": 158.54, "low": 151.0, "tick": "down", "last_trade_price": 156.0, "last_trade_time": "2026-08-03T13:49:41", "percent_change": 8.25815, "prev_day_close": 144.100006103516}, {"option": "AMZN261218P00130000", "bid": 0.14, "bid_size": 43.0, "ask": 0.25, "ask_size": 276.0, "iv": 0.5537, "open_interest": 5262.0, "volume": 8.0, "delta": -0.0065, "gamma": 0.0002, "vega": 0.0323, "theta": -0.0062, "rho": -0.0074, "theo": 0.2187, "change": -0.01, "open": 0.15, "high": 0.2, "low": 0.15, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-08-03T14:45:39", "percent_change": -4.76191, "prev_day_close": 0.21000000834465}, {"option": "AMZN261218C00135000", "bid": 150.1, "bid_size": 1.0, "ask": 153.7, "ask_size": 1.0, "iv": 0.6071, "open_interest": 336.0, "volume": 2.0, "delta": 0.9925, "gamma": 0.0002, "vega": 0.0369, "theta": 0.0, "rho": 0.4996, "theo": 151.6008, "change": 13.125, "open": 152.25, "high": 152.25, "low": 152.25, "tick": "up", "last_trade_price": 152.25, "last_trade_time": "2026-08-03T11:23:01", "percent_change": 9.43396, "prev_day_close": 139.125}, {"option": "AMZN261218P00135000", "bid": 0.18, "bid_size": 78.0, "ask": 0.33, "ask_size": 338.0, "iv": 0.5478, "open_interest": 2371.0, "volume": 1.0, "delta": -0.0076, "gamma": 0.0002, "vega": 0.0371, "theta": -0.007, "rho": -0.0086, "theo": 0.2538, "change": -0.04, "open": 0.23, "high": 0.23, "low": 0.23, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-08-03T09:59:47", "percent_change": -14.8148, "prev_day_close": 0.270000003278255}, {"option": "AMZN261218C00140000", "bid": 145.15, "bid_size": 1.0, "ask": 148.85, "ask_size": 1.0, "iv": 0.5791, "open_interest": 224.0, "volume": 8.0, "delta": 0.9912, "gamma": 0.0003, "vega": 0.0424, "theta": 0.0, "rho": 0.517, "theo": 146.726, "change": 13.83, "open": 146.82, "high": 148.08, "low": 146.82, "tick": "up", "last_trade_price": 148.08, "last_trade_time": "2026-08-03T10:27:59", "percent_change": 10.3017, "prev_day_close": 134.25}, {"option": "AMZN261218P00140000", "bid": 0.22, "bid_size": 69.0, "ask": 0.33, "ask_size": 235.0, "iv": 0.5289, "open_interest": 4978.0, "volume": 4.0, "delta": -0.0089, "gamma": 0.0003, "vega": 0.0426, "theta": -0.0078, "rho": -0.0101, "theo": 0.2944, "change": -0.085, "open": 0.23, "high": 0.27, "low": 0.23, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-08-03T15:26:58", "percent_change": -23.9437, "prev_day_close": 0.355000004172325}, {"option": "AMZN261218C00145000", "bid": 140.35, "bid_size": 1.0, "ask": 144.05, "ask_size": 1.0, "iv": 0.5677, "open_interest": 356.0, "volume": 0.0, "delta": 0.9897, "gamma": 0.0003, "vega": 0.0487, "theta": 0.0, "rho": 0.534, "theo": 141.8578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 129.06, "last_trade_time": "2026-07-31T11:16:33", "percent_change": 0.0, "prev_day_close": 129.400001525879}, {"option": "AMZN261218P00145000", "bid": 0.27, "bid_size": 20.0, "ask": 0.47, "ask_size": 13.0, "iv": 0.5137, "open_interest": 2281.0, "volume": 0.0, "delta": -0.0104, "gamma": 0.0003, "vega": 0.0491, "theta": -0.0088, "rho": -0.0118, "theo": 0.3417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-07-31T12:53:54", "percent_change": 0.0, "prev_day_close": 0.390000000596046}, {"option": "AMZN261218C00150000", "bid": 135.3, "bid_size": 10.0, "ask": 139.0, "ask_size": 70.0, "iv": 0.5218, "open_interest": 2320.0, "volume": 17.0, "delta": 0.988, "gamma": 0.0004, "vega": 0.0558, "theta": 0.0, "rho": 0.5507, "theo": 136.9975, "change": 12.61, "open": 131.5, "high": 139.6, "low": 131.5, "tick": "down", "last_trade_price": 137.31, "last_trade_time": "2026-08-03T12:20:35", "percent_change": 10.1123, "prev_day_close": 124.700000762939}, {"option": "AMZN261218P00150000", "bid": 0.35, "bid_size": 1.0, "ask": 0.44, "ask_size": 62.0, "iv": 0.5077, "open_interest": 7735.0, "volume": 74.0, "delta": -0.0122, "gamma": 0.0004, "vega": 0.056, "theta": -0.0098, "rho": -0.0137, "theo": 0.397, "change": -0.105, "open": 0.39, "high": 0.4, "low": 0.33, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-08-03T13:40:28", "percent_change": -21.6495, "prev_day_close": 0.484999999403954}, {"option": "AMZN261218C00155000", "bid": 130.6, "bid_size": 10.0, "ask": 134.3, "ask_size": 10.0, "iv": 0.5288, "open_interest": 322.0, "volume": 1.0, "delta": 0.986, "gamma": 0.0004, "vega": 0.0637, "theta": 0.0, "rho": 0.5672, "theo": 132.1463, "change": 6.65, "open": 126.35, "high": 126.35, "low": 126.35, "tick": "up", "last_trade_price": 126.35, "last_trade_time": "2026-08-03T09:30:00", "percent_change": 5.55555, "prev_day_close": 119.700000762939}, {"option": "AMZN261218P00155000", "bid": 0.41, "bid_size": 20.0, "ask": 0.52, "ask_size": 321.0, "iv": 0.4966, "open_interest": 5163.0, "volume": 14.0, "delta": -0.0142, "gamma": 0.0004, "vega": 0.064, "theta": -0.011, "rho": -0.016, "theo": 0.4614, "change": -0.15, "open": 0.42, "high": 0.44, "low": 0.41, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-08-03T15:34:50", "percent_change": -25.8621, "prev_day_close": 0.580000013113022}, {"option": "AMZN261218C00160000", "bid": 125.75, "bid_size": 10.0, "ask": 129.3, "ask_size": 10.0, "iv": 0.5125, "open_interest": 1643.0, "volume": 4.0, "delta": 0.9836, "gamma": 0.0005, "vega": 0.0729, "theta": 0.0, "rho": 0.5832, "theo": 127.3062, "change": 12.91, "open": 128.76, "high": 128.76, "low": 127.91, "tick": "down", "last_trade_price": 127.91, "last_trade_time": "2026-08-03T13:00:42", "percent_change": 11.2261, "prev_day_close": 115.0}, {"option": "AMZN261218P00160000", "bid": 0.5, "bid_size": 8.0, "ask": 0.61, "ask_size": 43.0, "iv": 0.487, "open_interest": 6937.0, "volume": 7.0, "delta": -0.0166, "gamma": 0.0005, "vega": 0.0735, "theta": -0.0123, "rho": -0.0187, "theo": 0.537, "change": -0.13, "open": 0.49, "high": 0.52, "low": 0.49, "tick": "no_change", "last_trade_price": 0.49, "last_trade_time": "2026-08-03T11:13:08", "percent_change": -20.9677, "prev_day_close": 0.620000004768372}, {"option": "AMZN261218C00165000", "bid": 120.95, "bid_size": 10.0, "ask": 124.5, "ask_size": 10.0, "iv": 0.5062, "open_interest": 3384.0, "volume": 6.0, "delta": 0.9808, "gamma": 0.0006, "vega": 0.0833, "theta": -0.0004, "rho": 0.5987, "theo": 122.4794, "change": 13.035, "open": 123.8, "high": 123.8, "low": 123.36, "tick": "up", "last_trade_price": 123.41, "last_trade_time": "2026-08-03T13:02:11", "percent_change": 11.8097, "prev_day_close": 110.375}, {"option": "AMZN261218P00165000", "bid": 0.55, "bid_size": 43.0, "ask": 0.69, "ask_size": 54.0, "iv": 0.4728, "open_interest": 2562.0, "volume": 11.0, "delta": -0.0194, "gamma": 0.0006, "vega": 0.0838, "theta": -0.0138, "rho": -0.0218, "theo": 0.6263, "change": -0.125, "open": 0.6, "high": 0.61, "low": 0.58, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-08-03T14:25:52", "percent_change": -17.2414, "prev_day_close": 0.724999994039536}, {"option": "AMZN261218C00170000", "bid": 116.5, "bid_size": 218.0, "ask": 119.4, "ask_size": 258.0, "iv": 0.491, "open_interest": 7043.0, "volume": 30.0, "delta": 0.9775, "gamma": 0.0007, "vega": 0.0949, "theta": -0.0025, "rho": 0.6136, "theo": 117.6685, "change": 10.775, "open": 118.65, "high": 118.7, "low": 116.45, "tick": "down", "last_trade_price": 116.45, "last_trade_time": "2026-08-03T14:30:24", "percent_change": 10.1964, "prev_day_close": 105.675003051758}, {"option": "AMZN261218P00170000", "bid": 0.67, "bid_size": 85.0, "ask": 0.75, "ask_size": 43.0, "iv": 0.4608, "open_interest": 13412.0, "volume": 43.0, "delta": -0.0227, "gamma": 0.0007, "vega": 0.0955, "theta": -0.0154, "rho": -0.0255, "theo": 0.7314, "change": -0.16, "open": 0.7, "high": 0.75, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-08-03T15:53:55", "percent_change": -18.6047, "prev_day_close": 0.860000014305115}, {"option": "AMZN261218C00175000", "bid": 111.65, "bid_size": 22.0, "ask": 114.6, "ask_size": 160.0, "iv": 0.4753, "open_interest": 2282.0, "volume": 3.0, "delta": 0.9737, "gamma": 0.0008, "vega": 0.1083, "theta": -0.0049, "rho": 0.6279, "theo": 112.8767, "change": 11.3, "open": 108.0, "high": 112.9, "low": 108.0, "tick": "down", "last_trade_price": 112.25, "last_trade_time": "2026-08-03T11:20:45", "percent_change": 11.1937, "prev_day_close": 100.950000762939}, {"option": "AMZN261218P00175000", "bid": 0.78, "bid_size": 86.0, "ask": 0.88, "ask_size": 81.0, "iv": 0.4508, "open_interest": 8698.0, "volume": 36.0, "delta": -0.0266, "gamma": 0.0008, "vega": 0.1092, "theta": -0.0173, "rho": -0.0299, "theo": 0.856, "change": -0.21, "open": 0.9, "high": 0.9, "low": 0.79, "tick": "up", "last_trade_price": 0.83, "last_trade_time": "2026-08-03T15:30:10", "percent_change": -20.1923, "prev_day_close": 1.03999996185303}, {"option": "AMZN261218C00180000", "bid": 107.05, "bid_size": 174.0, "ask": 109.35, "ask_size": 34.0, "iv": 0.4515, "open_interest": 1763.0, "volume": 36.0, "delta": 0.9692, "gamma": 0.0009, "vega": 0.1233, "theta": -0.0074, "rho": 0.6413, "theo": 108.1081, "change": 11.55, "open": 110.0, "high": 110.0, "low": 107.43, "tick": "up", "last_trade_price": 107.8, "last_trade_time": "2026-08-03T15:36:01", "percent_change": 12.0, "prev_day_close": 96.25}, {"option": "AMZN261218P00180000", "bid": 0.98, "bid_size": 1.0, "ask": 1.23, "ask_size": 11.0, "iv": 0.4445, "open_interest": 13759.0, "volume": 258.0, "delta": -0.0311, "gamma": 0.0009, "vega": 0.1241, "theta": -0.0193, "rho": -0.0348, "theo": 1.0042, "change": -0.265, "open": 1.07, "high": 1.09, "low": 0.94, "tick": "down", "last_trade_price": 0.96, "last_trade_time": "2026-08-03T15:48:49", "percent_change": -21.6327, "prev_day_close": 1.22499996423721}, {"option": "AMZN261218C00185000", "bid": 102.45, "bid_size": 22.0, "ask": 104.45, "ask_size": 14.0, "iv": 0.443, "open_interest": 2558.0, "volume": 4.0, "delta": 0.964, "gamma": 0.001, "vega": 0.1401, "theta": -0.0102, "rho": 0.6539, "theo": 103.3671, "change": 11.99, "open": 104.11, "high": 104.11, "low": 102.99, "tick": "down", "last_trade_price": 102.99, "last_trade_time": "2026-08-03T13:57:59", "percent_change": 13.1758, "prev_day_close": 91.0}, {"option": "AMZN261218P00185000", "bid": 1.11, "bid_size": 70.0, "ask": 1.22, "ask_size": 43.0, "iv": 0.4342, "open_interest": 7226.0, "volume": 250.0, "delta": -0.0364, "gamma": 0.001, "vega": 0.1412, "theta": -0.0216, "rho": -0.0408, "theo": 1.1799, "change": -0.265, "open": 1.17, "high": 1.22, "low": 1.12, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-08-03T15:21:32", "percent_change": -18.4669, "prev_day_close": 1.43500000238419}, {"option": "AMZN261218C00190000", "bid": 97.7, "bid_size": 248.0, "ask": 99.6, "ask_size": 55.0, "iv": 0.4265, "open_interest": 1443.0, "volume": 55.0, "delta": 0.9579, "gamma": 0.0012, "vega": 0.1593, "theta": -0.0132, "rho": 0.6653, "theo": 98.6592, "change": 13.15, "open": 95.85, "high": 100.99, "low": 95.85, "tick": "up", "last_trade_price": 99.5, "last_trade_time": "2026-08-03T15:41:55", "percent_change": 15.2287, "prev_day_close": 86.3500022888184}, {"option": "AMZN261218P00190000", "bid": 1.38, "bid_size": 2.0, "ask": 1.45, "ask_size": 50.0, "iv": 0.4288, "open_interest": 7139.0, "volume": 271.0, "delta": -0.0426, "gamma": 0.0012, "vega": 0.1605, "theta": -0.0241, "rho": -0.0476, "theo": 1.3898, "change": -0.4, "open": 1.65, "high": 1.65, "low": 1.21, "tick": "down", "last_trade_price": 1.37, "last_trade_time": "2026-08-03T15:48:45", "percent_change": -22.5989, "prev_day_close": 1.76999998092651}, {"option": "AMZN261218C00195000", "bid": 93.15, "bid_size": 119.0, "ask": 95.15, "ask_size": 74.0, "iv": 0.4284, "open_interest": 852.0, "volume": 28.0, "delta": 0.9508, "gamma": 0.0014, "vega": 0.1802, "theta": -0.0165, "rho": 0.6755, "theo": 93.9908, "change": 12.76, "open": 91.25, "high": 95.0, "low": 88.7, "tick": "down", "last_trade_price": 94.51, "last_trade_time": "2026-08-03T15:30:18", "percent_change": 15.6086, "prev_day_close": 81.75}, {"option": "AMZN261218P00195000", "bid": 1.56, "bid_size": 116.0, "ask": 1.7, "ask_size": 90.0, "iv": 0.4191, "open_interest": 4517.0, "volume": 1199.0, "delta": -0.0498, "gamma": 0.0014, "vega": 0.1814, "theta": -0.0269, "rho": -0.0555, "theo": 1.6391, "change": -0.43, "open": 1.53, "high": 1.68, "low": 1.5, "tick": "up", "last_trade_price": 1.64, "last_trade_time": "2026-08-03T15:56:50", "percent_change": -20.7729, "prev_day_close": 2.07000005245209}, {"option": "AMZN261218C00200000", "bid": 88.65, "bid_size": 116.0, "ask": 90.15, "ask_size": 65.0, "iv": 0.4142, "open_interest": 5035.0, "volume": 91.0, "delta": 0.9425, "gamma": 0.0016, "vega": 0.2037, "theta": -0.0201, "rho": 0.6843, "theo": 89.3683, "change": 12.325, "open": 88.0, "high": 91.68, "low": 86.8, "tick": "down", "last_trade_price": 89.5, "last_trade_time": "2026-08-03T15:58:09", "percent_change": 15.9702, "prev_day_close": 77.1749992370606}, {"option": "AMZN261218P00200000", "bid": 1.88, "bid_size": 86.0, "ask": 2.04, "ask_size": 138.0, "iv": 0.4138, "open_interest": 13698.0, "volume": 1846.0, "delta": -0.0582, "gamma": 0.0016, "vega": 0.2058, "theta": -0.03, "rho": -0.0648, "theo": 1.9352, "change": -0.585, "open": 2.0, "high": 2.0, "low": 1.78, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-08-03T15:40:01", "percent_change": -23.5412, "prev_day_close": 2.48500001430511}, {"option": "AMZN261218C00205000", "bid": 84.0, "bid_size": 222.0, "ask": 85.9, "ask_size": 28.0, "iv": 0.4127, "open_interest": 1476.0, "volume": 3.0, "delta": 0.933, "gamma": 0.0018, "vega": 0.2294, "theta": -0.0239, "rho": 0.6914, "theo": 84.8004, "change": 12.5, "open": 83.21, "high": 85.0, "low": 83.21, "tick": "up", "last_trade_price": 85.0, "last_trade_time": "2026-08-03T09:36:12", "percent_change": 17.2414, "prev_day_close": 72.5}, {"option": "AMZN261218P00205000", "bid": 2.21, "bid_size": 43.0, "ask": 2.4, "ask_size": 43.0, "iv": 0.4066, "open_interest": 7224.0, "volume": 1588.0, "delta": -0.0679, "gamma": 0.0019, "vega": 0.2309, "theta": -0.0333, "rho": -0.0752, "theo": 2.2828, "change": -0.69, "open": 2.51, "high": 2.51, "low": 2.13, "tick": "down", "last_trade_price": 2.24, "last_trade_time": "2026-08-03T15:49:27", "percent_change": -23.5495, "prev_day_close": 2.92999994754791}, {"option": "AMZN261218C00210000", "bid": 79.5, "bid_size": 104.0, "ask": 81.4, "ask_size": 45.0, "iv": 0.4063, "open_interest": 2029.0, "volume": 9.0, "delta": 0.922, "gamma": 0.0021, "vega": 0.2571, "theta": -0.028, "rho": 0.6969, "theo": 80.2948, "change": 12.525, "open": 76.25, "high": 82.2, "low": 76.25, "tick": "up", "last_trade_price": 81.05, "last_trade_time": "2026-08-03T15:39:12", "percent_change": 18.278, "prev_day_close": 68.5250015258789}, {"option": "AMZN261218P00210000", "bid": 2.63, "bid_size": 43.0, "ask": 2.82, "ask_size": 43.0, "iv": 0.401, "open_interest": 5845.0, "volume": 111.0, "delta": -0.079, "gamma": 0.0021, "vega": 0.2594, "theta": -0.0369, "rho": -0.0874, "theo": 2.6965, "change": -0.82, "open": 2.92, "high": 2.92, "low": 2.44, "tick": "up", "last_trade_price": 2.73, "last_trade_time": "2026-08-03T15:54:13", "percent_change": -23.0986, "prev_day_close": 3.54999995231628}, {"option": "AMZN261218C00215000", "bid": 75.05, "bid_size": 242.0, "ask": 76.95, "ask_size": 46.0, "iv": 0.3997, "open_interest": 2299.0, "volume": 65.0, "delta": 0.9095, "gamma": 0.0024, "vega": 0.2872, "theta": -0.0323, "rho": 0.7002, "theo": 75.8611, "change": 11.65, "open": 70.15, "high": 77.45, "low": 70.15, "tick": "up", "last_trade_price": 76.0, "last_trade_time": "2026-08-03T14:56:25", "percent_change": 18.1041, "prev_day_close": 64.3500003814697}, {"option": "AMZN261218P00215000", "bid": 3.1, "bid_size": 94.0, "ask": 3.3, "ask_size": 61.0, "iv": 0.395, "open_interest": 4956.0, "volume": 1795.0, "delta": -0.0917, "gamma": 0.0024, "vega": 0.2895, "theta": -0.0408, "rho": -0.1011, "theo": 3.1867, "change": -0.975, "open": 3.5, "high": 3.5, "low": 2.93, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-08-03T15:57:31", "percent_change": -23.3533, "prev_day_close": 4.17499995231628}, {"option": "AMZN261218C00220000", "bid": 70.7, "bid_size": 176.0, "ask": 72.5, "ask_size": 15.0, "iv": 0.3928, "open_interest": 2748.0, "volume": 215.0, "delta": 0.8954, "gamma": 0.0027, "vega": 0.3188, "theta": -0.0368, "rho": 0.7017, "theo": 71.5088, "change": 12.38, "open": 66.15, "high": 74.01, "low": 66.15, "tick": "up", "last_trade_price": 72.03, "last_trade_time": "2026-08-03T15:37:52", "percent_change": 20.7544, "prev_day_close": 59.6499996185303}, {"option": "AMZN261218P00220000", "bid": 3.65, "bid_size": 39.0, "ask": 3.9, "ask_size": 23.0, "iv": 0.3902, "open_interest": 7940.0, "volume": 2859.0, "delta": -0.1061, "gamma": 0.0027, "vega": 0.3216, "theta": -0.0449, "rho": -0.1167, "theo": 3.7586, "change": -1.26, "open": 3.74, "high": 4.1, "low": 3.38, "tick": "no_change", "last_trade_price": 3.69, "last_trade_time": "2026-08-03T15:55:00", "percent_change": -25.4545, "prev_day_close": 4.95000004768372}, {"option": "AMZN261218C00225000", "bid": 66.45, "bid_size": 33.0, "ask": 67.95, "ask_size": 17.0, "iv": 0.384, "open_interest": 3807.0, "volume": 66.0, "delta": 0.8796, "gamma": 0.003, "vega": 0.3524, "theta": -0.0415, "rho": 0.7007, "theo": 67.2475, "change": 11.705, "open": 61.45, "high": 69.5, "low": 61.45, "tick": "no_change", "last_trade_price": 67.83, "last_trade_time": "2026-08-03T15:49:51", "percent_change": 20.8552, "prev_day_close": 56.125}, {"option": "AMZN261218P00225000", "bid": 4.35, "bid_size": 29.0, "ask": 4.6, "ask_size": 58.0, "iv": 0.3866, "open_interest": 4457.0, "volume": 300.0, "delta": -0.1222, "gamma": 0.003, "vega": 0.3557, "theta": -0.0492, "rho": -0.134, "theo": 4.4252, "change": -1.4, "open": 4.33, "high": 4.49, "low": 4.13, "tick": "no_change", "last_trade_price": 4.45, "last_trade_time": "2026-08-03T15:55:57", "percent_change": -23.9316, "prev_day_close": 5.84999990463257}, {"option": "AMZN261218C00230000", "bid": 62.45, "bid_size": 19.0, "ask": 64.1, "ask_size": 18.0, "iv": 0.3861, "open_interest": 3733.0, "volume": 178.0, "delta": 0.862, "gamma": 0.0033, "vega": 0.3866, "theta": -0.0463, "rho": 0.6976, "theo": 63.0879, "change": 12.305, "open": 57.65, "high": 65.0, "low": 57.65, "tick": "up", "last_trade_price": 63.98, "last_trade_time": "2026-08-03T15:49:51", "percent_change": 23.8123, "prev_day_close": 51.6749992370606}, {"option": "AMZN261218P00230000", "bid": 5.1, "bid_size": 28.0, "ask": 5.35, "ask_size": 11.0, "iv": 0.3819, "open_interest": 8282.0, "volume": 4244.0, "delta": -0.1402, "gamma": 0.0034, "vega": 0.39, "theta": -0.0536, "rho": -0.153, "theo": 5.1943, "change": -1.585, "open": 5.67, "high": 5.67, "low": 4.77, "tick": "up", "last_trade_price": 5.24, "last_trade_time": "2026-08-03T15:57:54", "percent_change": -23.2234, "prev_day_close": 6.82500004768372}, {"option": "AMZN261218C00235000", "bid": 58.2, "bid_size": 35.0, "ask": 60.0, "ask_size": 30.0, "iv": 0.379, "open_interest": 5887.0, "volume": 219.0, "delta": 0.8427, "gamma": 0.0036, "vega": 0.4219, "theta": -0.0511, "rho": 0.692, "theo": 59.039, "change": 11.06, "open": 53.73, "high": 61.2, "low": 53.73, "tick": "up", "last_trade_price": 59.16, "last_trade_time": "2026-08-03T15:29:47", "percent_change": 22.9938, "prev_day_close": 48.1000003814697}, {"option": "AMZN261218P00235000", "bid": 5.95, "bid_size": 28.0, "ask": 6.25, "ask_size": 15.0, "iv": 0.378, "open_interest": 2665.0, "volume": 5139.0, "delta": -0.1601, "gamma": 0.0037, "vega": 0.426, "theta": -0.0581, "rho": -0.174, "theo": 6.0782, "change": -1.675, "open": 6.39, "high": 6.39, "low": 5.55, "tick": "up", "last_trade_price": 6.25, "last_trade_time": "2026-08-03T15:59:38", "percent_change": -21.1356, "prev_day_close": 7.92500019073486}, {"option": "AMZN261218C00240000", "bid": 54.1, "bid_size": 74.0, "ask": 55.65, "ask_size": 26.0, "iv": 0.3688, "open_interest": 4161.0, "volume": 294.0, "delta": 0.8215, "gamma": 0.004, "vega": 0.457, "theta": -0.0559, "rho": 0.684, "theo": 55.1117, "change": 10.375, "open": 50.0, "high": 57.0, "low": 47.65, "tick": "down", "last_trade_price": 55.1, "last_trade_time": "2026-08-03T15:56:40", "percent_change": 23.1973, "prev_day_close": 44.7250003814697}, {"option": "AMZN261218P00240000", "bid": 6.95, "bid_size": 40.0, "ask": 7.25, "ask_size": 29.0, "iv": 0.3744, "open_interest": 4240.0, "volume": 8263.0, "delta": -0.1818, "gamma": 0.0041, "vega": 0.4608, "theta": -0.0626, "rho": -0.1965, "theo": 7.0855, "change": -2.275, "open": 7.0, "high": 7.3, "low": 6.5, "tick": "no_change", "last_trade_price": 6.95, "last_trade_time": "2026-08-03T15:55:00", "percent_change": -24.6612, "prev_day_close": 9.22499990463257}, {"option": "AMZN261218C00245000", "bid": 50.6, "bid_size": 139.0, "ask": 51.9, "ask_size": 46.0, "iv": 0.3697, "open_interest": 3065.0, "volume": 186.0, "delta": 0.7986, "gamma": 0.0043, "vega": 0.4918, "theta": -0.0606, "rho": 0.6736, "theo": 51.3139, "change": 11.025, "open": 46.2, "high": 53.0, "low": 46.2, "tick": "up", "last_trade_price": 52.0, "last_trade_time": "2026-08-03T15:46:10", "percent_change": 26.9067, "prev_day_close": 40.9749984741211}, {"option": "AMZN261218P00245000", "bid": 8.05, "bid_size": 12.0, "ask": 8.45, "ask_size": 22.0, "iv": 0.371, "open_interest": 1502.0, "volume": 265.0, "delta": -0.2052, "gamma": 0.0044, "vega": 0.4964, "theta": -0.067, "rho": -0.2207, "theo": 8.2266, "change": -2.325, "open": 8.59, "high": 8.6, "low": 7.65, "tick": "down", "last_trade_price": 8.35, "last_trade_time": "2026-08-03T14:43:47", "percent_change": -21.7799, "prev_day_close": 10.6750001907349}, {"option": "AMZN261218C00250000", "bid": 47.25, "bid_size": 24.0, "ask": 48.2, "ask_size": 29.0, "iv": 0.3695, "open_interest": 10618.0, "volume": 441.0, "delta": 0.7741, "gamma": 0.0047, "vega": 0.5254, "theta": -0.0651, "rho": 0.6607, "theo": 47.6558, "change": 11.125, "open": 40.85, "high": 49.75, "low": 40.85, "tick": "up", "last_trade_price": 49.0, "last_trade_time": "2026-08-03T15:51:34", "percent_change": 29.3729, "prev_day_close": 37.875}, {"option": "AMZN261218P00250000", "bid": 9.4, "bid_size": 15.0, "ask": 9.65, "ask_size": 18.0, "iv": 0.3686, "open_interest": 7382.0, "volume": 1366.0, "delta": -0.2305, "gamma": 0.0048, "vega": 0.5296, "theta": -0.0712, "rho": -0.246, "theo": 9.5105, "change": -2.88, "open": 9.35, "high": 9.75, "low": 8.72, "tick": "down", "last_trade_price": 9.47, "last_trade_time": "2026-08-03T15:23:20", "percent_change": -23.3198, "prev_day_close": 12.3500003814697}, {"option": "AMZN261218C00255000", "bid": 43.65, "bid_size": 38.0, "ask": 44.6, "ask_size": 30.0, "iv": 0.3653, "open_interest": 2189.0, "volume": 76.0, "delta": 0.748, "gamma": 0.005, "vega": 0.5573, "theta": -0.0694, "rho": 0.6458, "theo": 44.1433, "change": 8.51, "open": 38.05, "high": 45.85, "low": 38.05, "tick": "up", "last_trade_price": 43.16, "last_trade_time": "2026-08-03T14:27:09", "percent_change": 24.5599, "prev_day_close": 34.6499996185303}, {"option": "AMZN261218P00255000", "bid": 10.8, "bid_size": 63.0, "ask": 11.1, "ask_size": 27.0, "iv": 0.3659, "open_interest": 1768.0, "volume": 263.0, "delta": -0.2574, "gamma": 0.0051, "vega": 0.5624, "theta": -0.0751, "rho": -0.2728, "theo": 10.9445, "change": -3.4, "open": 10.6, "high": 11.2, "low": 10.2, "tick": "down", "last_trade_price": 10.75, "last_trade_time": "2026-08-03T15:55:00", "percent_change": -24.0283, "prev_day_close": 14.1500000953674}, {"option": "AMZN261218C00260000", "bid": 40.4, "bid_size": 47.0, "ask": 41.5, "ask_size": 39.0, "iv": 0.3662, "open_interest": 11734.0, "volume": 411.0, "delta": 0.7205, "gamma": 0.0053, "vega": 0.587, "theta": -0.0733, "rho": 0.6284, "theo": 40.7851, "change": 10.5, "open": 37.0, "high": 42.6, "low": 36.45, "tick": "up", "last_trade_price": 42.05, "last_trade_time": "2026-08-03T15:52:25", "percent_change": 33.2805, "prev_day_close": 31.5500001907349}, {"option": "AMZN261218P00260000", "bid": 12.4, "bid_size": 37.0, "ask": 12.7, "ask_size": 58.0, "iv": 0.3637, "open_interest": 2651.0, "volume": 416.0, "delta": -0.2857, "gamma": 0.0055, "vega": 0.5909, "theta": -0.0788, "rho": -0.2998, "theo": 12.5382, "change": -3.6, "open": 11.94, "high": 12.77, "low": 11.8, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-08-03T15:58:58", "percent_change": -22.3602, "prev_day_close": 16.0999999046326}, {"option": "AMZN261218C00265000", "bid": 37.2, "bid_size": 28.0, "ask": 38.3, "ask_size": 25.0, "iv": 0.364, "open_interest": 4903.0, "volume": 93.0, "delta": 0.6918, "gamma": 0.0056, "vega": 0.6137, "theta": -0.0768, "rho": 0.6096, "theo": 37.5854, "change": 8.825, "open": 33.25, "high": 39.0, "low": 33.25, "tick": "down", "last_trade_price": 37.6, "last_trade_time": "2026-08-03T15:55:10", "percent_change": 30.669, "prev_day_close": 28.7750005722046}, {"option": "AMZN261218P00265000", "bid": 14.1, "bid_size": 24.0, "ask": 14.5, "ask_size": 27.0, "iv": 0.3616, "open_interest": 941.0, "volume": 104.0, "delta": -0.3154, "gamma": 0.0058, "vega": 0.6178, "theta": -0.0821, "rho": -0.3281, "theo": 14.2938, "change": -3.975, "open": 15.5, "high": 16.04, "low": 13.4, "tick": "down", "last_trade_price": 14.3, "last_trade_time": "2026-08-03T15:59:56", "percent_change": -21.751, "prev_day_close": 18.2750005722046}, {"option": "AMZN261218C00270000", "bid": 33.95, "bid_size": 118.0, "ask": 35.0, "ask_size": 49.0, "iv": 0.3583, "open_interest": 7317.0, "volume": 1136.0, "delta": 0.662, "gamma": 0.0058, "vega": 0.6373, "theta": -0.0799, "rho": 0.5884, "theo": 34.5497, "change": 8.62, "open": 30.1, "high": 36.11, "low": 30.1, "tick": "down", "last_trade_price": 34.57, "last_trade_time": "2026-08-03T15:58:54", "percent_change": 33.2177, "prev_day_close": 25.9499998092651}, {"option": "AMZN261218P00270000", "bid": 16.05, "bid_size": 19.0, "ask": 16.45, "ask_size": 20.0, "iv": 0.3601, "open_interest": 991.0, "volume": 1566.0, "delta": -0.3462, "gamma": 0.006, "vega": 0.6403, "theta": -0.085, "rho": -0.3558, "theo": 16.2217, "change": -4.945, "open": 16.4, "high": 16.57, "low": 15.2, "tick": "down", "last_trade_price": 15.68, "last_trade_time": "2026-08-03T15:51:26", "percent_change": -23.9758, "prev_day_close": 20.625}, {"option": "AMZN261218C00275000", "bid": 31.05, "bid_size": 150.0, "ask": 32.0, "ask_size": 40.0, "iv": 0.3554, "open_interest": 8618.0, "volume": 468.0, "delta": 0.6315, "gamma": 0.006, "vega": 0.6569, "theta": -0.0825, "rho": 0.5663, "theo": 31.6806, "change": 7.825, "open": 27.35, "high": 33.45, "low": 27.25, "tick": "down", "last_trade_price": 31.4, "last_trade_time": "2026-08-03T15:59:13", "percent_change": 33.1919, "prev_day_close": 23.5749998092651}, {"option": "AMZN261218P00275000", "bid": 18.1, "bid_size": 36.0, "ask": 18.55, "ask_size": 24.0, "iv": 0.3582, "open_interest": 671.0, "volume": 586.0, "delta": -0.378, "gamma": 0.0063, "vega": 0.6592, "theta": -0.0873, "rho": -0.3845, "theo": 18.3191, "change": -4.925, "open": 17.93, "high": 18.7, "low": 17.15, "tick": "no_change", "last_trade_price": 18.0, "last_trade_time": "2026-08-03T15:39:48", "percent_change": -21.4831, "prev_day_close": 22.9250001907349}, {"option": "AMZN261218C00280000", "bid": 28.7, "bid_size": 58.0, "ask": 29.45, "ask_size": 58.0, "iv": 0.3578, "open_interest": 5581.0, "volume": 630.0, "delta": 0.6004, "gamma": 0.0062, "vega": 0.6728, "theta": -0.0846, "rho": 0.5422, "theo": 28.9801, "change": 7.81, "open": 25.1, "high": 30.7, "low": 25.1, "tick": "down", "last_trade_price": 29.11, "last_trade_time": "2026-08-03T15:55:41", "percent_change": 36.6667, "prev_day_close": 21.2999992370605}, {"option": "AMZN261218P00280000", "bid": 20.45, "bid_size": 24.0, "ask": 20.8, "ask_size": 38.0, "iv": 0.3574, "open_interest": 2094.0, "volume": 290.0, "delta": -0.41, "gamma": 0.0065, "vega": 0.6735, "theta": -0.0891, "rho": -0.41, "theo": 20.5546, "change": -5.145, "open": 20.26, "high": 20.8, "low": 19.39, "tick": "up", "last_trade_price": 20.63, "last_trade_time": "2026-08-03T15:59:56", "percent_change": -19.9612, "prev_day_close": 25.7749996185303}, {"option": "AMZN261218C00285000", "bid": 26.25, "bid_size": 10.0, "ask": 26.75, "ask_size": 65.0, "iv": 0.3563, "open_interest": 2838.0, "volume": 358.0, "delta": 0.5686, "gamma": 0.0063, "vega": 0.6843, "theta": -0.0861, "rho": 0.5174, "theo": 26.4406, "change": 7.9, "open": 23.74, "high": 27.7, "low": 23.74, "tick": "down", "last_trade_price": 27.1, "last_trade_time": "2026-08-03T15:54:00", "percent_change": 41.1458, "prev_day_close": 19.1999998092651}, {"option": "AMZN261218P00285000", "bid": 22.8, "bid_size": 20.0, "ask": 23.25, "ask_size": 24.0, "iv": 0.3552, "open_interest": 406.0, "volume": 171.0, "delta": -0.4432, "gamma": 0.0066, "vega": 0.6834, "theta": -0.0906, "rho": -0.4373, "theo": 23.0442, "change": -5.8, "open": 23.74, "high": 23.74, "low": 21.7, "tick": "down", "last_trade_price": 22.9, "last_trade_time": "2026-08-03T14:59:04", "percent_change": -20.2091, "prev_day_close": 28.6999998092651}, {"option": "AMZN261218C00290000", "bid": 23.85, "bid_size": 29.0, "ask": 24.6, "ask_size": 63.0, "iv": 0.3561, "open_interest": 4370.0, "volume": 441.0, "delta": 0.5374, "gamma": 0.0064, "vega": 0.6916, "theta": -0.087, "rho": 0.4922, "theo": 24.0849, "change": 6.97, "open": 20.07, "high": 25.27, "low": 20.07, "tick": "down", "last_trade_price": 24.22, "last_trade_time": "2026-08-03T15:55:51", "percent_change": 40.4058, "prev_day_close": 17.25}, {"option": "AMZN261218P00290000", "bid": 25.45, "bid_size": 15.0, "ask": 25.9, "ask_size": 26.0, "iv": 0.3545, "open_interest": 949.0, "volume": 83.0, "delta": -0.4763, "gamma": 0.0067, "vega": 0.6885, "theta": -0.0913, "rho": -0.4612, "theo": 25.6709, "change": -6.55, "open": 25.55, "high": 26.0, "low": 24.26, "tick": "down", "last_trade_price": 25.25, "last_trade_time": "2026-08-03T15:46:55", "percent_change": -20.5975, "prev_day_close": 31.8000011444092}, {"option": "AMZN261218C00295000", "bid": 21.7, "bid_size": 20.0, "ask": 22.05, "ask_size": 20.0, "iv": 0.353, "open_interest": 15588.0, "volume": 215.0, "delta": 0.506, "gamma": 0.0065, "vega": 0.6946, "theta": -0.0874, "rho": 0.4664, "theo": 21.8874, "change": 7.08, "open": 18.45, "high": 23.01, "low": 18.45, "tick": "up", "last_trade_price": 22.68, "last_trade_time": "2026-08-03T15:51:41", "percent_change": 45.3846, "prev_day_close": 15.5999999046326}, {"option": "AMZN261218P00295000", "bid": 28.25, "bid_size": 10.0, "ask": 28.7, "ask_size": 74.0, "iv": 0.3536, "open_interest": 180.0, "volume": 99.0, "delta": -0.5093, "gamma": 0.0068, "vega": 0.6887, "theta": -0.0916, "rho": -0.4838, "theo": 28.4695, "change": -6.665, "open": 27.1, "high": 28.25, "low": 27.1, "tick": "no_change", "last_trade_price": 28.16, "last_trade_time": "2026-08-03T14:53:28", "percent_change": -19.1385, "prev_day_close": 34.8249988555908}, {"option": "AMZN261218C00300000", "bid": 19.6, "bid_size": 67.0, "ask": 20.0, "ask_size": 48.0, "iv": 0.3518, "open_interest": 14698.0, "volume": 1945.0, "delta": 0.4751, "gamma": 0.0065, "vega": 0.6934, "theta": -0.0872, "rho": 0.4403, "theo": 19.8506, "change": 6.0, "open": 16.79, "high": 21.06, "low": 15.25, "tick": "down", "last_trade_price": 19.85, "last_trade_time": "2026-08-03T15:55:11", "percent_change": 43.3213, "prev_day_close": 13.8499999046326}, {"option": "AMZN261218P00300000", "bid": 31.15, "bid_size": 15.0, "ask": 31.65, "ask_size": 40.0, "iv": 0.3527, "open_interest": 1206.0, "volume": 230.0, "delta": -0.5419, "gamma": 0.0068, "vega": 0.6848, "theta": -0.0913, "rho": -0.5066, "theo": 31.3835, "change": -7.835, "open": 32.02, "high": 32.02, "low": 29.8, "tick": "no_change", "last_trade_price": 30.54, "last_trade_time": "2026-08-03T15:51:50", "percent_change": -20.4169, "prev_day_close": 38.375}, {"option": "AMZN261218C00305000", "bid": 17.8, "bid_size": 22.0, "ask": 18.15, "ask_size": 54.0, "iv": 0.352, "open_interest": 4013.0, "volume": 435.0, "delta": 0.4447, "gamma": 0.0064, "vega": 0.6881, "theta": -0.0866, "rho": 0.4141, "theo": 17.9717, "change": 5.9, "open": 15.85, "high": 19.05, "low": 15.85, "tick": "down", "last_trade_price": 18.3, "last_trade_time": "2026-08-03T15:55:00", "percent_change": 47.5807, "prev_day_close": 12.3999996185303}, {"option": "AMZN261218P00305000", "bid": 34.0, "bid_size": 54.0, "ask": 35.0, "ask_size": 24.0, "iv": 0.3517, "open_interest": 204.0, "volume": 79.0, "delta": -0.5742, "gamma": 0.0068, "vega": 0.6763, "theta": -0.0905, "rho": -0.5218, "theo": 34.5151, "change": -7.32, "open": 34.34, "high": 34.43, "low": 33.57, "tick": "no_change", "last_trade_price": 34.43, "last_trade_time": "2026-08-03T15:02:43", "percent_change": -17.5329, "prev_day_close": 41.75}, {"option": "AMZN261218C00310000", "bid": 15.35, "bid_size": 35.0, "ask": 16.45, "ask_size": 58.0, "iv": 0.352, "open_interest": 2587.0, "volume": 306.0, "delta": 0.4151, "gamma": 0.0063, "vega": 0.6793, "theta": -0.0854, "rho": 0.3887, "theo": 16.2428, "change": 5.24, "open": 12.3, "high": 17.3, "low": 12.3, "tick": "no_change", "last_trade_price": 16.29, "last_trade_time": "2026-08-03T15:59:39", "percent_change": 47.4208, "prev_day_close": 11.0500001907349}, {"option": "AMZN261218P00310000", "bid": 37.2, "bid_size": 18.0, "ask": 38.45, "ask_size": 26.0, "iv": 0.3518, "open_interest": 103.0, "volume": 13.0, "delta": -0.6059, "gamma": 0.0068, "vega": 0.6626, "theta": -0.0893, "rho": -0.5368, "theo": 37.8064, "change": -8.585, "open": 40.0, "high": 40.0, "low": 36.85, "tick": "no_change", "last_trade_price": 36.89, "last_trade_time": "2026-08-03T11:48:29", "percent_change": -18.8785, "prev_day_close": 45.4750003814697}, {"option": "AMZN261218C00315000", "bid": 14.45, "bid_size": 23.0, "ask": 14.85, "ask_size": 29.0, "iv": 0.3512, "open_interest": 3589.0, "volume": 430.0, "delta": 0.3864, "gamma": 0.0062, "vega": 0.6668, "theta": -0.0839, "rho": 0.3631, "theo": 14.6583, "change": 5.15, "open": 10.95, "high": 15.47, "low": 10.95, "tick": "down", "last_trade_price": 15.1, "last_trade_time": "2026-08-03T15:50:27", "percent_change": 51.7588, "prev_day_close": 9.94999980926514}, {"option": "AMZN261218P00315000", "bid": 40.55, "bid_size": 18.0, "ask": 42.05, "ask_size": 53.0, "iv": 0.352, "open_interest": 10.0, "volume": 0.0, "delta": -0.6367, "gamma": 0.0067, "vega": 0.6452, "theta": -0.0877, "rho": -0.5478, "theo": 41.2529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.6, "last_trade_time": "2026-07-31T10:25:03", "percent_change": 0.0, "prev_day_close": 49.5250015258789}, {"option": "AMZN261218C00320000", "bid": 13.0, "bid_size": 32.0, "ask": 13.3, "ask_size": 11.0, "iv": 0.3502, "open_interest": 6771.0, "volume": 943.0, "delta": 0.3588, "gamma": 0.0061, "vega": 0.6516, "theta": -0.082, "rho": 0.3388, "theo": 13.2105, "change": 4.265, "open": 10.4, "high": 14.0, "low": 10.4, "tick": "down", "last_trade_price": 13.14, "last_trade_time": "2026-08-03T15:59:57", "percent_change": 48.0563, "prev_day_close": 8.875}, {"option": "AMZN261218P00320000", "bid": 44.0, "bid_size": 18.0, "ask": 45.45, "ask_size": 38.0, "iv": 0.3492, "open_interest": 25.0, "volume": 1.0, "delta": -0.6666, "gamma": 0.0066, "vega": 0.624, "theta": -0.0857, "rho": -0.5553, "theo": 44.8446, "change": -8.5, "open": 45.0, "high": 45.0, "low": 45.0, "tick": "down", "last_trade_price": 45.0, "last_trade_time": "2026-08-03T10:18:36", "percent_change": -15.8879, "prev_day_close": 53.5}, {"option": "AMZN261218C00325000", "bid": 11.75, "bid_size": 24.0, "ask": 12.05, "ask_size": 24.0, "iv": 0.3518, "open_interest": 4834.0, "volume": 1325.0, "delta": 0.3322, "gamma": 0.0059, "vega": 0.6332, "theta": -0.0798, "rho": 0.3145, "theo": 11.8907, "change": 4.425, "open": 9.45, "high": 12.65, "low": 9.45, "tick": "up", "last_trade_price": 12.3, "last_trade_time": "2026-08-03T15:49:37", "percent_change": 56.1905, "prev_day_close": 7.87500023841858}, {"option": "AMZN261218P00325000", "bid": 47.65, "bid_size": 18.0, "ask": 49.5, "ask_size": 21.0, "iv": 0.3512, "open_interest": 99.0, "volume": 78.0, "delta": -0.6953, "gamma": 0.0065, "vega": 0.6005, "theta": -0.0834, "rho": -0.5615, "theo": 48.5748, "change": -9.1, "open": 47.36, "high": 48.36, "low": 47.35, "tick": "down", "last_trade_price": 48.2, "last_trade_time": "2026-08-03T15:32:31", "percent_change": -15.8813, "prev_day_close": 57.3000011444092}, {"option": "AMZN261218C00330000", "bid": 10.55, "bid_size": 24.0, "ask": 10.85, "ask_size": 37.0, "iv": 0.3514, "open_interest": 20775.0, "volume": 846.0, "delta": 0.3074, "gamma": 0.0057, "vega": 0.6133, "theta": -0.0772, "rho": 0.292, "theo": 10.6917, "change": 3.625, "open": 8.35, "high": 11.45, "low": 8.35, "tick": "down", "last_trade_price": 10.6, "last_trade_time": "2026-08-03T15:59:34", "percent_change": 51.9713, "prev_day_close": 6.97500014305115}, {"option": "AMZN261218P00330000", "bid": 51.35, "bid_size": 18.0, "ask": 53.35, "ask_size": 18.0, "iv": 0.3498, "open_interest": 292.0, "volume": 1.0, "delta": -0.7229, "gamma": 0.0063, "vega": 0.5732, "theta": -0.0808, "rho": -0.5536, "theo": 52.4353, "change": -9.45, "open": 52.2, "high": 52.2, "low": 52.2, "tick": "down", "last_trade_price": 52.2, "last_trade_time": "2026-08-03T13:20:50", "percent_change": -15.3285, "prev_day_close": 61.6499996185303}, {"option": "AMZN261218C00340000", "bid": 8.5, "bid_size": 47.0, "ask": 8.75, "ask_size": 47.0, "iv": 0.352, "open_interest": 1864.0, "volume": 232.0, "delta": 0.2612, "gamma": 0.0053, "vega": 0.5681, "theta": -0.0715, "rho": 0.2494, "theo": 8.62, "change": 3.095, "open": 6.57, "high": 9.15, "low": 6.57, "tick": "no_change", "last_trade_price": 8.67, "last_trade_time": "2026-08-03T15:59:29", "percent_change": 55.5157, "prev_day_close": 5.57500004768372}, {"option": "AMZN261218P00340000", "bid": 59.35, "bid_size": 18.0, "ask": 61.4, "ask_size": 18.0, "iv": 0.3491, "open_interest": 1.0, "volume": 0.0, "delta": -0.7744, "gamma": 0.006, "vega": 0.5119, "theta": -0.0751, "rho": -0.5449, "theo": 60.5155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.18, "last_trade_time": "2026-07-01T15:47:28", "percent_change": 0.0, "prev_day_close": 70.2750015258789}, {"option": "AMZN261218C00345000", "bid": 7.6, "bid_size": 49.0, "ask": 7.9, "ask_size": 53.0, "iv": 0.3526, "open_interest": 1642.0, "volume": 124.0, "delta": 0.2401, "gamma": 0.005, "vega": 0.5438, "theta": -0.0685, "rho": 0.23, "theo": 7.7318, "change": 3.25, "open": 7.66, "high": 8.2, "low": 7.25, "tick": "no_change", "last_trade_price": 8.2, "last_trade_time": "2026-08-03T15:52:41", "percent_change": 65.6566, "prev_day_close": 4.95000004768372}, {"option": "AMZN261218P00345000", "bid": 63.5, "bid_size": 18.0, "ask": 65.65, "ask_size": 18.0, "iv": 0.3492, "open_interest": 2.0, "volume": 0.0, "delta": -0.7983, "gamma": 0.0058, "vega": 0.4757, "theta": -0.072, "rho": -0.5241, "theo": 64.7194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 116.2, "last_trade_time": "2026-06-25T15:16:01", "percent_change": 0.0, "prev_day_close": 74.8000030517578}, {"option": "AMZN261218C00350000", "bid": 6.85, "bid_size": 10.0, "ask": 7.05, "ask_size": 49.0, "iv": 0.3532, "open_interest": 5360.0, "volume": 377.0, "delta": 0.2204, "gamma": 0.0048, "vega": 0.519, "theta": -0.0654, "rho": 0.2116, "theo": 6.9303, "change": 2.65, "open": 5.25, "high": 7.4, "low": 5.17, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-08-03T15:59:02", "percent_change": 60.9195, "prev_day_close": 4.34999990463257}, {"option": "AMZN261218P00350000", "bid": 67.75, "bid_size": 29.0, "ask": 69.9, "ask_size": 27.0, "iv": 0.3483, "open_interest": 1.0, "volume": 2.0, "delta": -0.8208, "gamma": 0.0055, "vega": 0.4426, "theta": -0.0688, "rho": -0.5148, "theo": 69.0205, "change": -11.235, "open": 68.48, "high": 68.48, "low": 68.29, "tick": "down", "last_trade_price": 68.29, "last_trade_time": "2026-08-03T15:38:34", "percent_change": -14.1276, "prev_day_close": 79.5249977111816}, {"option": "AMZN261218C00355000", "bid": 6.1, "bid_size": 28.0, "ask": 6.3, "ask_size": 15.0, "iv": 0.3532, "open_interest": 645.0, "volume": 468.0, "delta": 0.202, "gamma": 0.0046, "vega": 0.4933, "theta": -0.0622, "rho": 0.1942, "theo": 6.2095, "change": 2.175, "open": 5.5, "high": 6.65, "low": 5.5, "tick": "no_change", "last_trade_price": 6.1, "last_trade_time": "2026-08-03T14:50:06", "percent_change": 55.414, "prev_day_close": 3.92499995231628}, {"option": "AMZN261218P00355000", "bid": 72.1, "bid_size": 96.0, "ask": 74.2, "ask_size": 82.0, "iv": 0.3467, "open_interest": 0.0, "volume": 0.0, "delta": -0.842, "gamma": 0.0053, "vega": 0.4076, "theta": -0.0656, "rho": -0.489, "theo": 73.4099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.18, "last_trade_time": "2026-06-02T14:46:07", "percent_change": 0.0, "prev_day_close": 84.4000015258789}, {"option": "AMZN261218C00360000", "bid": 5.45, "bid_size": 71.0, "ask": 5.85, "ask_size": 71.0, "iv": 0.3559, "open_interest": 3022.0, "volume": 2575.0, "delta": 0.185, "gamma": 0.0043, "vega": 0.468, "theta": -0.059, "rho": 0.1783, "theo": 5.5615, "change": 2.08, "open": 4.85, "high": 5.9, "low": 4.8, "tick": "down", "last_trade_price": 5.58, "last_trade_time": "2026-08-03T15:59:54", "percent_change": 59.4286, "prev_day_close": 3.5}, {"option": "AMZN261218P00360000", "bid": 76.55, "bid_size": 18.0, "ask": 78.65, "ask_size": 43.0, "iv": 0.3458, "open_interest": 0.0, "volume": 0.0, "delta": -0.8622, "gamma": 0.0051, "vega": 0.3665, "theta": -0.0622, "rho": -0.4608, "theo": 77.8874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 134.75, "last_trade_time": "2025-11-24T13:56:13", "percent_change": 0.0, "prev_day_close": 88.875}, {"option": "AMZN261218C00370000", "bid": 4.35, "bid_size": 36.0, "ask": 4.6, "ask_size": 37.0, "iv": 0.3559, "open_interest": 3810.0, "volume": 352.0, "delta": 0.1545, "gamma": 0.0038, "vega": 0.4176, "theta": -0.0527, "rho": 0.1492, "theo": 4.4578, "change": 1.975, "open": 3.65, "high": 4.75, "low": 3.65, "tick": "no_change", "last_trade_price": 4.71, "last_trade_time": "2026-08-03T15:52:38", "percent_change": 72.2121, "prev_day_close": 2.73499989509583}, {"option": "AMZN261218P00370000", "bid": 84.85, "bid_size": 2.0, "ask": 88.7, "ask_size": 3.0, "iv": 0.3458, "open_interest": 0.0, "volume": 0.0, "delta": -0.8989, "gamma": 0.0048, "vega": 0.2965, "theta": -0.0556, "rho": -0.3963, "theo": 87.0559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 107.04, "last_trade_time": "2026-06-01T11:18:35", "percent_change": 0.0, "prev_day_close": 98.875}, {"option": "AMZN261218C00375000", "bid": 3.85, "bid_size": 30.0, "ask": 4.15, "ask_size": 55.0, "iv": 0.3565, "open_interest": 1328.0, "volume": 25.0, "delta": 0.141, "gamma": 0.0036, "vega": 0.3934, "theta": -0.0497, "rho": 0.1366, "theo": 3.9905, "change": 1.545, "open": 4.25, "high": 4.25, "low": 3.9, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-08-03T15:59:31", "percent_change": 62.9328, "prev_day_close": 2.45499992370605}, {"option": "AMZN261218P00375000", "bid": 90.4, "bid_size": 18.0, "ask": 92.6, "ask_size": 18.0, "iv": 0.3452, "open_interest": 0.0, "volume": 0.0, "delta": -0.9157, "gamma": 0.0045, "vega": 0.2494, "theta": -0.0536, "rho": -0.3441, "theo": 91.7476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 111.83, "last_trade_time": "2026-06-01T11:18:35", "percent_change": 0.0, "prev_day_close": 103.625}, {"option": "AMZN261218C00380000", "bid": 3.5, "bid_size": 23.0, "ask": 3.7, "ask_size": 59.0, "iv": 0.3579, "open_interest": 2052.0, "volume": 121.0, "delta": 0.1286, "gamma": 0.0034, "vega": 0.3698, "theta": -0.0467, "rho": 0.1247, "theo": 3.5718, "change": 1.415, "open": 2.5, "high": 3.8, "low": 2.5, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-08-03T15:58:39", "percent_change": 67.8657, "prev_day_close": 2.08500003814697}, {"option": "AMZN261218P00380000", "bid": 95.2, "bid_size": 15.0, "ask": 97.25, "ask_size": 15.0, "iv": 0.3422, "open_interest": 0.0, "volume": 0.0, "delta": -0.9316, "gamma": 0.0044, "vega": 0.2162, "theta": -0.0518, "rho": -0.3143, "theo": 96.4948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 108.2, "last_trade_time": "2026-05-07T12:19:13", "percent_change": 0.0, "prev_day_close": 108.599998474121}, {"option": "AMZN261218C00390000", "bid": 2.76, "bid_size": 28.0, "ask": 3.0, "ask_size": 66.0, "iv": 0.3595, "open_interest": 408.0, "volume": 48.0, "delta": 0.1068, "gamma": 0.0029, "vega": 0.3247, "theta": -0.0411, "rho": 0.1037, "theo": 2.8634, "change": 1.315, "open": 2.2, "high": 3.03, "low": 2.2, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-08-03T15:50:03", "percent_change": 78.0415, "prev_day_close": 1.68500000238419}, {"option": "AMZN261218P00390000", "bid": 104.95, "bid_size": 12.0, "ask": 106.95, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.96, "gamma": 0.004, "vega": 0.1365, "theta": -0.0473, "rho": -0.1852, "theo": 106.1448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 113.46, "last_trade_time": "2026-05-05T09:56:48", "percent_change": 0.0, "prev_day_close": 118.724998474121}, {"option": "AMZN261218C00400000", "bid": 2.23, "bid_size": 32.0, "ask": 2.37, "ask_size": 11.0, "iv": 0.3611, "open_interest": 844.0, "volume": 719.0, "delta": 0.0886, "gamma": 0.0025, "vega": 0.2836, "theta": -0.0359, "rho": 0.086, "theo": 2.2977, "change": 1.015, "open": 1.66, "high": 2.44, "low": 1.65, "tick": "up", "last_trade_price": 2.33, "last_trade_time": "2026-08-03T15:47:51", "percent_change": 77.1863, "prev_day_close": 1.31499999761581}, {"option": "AMZN261218P00400000", "bid": 113.85, "bid_size": 1.0, "ask": 117.55, "ask_size": 1.0, "iv": 0.3645, "open_interest": 0.0, "volume": 0.0, "delta": -0.9813, "gamma": 0.0029, "vega": 0.0713, "theta": -0.0398, "rho": -0.0954, "theo": 115.9763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 126.5, "last_trade_time": "2026-05-05T15:50:25", "percent_change": 0.0, "prev_day_close": 128.299999237061}, {"option": "AMZN261218C00410000", "bid": 1.77, "bid_size": 61.0, "ask": 1.95, "ask_size": 61.0, "iv": 0.3636, "open_interest": 1185.0, "volume": 945.0, "delta": 0.0734, "gamma": 0.0022, "vega": 0.2467, "theta": -0.0313, "rho": 0.0715, "theo": 1.8473, "change": 0.875, "open": 1.14, "high": 1.95, "low": 1.14, "tick": "down", "last_trade_price": 1.93, "last_trade_time": "2026-08-03T15:54:40", "percent_change": 82.9384, "prev_day_close": 1.05500000715256}, {"option": "AMZN261218P00410000", "bid": 123.9, "bid_size": 1.0, "ask": 127.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9937, "gamma": 0.0011, "vega": 0.0, "theta": -0.0318, "rho": 0.0, "theo": 125.9555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.425003051758}, {"option": "AMZN270115C00085000", "bid": 199.35, "bid_size": 1.0, "ask": 203.1, "ask_size": 1.0, "iv": 0.8295, "open_interest": 723.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0097, "theta": 0.0, "rho": 0.3829, "theo": 200.8877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 187.63, "last_trade_time": "2026-07-31T12:23:15", "percent_change": 0.0, "prev_day_close": 188.5}, {"option": "AMZN270115P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 10.0, "iv": 0.6547, "open_interest": 2251.0, "volume": 2.0, "delta": -0.0015, "gamma": 0.0, "vega": 0.0097, "theta": -0.0018, "rho": -0.0022, "theo": 0.0602, "change": -0.02, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T13:45:33", "percent_change": -28.5714, "prev_day_close": 0.0700000021606684}, {"option": "AMZN270115C00090000", "bid": 193.95, "bid_size": 1.0, "ask": 198.25, "ask_size": 1.0, "iv": 0.7339, "open_interest": 204.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0, "vega": 0.0116, "theta": 0.0, "rho": 0.4051, "theo": 196.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 183.6, "last_trade_time": "2026-07-31T15:26:09", "percent_change": 0.0, "prev_day_close": 183.674995422363}, {"option": "AMZN270115P00090000", "bid": 0.05, "bid_size": 2.0, "ask": 0.42, "ask_size": 34.0, "iv": 0.7138, "open_interest": 475.0, "volume": 1.0, "delta": -0.0019, "gamma": 0.0, "vega": 0.0116, "theta": -0.0021, "rho": -0.0026, "theo": 0.0719, "change": 0.1, "open": 0.19, "high": 0.19, "low": 0.19, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-08-03T11:12:25", "percent_change": 111.111, "prev_day_close": 0.0899999979883432}, {"option": "AMZN270115C00095000", "bid": 189.65, "bid_size": 1.0, "ask": 193.35, "ask_size": 1.0, "iv": 0.763, "open_interest": 171.0, "volume": 1.0, "delta": 0.9979, "gamma": 0.0001, "vega": 0.0137, "theta": 0.0, "rho": 0.4272, "theo": 191.1179, "change": 13.325, "open": 192.0, "high": 192.0, "low": 192.0, "tick": "up", "last_trade_price": 192.0, "last_trade_time": "2026-08-03T10:00:30", "percent_change": 7.45767, "prev_day_close": 178.675003051758}, {"option": "AMZN270115P00095000", "bid": 0.07, "bid_size": 1.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.6299, "open_interest": 1012.0, "volume": 2.0, "delta": -0.0022, "gamma": 0.0001, "vega": 0.0137, "theta": -0.0024, "rho": -0.0031, "theo": 0.0854, "change": 0.03, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-08-03T11:12:59", "percent_change": 30.0, "prev_day_close": 0.100000003352761}, {"option": "AMZN270115C00100000", "bid": 184.75, "bid_size": 1.0, "ask": 188.45, "ask_size": 1.0, "iv": 0.741, "open_interest": 1399.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0001, "vega": 0.0161, "theta": 0.0, "rho": 0.4492, "theo": 186.236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 175.0, "last_trade_time": "2026-07-31T15:32:12", "percent_change": 0.0, "prev_day_close": 173.875}, {"option": "AMZN270115P00100000", "bid": 0.07, "bid_size": 2.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.6332, "open_interest": 3345.0, "volume": 77.0, "delta": -0.0027, "gamma": 0.0001, "vega": 0.0162, "theta": -0.0028, "rho": -0.0037, "theo": 0.1011, "change": -0.04, "open": 0.17, "high": 0.17, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-03T15:53:58", "percent_change": -30.7692, "prev_day_close": 0.129999998956919}, {"option": "AMZN270115C00105000", "bid": 179.8, "bid_size": 1.0, "ask": 183.6, "ask_size": 1.0, "iv": 0.6972, "open_interest": 386.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0001, "vega": 0.0189, "theta": 0.0, "rho": 0.4711, "theo": 181.3566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 134.95, "last_trade_time": "2026-07-23T09:50:30", "percent_change": 0.0, "prev_day_close": 168.974998474121}, {"option": "AMZN270115P00105000", "bid": 0.05, "bid_size": 1.0, "ask": 0.2, "ask_size": 10.0, "iv": 0.6003, "open_interest": 214.0, "volume": 11.0, "delta": -0.0032, "gamma": 0.0001, "vega": 0.0191, "theta": -0.0032, "rho": -0.0045, "theo": 0.1192, "change": -0.02, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T09:48:58", "percent_change": -16.6667, "prev_day_close": 0.119999999180436}, {"option": "AMZN270115C00110000", "bid": 174.55, "bid_size": 1.0, "ask": 178.7, "ask_size": 1.0, "iv": 0.6346, "open_interest": 275.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0001, "vega": 0.0221, "theta": 0.0, "rho": 0.4929, "theo": 176.4802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 158.6, "last_trade_time": "2026-07-31T10:08:48", "percent_change": 0.0, "prev_day_close": 164.200004577637}, {"option": "AMZN270115P00110000", "bid": 0.1, "bid_size": 107.0, "ask": 0.2, "ask_size": 281.0, "iv": 0.586, "open_interest": 1742.0, "volume": 1.0, "delta": -0.0038, "gamma": 0.0001, "vega": 0.0222, "theta": -0.0036, "rho": -0.0053, "theo": 0.1406, "change": 0.06, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-08-03T12:17:20", "percent_change": 42.8571, "prev_day_close": 0.140000000596046}, {"option": "AMZN270115C00115000", "bid": 170.05, "bid_size": 1.0, "ask": 173.85, "ask_size": 1.0, "iv": 0.6482, "open_interest": 221.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0001, "vega": 0.0257, "theta": 0.0, "rho": 0.5146, "theo": 171.607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 142.89, "last_trade_time": "2026-07-15T14:48:49", "percent_change": 0.0, "prev_day_close": 159.125}, {"option": "AMZN270115P00115000", "bid": 0.09, "bid_size": 162.0, "ask": 0.38, "ask_size": 257.0, "iv": 0.5923, "open_interest": 725.0, "volume": 2.0, "delta": -0.0045, "gamma": 0.0001, "vega": 0.0258, "theta": -0.0042, "rho": -0.0063, "theo": 0.1648, "change": -0.005, "open": 0.22, "high": 0.22, "low": 0.17, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-08-03T13:42:29", "percent_change": -2.85714, "prev_day_close": 0.175000000745058}, {"option": "AMZN270115C00120000", "bid": 164.8, "bid_size": 1.0, "ask": 168.95, "ask_size": 1.0, "iv": 0.5927, "open_interest": 679.0, "volume": 2.0, "delta": 0.9948, "gamma": 0.0001, "vega": 0.0299, "theta": 0.0, "rho": 0.536, "theo": 166.7377, "change": 10.6, "open": 167.2, "high": 167.2, "low": 165.0, "tick": "down", "last_trade_price": 165.0, "last_trade_time": "2026-08-03T14:31:23", "percent_change": 6.86528, "prev_day_close": 154.400001525879}, {"option": "AMZN270115P00120000", "bid": 0.15, "bid_size": 61.0, "ask": 0.3, "ask_size": 319.0, "iv": 0.5637, "open_interest": 2313.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0001, "vega": 0.0301, "theta": -0.0047, "rho": -0.0074, "theo": 0.1931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-07-31T13:36:32", "percent_change": 0.0, "prev_day_close": 0.21000000089407}, {"option": "AMZN270115C00125000", "bid": 160.4, "bid_size": 1.0, "ask": 164.2, "ask_size": 1.0, "iv": 0.6268, "open_interest": 160.0, "volume": 4.0, "delta": 0.9938, "gamma": 0.0002, "vega": 0.0346, "theta": 0.0, "rho": 0.5573, "theo": 161.873, "change": 12.845, "open": 158.55, "high": 162.32, "low": 158.55, "tick": "up", "last_trade_price": 162.32, "last_trade_time": "2026-08-03T10:56:42", "percent_change": 8.59341, "prev_day_close": 149.475006103516}, {"option": "AMZN270115P00125000", "bid": 0.05, "bid_size": 13.0, "ask": 0.43, "ask_size": 378.0, "iv": 0.5599, "open_interest": 2309.0, "volume": 46.0, "delta": -0.0063, "gamma": 0.0002, "vega": 0.0348, "theta": -0.0053, "rho": -0.0087, "theo": 0.2262, "change": -0.045, "open": 0.27, "high": 0.27, "low": 0.23, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-08-03T11:45:12", "percent_change": -16.3636, "prev_day_close": 0.274999998509884}, {"option": "AMZN270115C00130000", "bid": 155.45, "bid_size": 1.0, "ask": 159.25, "ask_size": 1.0, "iv": 0.5844, "open_interest": 440.0, "volume": 1.0, "delta": 0.9927, "gamma": 0.0002, "vega": 0.04, "theta": 0.0, "rho": 0.5783, "theo": 157.0137, "change": 15.155, "open": 159.63, "high": 159.63, "low": 159.63, "tick": "up", "last_trade_price": 159.63, "last_trade_time": "2026-08-03T09:47:07", "percent_change": 10.4897, "prev_day_close": 144.474998474121}, {"option": "AMZN270115P00130000", "bid": 0.21, "bid_size": 67.0, "ask": 0.31, "ask_size": 43.0, "iv": 0.5256, "open_interest": 2611.0, "volume": 12.0, "delta": -0.0074, "gamma": 0.0002, "vega": 0.0401, "theta": -0.006, "rho": -0.0102, "theo": 0.2645, "change": -0.06, "open": 0.27, "high": 0.27, "low": 0.24, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-08-03T15:48:21", "percent_change": -20.0, "prev_day_close": 0.300000011920929}, {"option": "AMZN270115C00135000", "bid": 150.6, "bid_size": 10.0, "ask": 154.4, "ask_size": 1.0, "iv": 0.5665, "open_interest": 277.0, "volume": 1.0, "delta": 0.9914, "gamma": 0.0002, "vega": 0.0461, "theta": 0.0, "rho": 0.5991, "theo": 152.1605, "change": 14.905, "open": 154.78, "high": 154.78, "low": 154.78, "tick": "up", "last_trade_price": 154.78, "last_trade_time": "2026-08-03T09:47:07", "percent_change": 10.6559, "prev_day_close": 139.875}, {"option": "AMZN270115P00135000", "bid": 0.15, "bid_size": 19.0, "ask": 0.44, "ask_size": 1.0, "iv": 0.5113, "open_interest": 2365.0, "volume": 223.0, "delta": -0.0088, "gamma": 0.0002, "vega": 0.0464, "theta": -0.0068, "rho": -0.012, "theo": 0.309, "change": -0.045, "open": 0.23, "high": 0.32, "low": 0.23, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-08-03T15:40:00", "percent_change": -13.4328, "prev_day_close": 0.33500000834465}, {"option": "AMZN270115C00140000", "bid": 145.7, "bid_size": 10.0, "ask": 149.45, "ask_size": 10.0, "iv": 0.5452, "open_interest": 529.0, "volume": 7.0, "delta": 0.9899, "gamma": 0.0003, "vega": 0.0531, "theta": 0.0, "rho": 0.6196, "theo": 147.3146, "change": 11.775, "open": 149.1, "high": 149.1, "low": 146.8, "tick": "down", "last_trade_price": 146.8, "last_trade_time": "2026-08-03T15:15:38", "percent_change": 8.72061, "prev_day_close": 135.025001525879}, {"option": "AMZN270115P00140000", "bid": 0.34, "bid_size": 2.0, "ask": 0.42, "ask_size": 62.0, "iv": 0.506, "open_interest": 12456.0, "volume": 206.0, "delta": -0.0103, "gamma": 0.0003, "vega": 0.0536, "theta": -0.0077, "rho": -0.0142, "theo": 0.3617, "change": -0.11, "open": 0.44, "high": 0.44, "low": 0.31, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-08-03T15:40:00", "percent_change": -22.449, "prev_day_close": 0.489999994635582}, {"option": "AMZN270115C00145000", "bid": 141.0, "bid_size": 1.0, "ask": 144.9, "ask_size": 10.0, "iv": 0.5369, "open_interest": 258.0, "volume": 0.0, "delta": 0.9881, "gamma": 0.0003, "vega": 0.061, "theta": 0.0, "rho": 0.6397, "theo": 142.4774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.53, "last_trade_time": "2026-07-28T11:14:22", "percent_change": 0.0, "prev_day_close": 130.150001525879}, {"option": "AMZN270115P00145000", "bid": 0.37, "bid_size": 61.0, "ask": 0.48, "ask_size": 86.0, "iv": 0.4919, "open_interest": 5115.0, "volume": 11.0, "delta": -0.0121, "gamma": 0.0003, "vega": 0.0612, "theta": -0.0086, "rho": -0.0165, "theo": 0.4219, "change": -0.11, "open": 0.38, "high": 0.4, "low": 0.38, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-08-03T12:34:37", "percent_change": -21.5686, "prev_day_close": 0.509999990463257}, {"option": "AMZN270115C00150000", "bid": 136.1, "bid_size": 17.0, "ask": 139.9, "ask_size": 10.0, "iv": 0.532, "open_interest": 3812.0, "volume": 9.0, "delta": 0.9861, "gamma": 0.0004, "vega": 0.0698, "theta": 0.0, "rho": 0.6594, "theo": 137.6502, "change": 12.275, "open": 134.0, "high": 139.5, "low": 132.84, "tick": "up", "last_trade_price": 137.65, "last_trade_time": "2026-08-03T13:21:03", "percent_change": 9.79063, "prev_day_close": 125.375}, {"option": "AMZN270115P00150000", "bid": 0.45, "bid_size": 45.0, "ask": 0.5, "ask_size": 2.0, "iv": 0.478, "open_interest": 11657.0, "volume": 158.0, "delta": -0.0142, "gamma": 0.0004, "vega": 0.0703, "theta": -0.0097, "rho": -0.0194, "theo": 0.4924, "change": -0.105, "open": 0.53, "high": 0.53, "low": 0.45, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-08-03T11:50:30", "percent_change": -17.9487, "prev_day_close": 0.58500000834465}, {"option": "AMZN270115C00155000", "bid": 131.3, "bid_size": 10.0, "ask": 134.3, "ask_size": 10.0, "iv": 0.4655, "open_interest": 519.0, "volume": 3.0, "delta": 0.9837, "gamma": 0.0004, "vega": 0.08, "theta": 0.0, "rho": 0.6785, "theo": 132.8349, "change": 12.4, "open": 134.0, "high": 134.0, "low": 133.0, "tick": "down", "last_trade_price": 133.0, "last_trade_time": "2026-08-03T14:50:12", "percent_change": 10.2819, "prev_day_close": 120.599998474121}, {"option": "AMZN270115P00155000", "bid": 0.55, "bid_size": 2.0, "ask": 0.65, "ask_size": 91.0, "iv": 0.4734, "open_interest": 6830.0, "volume": 18.0, "delta": -0.0166, "gamma": 0.0005, "vega": 0.0807, "theta": -0.0109, "rho": -0.0227, "theo": 0.5755, "change": -0.15, "open": 0.6, "high": 0.61, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-08-03T11:56:58", "percent_change": -21.4286, "prev_day_close": 0.700000017881394}, {"option": "AMZN270115C00160000", "bid": 126.7, "bid_size": 10.0, "ask": 130.15, "ask_size": 10.0, "iv": 0.4988, "open_interest": 2581.0, "volume": 27.0, "delta": 0.9809, "gamma": 0.0005, "vega": 0.0914, "theta": 0.0, "rho": 0.6971, "theo": 128.034, "change": 12.615, "open": 130.35, "high": 131.0, "low": 128.0, "tick": "down", "last_trade_price": 128.84, "last_trade_time": "2026-08-03T13:04:42", "percent_change": 10.8539, "prev_day_close": 116.224998474121}, {"option": "AMZN270115P00160000", "bid": 0.64, "bid_size": 23.0, "ask": 0.83, "ask_size": 23.0, "iv": 0.4607, "open_interest": 17715.0, "volume": 1311.0, "delta": -0.0194, "gamma": 0.0005, "vega": 0.0918, "theta": -0.0122, "rho": -0.0264, "theo": 0.673, "change": -0.155, "open": 0.73, "high": 0.73, "low": 0.59, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-08-03T14:53:05", "percent_change": -19.0184, "prev_day_close": 0.814999997615814}, {"option": "AMZN270115C00165000", "bid": 122.05, "bid_size": 243.0, "ask": 124.65, "ask_size": 150.0, "iv": 0.4606, "open_interest": 462.0, "volume": 11.0, "delta": 0.9776, "gamma": 0.0006, "vega": 0.1042, "theta": 0.0, "rho": 0.715, "theo": 123.2499, "change": 12.28, "open": 123.63, "high": 123.63, "low": 123.63, "tick": "no_change", "last_trade_price": 123.63, "last_trade_time": "2026-08-03T15:59:02", "percent_change": 11.0283, "prev_day_close": 111.349998474121}, {"option": "AMZN270115P00165000", "bid": 0.74, "bid_size": 43.0, "ask": 0.88, "ask_size": 43.0, "iv": 0.453, "open_interest": 7266.0, "volume": 99.0, "delta": -0.0228, "gamma": 0.0006, "vega": 0.1051, "theta": -0.0137, "rho": -0.031, "theo": 0.7888, "change": -0.14, "open": 0.8, "high": 0.83, "low": 0.71, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-08-03T15:25:02", "percent_change": -14.8936, "prev_day_close": 0.939999997615814}, {"option": "AMZN270115C00170000", "bid": 117.65, "bid_size": 225.0, "ask": 120.3, "ask_size": 157.0, "iv": 0.4798, "open_interest": 1902.0, "volume": 19.0, "delta": 0.9739, "gamma": 0.0007, "vega": 0.1188, "theta": 0.0, "rho": 0.7321, "theo": 118.4857, "change": 12.28, "open": 118.72, "high": 120.09, "low": 118.4, "tick": "up", "last_trade_price": 118.88, "last_trade_time": "2026-08-03T13:31:04", "percent_change": 11.5197, "prev_day_close": 106.600002288818}, {"option": "AMZN270115P00170000", "bid": 0.87, "bid_size": 53.0, "ask": 0.97, "ask_size": 43.0, "iv": 0.4422, "open_interest": 12969.0, "volume": 1250.0, "delta": -0.0265, "gamma": 0.0007, "vega": 0.1198, "theta": -0.0153, "rho": -0.036, "theo": 0.9219, "change": -0.195, "open": 1.05, "high": 1.05, "low": 0.88, "tick": "no_change", "last_trade_price": 0.94, "last_trade_time": "2026-08-03T15:03:04", "percent_change": -17.1806, "prev_day_close": 1.13499999046326}, {"option": "AMZN270115C00175000", "bid": 112.9, "bid_size": 65.0, "ask": 115.55, "ask_size": 132.0, "iv": 0.4669, "open_interest": 3143.0, "volume": 13.0, "delta": 0.9695, "gamma": 0.0008, "vega": 0.1349, "theta": -0.0016, "rho": 0.7483, "theo": 113.7456, "change": 11.1, "open": 108.15, "high": 116.0, "low": 108.15, "tick": "down", "last_trade_price": 113.1, "last_trade_time": "2026-08-03T15:07:51", "percent_change": 10.8824, "prev_day_close": 102.0}, {"option": "AMZN270115P00175000", "bid": 1.03, "bid_size": 91.0, "ask": 1.13, "ask_size": 61.0, "iv": 0.4339, "open_interest": 8597.0, "volume": 42.0, "delta": -0.031, "gamma": 0.0008, "vega": 0.1357, "theta": -0.0171, "rho": -0.042, "theo": 1.0808, "change": -0.18, "open": 1.15, "high": 1.15, "low": 1.04, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-08-03T15:55:56", "percent_change": -13.5338, "prev_day_close": 1.3299999833107}, {"option": "AMZN270115C00180000", "bid": 108.15, "bid_size": 62.0, "ask": 110.9, "ask_size": 135.0, "iv": 0.4563, "open_interest": 4331.0, "volume": 29.0, "delta": 0.9644, "gamma": 0.001, "vega": 0.153, "theta": -0.0042, "rho": 0.7635, "theo": 109.0334, "change": 13.025, "open": 103.4, "high": 111.1, "low": 103.4, "tick": "no_change", "last_trade_price": 110.05, "last_trade_time": "2026-08-03T15:47:46", "percent_change": 13.4244, "prev_day_close": 97.0250015258789}, {"option": "AMZN270115P00180000", "bid": 1.21, "bid_size": 62.0, "ask": 1.35, "ask_size": 32.0, "iv": 0.427, "open_interest": 20961.0, "volume": 1118.0, "delta": -0.0361, "gamma": 0.001, "vega": 0.1546, "theta": -0.0191, "rho": -0.0489, "theo": 1.2677, "change": -0.295, "open": 1.44, "high": 1.44, "low": 1.16, "tick": "down", "last_trade_price": 1.27, "last_trade_time": "2026-08-03T15:49:16", "percent_change": -18.8498, "prev_day_close": 1.56499999761581}, {"option": "AMZN270115C00185000", "bid": 103.45, "bid_size": 61.0, "ask": 106.2, "ask_size": 135.0, "iv": 0.4447, "open_interest": 1529.0, "volume": 28.0, "delta": 0.9584, "gamma": 0.0011, "vega": 0.1734, "theta": -0.0071, "rho": 0.7774, "theo": 104.3545, "change": 11.675, "open": 104.63, "high": 106.2, "low": 103.9, "tick": "down", "last_trade_price": 103.9, "last_trade_time": "2026-08-03T13:50:01", "percent_change": 12.6593, "prev_day_close": 92.2250022888184}, {"option": "AMZN270115P00185000", "bid": 1.43, "bid_size": 62.0, "ask": 1.56, "ask_size": 43.0, "iv": 0.4192, "open_interest": 10742.0, "volume": 101.0, "delta": -0.0422, "gamma": 0.0011, "vega": 0.1745, "theta": -0.0213, "rho": -0.0569, "theo": 1.4894, "change": -0.425, "open": 1.48, "high": 1.54, "low": 1.4, "tick": "down", "last_trade_price": 1.47, "last_trade_time": "2026-08-03T15:30:48", "percent_change": -22.4274, "prev_day_close": 1.89500004053116}, {"option": "AMZN270115C00190000", "bid": 99.05, "bid_size": 116.0, "ask": 100.5, "ask_size": 15.0, "iv": 0.4151, "open_interest": 1900.0, "volume": 26.0, "delta": 0.9516, "gamma": 0.0013, "vega": 0.1955, "theta": -0.0101, "rho": 0.79, "theo": 99.7148, "change": 11.9, "open": 94.05, "high": 102.5, "low": 94.05, "tick": "up", "last_trade_price": 99.7, "last_trade_time": "2026-08-03T15:21:36", "percent_change": 13.5535, "prev_day_close": 87.7999992370606}, {"option": "AMZN270115P00190000", "bid": 1.7, "bid_size": 43.0, "ask": 1.82, "ask_size": 43.0, "iv": 0.4121, "open_interest": 12584.0, "volume": 993.0, "delta": -0.0493, "gamma": 0.0013, "vega": 0.1975, "theta": -0.0238, "rho": -0.0665, "theo": 1.7557, "change": -0.395, "open": 1.98, "high": 1.98, "low": 1.64, "tick": "up", "last_trade_price": 1.82, "last_trade_time": "2026-08-03T15:55:00", "percent_change": -17.833, "prev_day_close": 2.2150000333786}, {"option": "AMZN270115C00195000", "bid": 94.35, "bid_size": 124.0, "ask": 95.65, "ask_size": 10.0, "iv": 0.3999, "open_interest": 1175.0, "volume": 16.0, "delta": 0.9438, "gamma": 0.0015, "vega": 0.2201, "theta": -0.0134, "rho": 0.801, "theo": 95.1201, "change": 12.825, "open": 88.95, "high": 96.0, "low": 88.95, "tick": "up", "last_trade_price": 96.0, "last_trade_time": "2026-08-03T15:38:41", "percent_change": 15.4193, "prev_day_close": 83.1750030517578}, {"option": "AMZN270115P00195000", "bid": 2.0, "bid_size": 49.0, "ask": 2.17, "ask_size": 43.0, "iv": 0.4065, "open_interest": 6128.0, "volume": 253.0, "delta": -0.0573, "gamma": 0.0015, "vega": 0.2231, "theta": -0.0265, "rho": -0.0772, "theo": 2.0636, "change": -0.48, "open": 2.22, "high": 2.22, "low": 1.92, "tick": "up", "last_trade_price": 2.11, "last_trade_time": "2026-08-03T14:38:21", "percent_change": -18.5328, "prev_day_close": 2.5900000333786}, {"option": "AMZN270115C00200000", "bid": 89.9, "bid_size": 122.0, "ask": 91.25, "ask_size": 62.0, "iv": 0.3996, "open_interest": 15566.0, "volume": 330.0, "delta": 0.9348, "gamma": 0.0017, "vega": 0.2468, "theta": -0.0168, "rho": 0.8102, "theo": 90.5782, "change": 11.92, "open": 84.9, "high": 93.0, "low": 83.9, "tick": "no_change", "last_trade_price": 90.82, "last_trade_time": "2026-08-03T15:59:16", "percent_change": 15.1077, "prev_day_close": 78.8999977111816}, {"option": "AMZN270115P00200000", "bid": 2.38, "bid_size": 98.0, "ask": 2.5, "ask_size": 140.0, "iv": 0.4003, "open_interest": 29117.0, "volume": 2094.0, "delta": -0.0664, "gamma": 0.0017, "vega": 0.249, "theta": -0.0293, "rho": -0.089, "theo": 2.4253, "change": -0.65, "open": 2.65, "high": 2.65, "low": 2.23, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-08-03T15:46:21", "percent_change": -21.3115, "prev_day_close": 3.04999995231628}, {"option": "AMZN270115C00205000", "bid": 85.35, "bid_size": 56.0, "ask": 87.35, "ask_size": 45.0, "iv": 0.4036, "open_interest": 2559.0, "volume": 217.0, "delta": 0.9245, "gamma": 0.0019, "vega": 0.2755, "theta": -0.0205, "rho": 0.8177, "theo": 86.0961, "change": 12.2, "open": 84.5, "high": 88.8, "low": 84.5, "tick": "up", "last_trade_price": 86.85, "last_trade_time": "2026-08-03T15:36:17", "percent_change": 16.3429, "prev_day_close": 74.6499977111816}, {"option": "AMZN270115P00205000", "bid": 2.78, "bid_size": 43.0, "ask": 2.97, "ask_size": 43.0, "iv": 0.3954, "open_interest": 7745.0, "volume": 159.0, "delta": -0.0768, "gamma": 0.0019, "vega": 0.2791, "theta": -0.0324, "rho": -0.1028, "theo": 2.8448, "change": -0.71, "open": 3.03, "high": 3.03, "low": 2.64, "tick": "up", "last_trade_price": 2.89, "last_trade_time": "2026-08-03T15:31:53", "percent_change": -19.7222, "prev_day_close": 3.60000002384186}, {"option": "AMZN270115C00210000", "bid": 80.95, "bid_size": 482.0, "ask": 82.2, "ask_size": 16.0, "iv": 0.3858, "open_interest": 6340.0, "volume": 456.0, "delta": 0.913, "gamma": 0.0021, "vega": 0.3066, "theta": -0.0243, "rho": 0.8228, "theo": 81.6821, "change": 11.65, "open": 76.15, "high": 84.55, "low": 75.0, "tick": "up", "last_trade_price": 81.6, "last_trade_time": "2026-08-03T15:59:50", "percent_change": 16.6548, "prev_day_close": 69.9500007629394}, {"option": "AMZN270115P00210000", "bid": 3.25, "bid_size": 121.0, "ask": 3.5, "ask_size": 65.0, "iv": 0.3906, "open_interest": 17557.0, "volume": 137.0, "delta": -0.0886, "gamma": 0.0022, "vega": 0.3094, "theta": -0.0357, "rho": -0.1182, "theo": 3.3379, "change": -1.02, "open": 3.4, "high": 4.0, "low": 3.0, "tick": "down", "last_trade_price": 3.28, "last_trade_time": "2026-08-03T15:48:21", "percent_change": -23.7209, "prev_day_close": 4.29999995231628}, {"option": "AMZN270115C00215000", "bid": 76.35, "bid_size": 112.0, "ask": 78.55, "ask_size": 169.0, "iv": 0.388, "open_interest": 5804.0, "volume": 34.0, "delta": 0.9, "gamma": 0.0024, "vega": 0.339, "theta": -0.0284, "rho": 0.826, "theo": 77.345, "change": 13.025, "open": 74.72, "high": 80.0, "low": 74.66, "tick": "up", "last_trade_price": 78.75, "last_trade_time": "2026-08-03T15:53:26", "percent_change": 19.8174, "prev_day_close": 65.7250022888184}, {"option": "AMZN270115P00215000", "bid": 3.8, "bid_size": 72.0, "ask": 4.05, "ask_size": 50.0, "iv": 0.3854, "open_interest": 7578.0, "volume": 526.0, "delta": -0.1018, "gamma": 0.0024, "vega": 0.3428, "theta": -0.0391, "rho": -0.1357, "theo": 3.9067, "change": -1.05, "open": 4.0, "high": 4.04, "low": 3.61, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-08-03T15:55:00", "percent_change": -21.2121, "prev_day_close": 4.95000004768372}, {"option": "AMZN270115C00220000", "bid": 72.3, "bid_size": 13.0, "ask": 74.3, "ask_size": 52.0, "iv": 0.3929, "open_interest": 6382.0, "volume": 414.0, "delta": 0.8856, "gamma": 0.0026, "vega": 0.3734, "theta": -0.0325, "rho": 0.8267, "theo": 73.0927, "change": 12.195, "open": 67.2, "high": 75.1, "low": 67.2, "tick": "down", "last_trade_price": 73.92, "last_trade_time": "2026-08-03T15:47:53", "percent_change": 19.757, "prev_day_close": 61.7250003814697}, {"option": "AMZN270115P00220000", "bid": 4.5, "bid_size": 62.0, "ask": 4.65, "ask_size": 1.0, "iv": 0.3818, "open_interest": 20215.0, "volume": 632.0, "delta": -0.1165, "gamma": 0.0027, "vega": 0.3775, "theta": -0.0427, "rho": -0.1546, "theo": 4.5616, "change": -1.3, "open": 4.95, "high": 5.5, "low": 4.16, "tick": "up", "last_trade_price": 4.55, "last_trade_time": "2026-08-03T15:56:47", "percent_change": -22.2222, "prev_day_close": 5.84999990463257}, {"option": "AMZN270115C00225000", "bid": 68.35, "bid_size": 56.0, "ask": 69.9, "ask_size": 207.0, "iv": 0.3816, "open_interest": 8159.0, "volume": 139.0, "delta": 0.8696, "gamma": 0.0029, "vega": 0.4086, "theta": -0.0367, "rho": 0.8249, "theo": 68.9352, "change": 12.46, "open": 63.5, "high": 71.0, "low": 63.5, "tick": "up", "last_trade_price": 70.21, "last_trade_time": "2026-08-03T15:54:39", "percent_change": 21.5758, "prev_day_close": 57.75}, {"option": "AMZN270115P00225000", "bid": 5.2, "bid_size": 59.0, "ask": 5.45, "ask_size": 72.0, "iv": 0.3771, "open_interest": 10513.0, "volume": 299.0, "delta": -0.133, "gamma": 0.003, "vega": 0.4128, "theta": -0.0464, "rho": -0.1761, "theo": 5.3183, "change": -1.55, "open": 5.45, "high": 5.45, "low": 4.9, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-08-03T15:56:35", "percent_change": -22.6277, "prev_day_close": 6.85000014305115}, {"option": "AMZN270115C00230000", "bid": 64.35, "bid_size": 25.0, "ask": 65.6, "ask_size": 75.0, "iv": 0.3756, "open_interest": 10283.0, "volume": 968.0, "delta": 0.8521, "gamma": 0.0032, "vega": 0.4447, "theta": -0.041, "rho": 0.8208, "theo": 64.8798, "change": 12.33, "open": 59.5, "high": 67.0, "low": 58.3, "tick": "up", "last_trade_price": 66.23, "last_trade_time": "2026-08-03T15:54:39", "percent_change": 22.8757, "prev_day_close": 53.8999996185303}, {"option": "AMZN270115P00230000", "bid": 6.05, "bid_size": 66.0, "ask": 6.3, "ask_size": 52.0, "iv": 0.3734, "open_interest": 8689.0, "volume": 1211.0, "delta": -0.151, "gamma": 0.0033, "vega": 0.4509, "theta": -0.0502, "rho": -0.1989, "theo": 6.1779, "change": -1.695, "open": 6.7, "high": 7.45, "low": 5.75, "tick": "no_change", "last_trade_price": 6.18, "last_trade_time": "2026-08-03T15:56:35", "percent_change": -21.5238, "prev_day_close": 7.875}, {"option": "AMZN270115C00235000", "bid": 60.1, "bid_size": 49.0, "ask": 62.05, "ask_size": 56.0, "iv": 0.3732, "open_interest": 13844.0, "volume": 139.0, "delta": 0.8331, "gamma": 0.0035, "vega": 0.4812, "theta": -0.0453, "rho": 0.8137, "theo": 60.9364, "change": 10.815, "open": 55.55, "high": 63.21, "low": 54.4, "tick": "no_change", "last_trade_price": 60.94, "last_trade_time": "2026-08-03T15:25:19", "percent_change": 21.5761, "prev_day_close": 50.125}, {"option": "AMZN270115P00235000", "bid": 7.0, "bid_size": 44.0, "ask": 7.3, "ask_size": 38.0, "iv": 0.3703, "open_interest": 11500.0, "volume": 609.0, "delta": -0.1705, "gamma": 0.0036, "vega": 0.4855, "theta": -0.054, "rho": -0.2229, "theo": 7.1522, "change": -1.89, "open": 8.5, "high": 8.5, "low": 6.69, "tick": "up", "last_trade_price": 7.16, "last_trade_time": "2026-08-03T15:56:35", "percent_change": -20.884, "prev_day_close": 9.05000019073486}, {"option": "AMZN270115C00240000", "bid": 56.2, "bid_size": 103.0, "ask": 58.1, "ask_size": 45.0, "iv": 0.3682, "open_interest": 7868.0, "volume": 335.0, "delta": 0.8125, "gamma": 0.0038, "vega": 0.517, "theta": -0.0495, "rho": 0.8046, "theo": 57.1121, "change": 11.9, "open": 52.1, "high": 59.25, "low": 52.1, "tick": "up", "last_trade_price": 58.5, "last_trade_time": "2026-08-03T15:50:00", "percent_change": 25.5365, "prev_day_close": 46.6000003814697}, {"option": "AMZN270115P00240000", "bid": 8.1, "bid_size": 57.0, "ask": 8.4, "ask_size": 48.0, "iv": 0.3675, "open_interest": 5105.0, "volume": 488.0, "delta": -0.1917, "gamma": 0.0039, "vega": 0.5235, "theta": -0.0577, "rho": -0.2491, "theo": 8.2473, "change": -2.15, "open": 8.95, "high": 8.95, "low": 7.64, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-08-03T15:57:57", "percent_change": -20.5742, "prev_day_close": 10.4499998092651}, {"option": "AMZN270115C00245000", "bid": 52.75, "bid_size": 110.0, "ask": 53.95, "ask_size": 52.0, "iv": 0.3637, "open_interest": 3650.0, "volume": 218.0, "delta": 0.7905, "gamma": 0.0041, "vega": 0.5527, "theta": -0.0535, "rho": 0.7925, "theo": 53.4149, "change": 10.39, "open": 50.03, "high": 55.4, "low": 49.32, "tick": "no_change", "last_trade_price": 53.39, "last_trade_time": "2026-08-03T15:25:19", "percent_change": 24.1628, "prev_day_close": 43.0}, {"option": "AMZN270115P00245000", "bid": 9.35, "bid_size": 34.0, "ask": 9.6, "ask_size": 62.0, "iv": 0.3648, "open_interest": 5348.0, "volume": 348.0, "delta": -0.2144, "gamma": 0.0042, "vega": 0.5577, "theta": -0.0613, "rho": -0.277, "theo": 9.4771, "change": -2.55, "open": 9.8, "high": 9.8, "low": 8.76, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-08-03T15:55:12", "percent_change": -21.1618, "prev_day_close": 12.0499997138977}, {"option": "AMZN270115C00250000", "bid": 49.15, "bid_size": 116.0, "ask": 50.5, "ask_size": 62.0, "iv": 0.362, "open_interest": 32382.0, "volume": 1206.0, "delta": 0.7671, "gamma": 0.0044, "vega": 0.5864, "theta": -0.0574, "rho": 0.7784, "theo": 49.8521, "change": 9.125, "open": 44.55, "high": 52.0, "low": 44.55, "tick": "no_change", "last_trade_price": 49.15, "last_trade_time": "2026-08-03T15:59:42", "percent_change": 22.7982, "prev_day_close": 40.0250015258789}, {"option": "AMZN270115P00250000", "bid": 10.7, "bid_size": 63.0, "ask": 10.95, "ask_size": 34.0, "iv": 0.3622, "open_interest": 9655.0, "volume": 954.0, "delta": -0.2385, "gamma": 0.0045, "vega": 0.5922, "theta": -0.0648, "rho": -0.3066, "theo": 10.8405, "change": -3.15, "open": 11.67, "high": 11.67, "low": 10.05, "tick": "down", "last_trade_price": 10.55, "last_trade_time": "2026-08-03T15:45:46", "percent_change": -22.9927, "prev_day_close": 13.6999998092651}, {"option": "AMZN270115C00255000", "bid": 45.7, "bid_size": 59.0, "ask": 47.35, "ask_size": 31.0, "iv": 0.3619, "open_interest": 4130.0, "volume": 129.0, "delta": 0.7425, "gamma": 0.0047, "vega": 0.6187, "theta": -0.0611, "rho": 0.7616, "theo": 46.4287, "change": 9.575, "open": 41.4, "high": 48.95, "low": 41.4, "tick": "down", "last_trade_price": 46.4, "last_trade_time": "2026-08-03T15:40:54", "percent_change": 26.0014, "prev_day_close": 36.8250007629394}, {"option": "AMZN270115P00255000", "bid": 12.2, "bid_size": 34.0, "ask": 12.5, "ask_size": 27.0, "iv": 0.3603, "open_interest": 2017.0, "volume": 821.0, "delta": -0.2641, "gamma": 0.0048, "vega": 0.6241, "theta": -0.0681, "rho": -0.336, "theo": 12.3542, "change": -3.495, "open": 12.3, "high": 12.6, "low": 11.5, "tick": "down", "last_trade_price": 12.03, "last_trade_time": "2026-08-03T15:54:46", "percent_change": -22.5121, "prev_day_close": 15.5250000953674}, {"option": "AMZN270115C00260000", "bid": 42.75, "bid_size": 200.0, "ask": 43.7, "ask_size": 133.0, "iv": 0.3596, "open_interest": 7824.0, "volume": 492.0, "delta": 0.7167, "gamma": 0.0049, "vega": 0.6483, "theta": -0.0645, "rho": 0.7428, "theo": 43.1517, "change": 9.3, "open": 38.55, "high": 45.2, "low": 36.8, "tick": "up", "last_trade_price": 43.2, "last_trade_time": "2026-08-03T15:57:31", "percent_change": 27.4336, "prev_day_close": 33.8999996185303}, {"option": "AMZN270115P00260000", "bid": 13.85, "bid_size": 20.0, "ask": 14.15, "ask_size": 29.0, "iv": 0.3582, "open_interest": 3843.0, "volume": 300.0, "delta": -0.2908, "gamma": 0.0051, "vega": 0.6534, "theta": -0.0711, "rho": -0.3672, "theo": 14.0125, "change": -3.795, "open": 15.65, "high": 15.65, "low": 13.1, "tick": "down", "last_trade_price": 13.78, "last_trade_time": "2026-08-03T15:36:10", "percent_change": -21.5932, "prev_day_close": 17.5749998092651}, {"option": "AMZN270115C00265000", "bid": 39.6, "bid_size": 10.0, "ask": 40.65, "ask_size": 34.0, "iv": 0.3582, "open_interest": 3731.0, "volume": 246.0, "delta": 0.69, "gamma": 0.0052, "vega": 0.6753, "theta": -0.0676, "rho": 0.7221, "theo": 40.0233, "change": 9.35, "open": 36.0, "high": 42.0, "low": 36.0, "tick": "up", "last_trade_price": 40.5, "last_trade_time": "2026-08-03T15:36:17", "percent_change": 30.016, "prev_day_close": 31.1500005722046}, {"option": "AMZN270115P00265000", "bid": 15.6, "bid_size": 33.0, "ask": 16.0, "ask_size": 22.0, "iv": 0.3562, "open_interest": 1548.0, "volume": 212.0, "delta": -0.3186, "gamma": 0.0054, "vega": 0.6805, "theta": -0.0738, "rho": -0.3989, "theo": 15.8319, "change": -4.05, "open": 15.3, "high": 16.1, "low": 14.8, "tick": "no_change", "last_trade_price": 15.7, "last_trade_time": "2026-08-03T15:26:49", "percent_change": -20.5063, "prev_day_close": 19.75}, {"option": "AMZN270115C00270000", "bid": 36.65, "bid_size": 58.0, "ask": 37.5, "ask_size": 31.0, "iv": 0.3556, "open_interest": 17861.0, "volume": 1547.0, "delta": 0.6625, "gamma": 0.0054, "vega": 0.6991, "theta": -0.0703, "rho": 0.6992, "theo": 37.0486, "change": 8.325, "open": 32.7, "high": 38.75, "low": 31.7, "tick": "down", "last_trade_price": 36.9, "last_trade_time": "2026-08-03T15:58:14", "percent_change": 29.1339, "prev_day_close": 28.5749998092651}, {"option": "AMZN270115P00270000", "bid": 17.65, "bid_size": 68.0, "ask": 17.85, "ask_size": 5.0, "iv": 0.3546, "open_interest": 2381.0, "volume": 291.0, "delta": -0.3471, "gamma": 0.0056, "vega": 0.7024, "theta": -0.0761, "rho": -0.4305, "theo": 17.7918, "change": -4.875, "open": 18.06, "high": 18.2, "low": 16.7, "tick": "down", "last_trade_price": 17.25, "last_trade_time": "2026-08-03T15:51:12", "percent_change": -22.0339, "prev_day_close": 22.125}, {"option": "AMZN270115C00275000", "bid": 33.85, "bid_size": 110.0, "ask": 34.7, "ask_size": 66.0, "iv": 0.3545, "open_interest": 62417.0, "volume": 768.0, "delta": 0.6343, "gamma": 0.0055, "vega": 0.7192, "theta": -0.0726, "rho": 0.6754, "theo": 34.2282, "change": 8.15, "open": 30.0, "high": 36.15, "low": 29.13, "tick": "no_change", "last_trade_price": 34.3, "last_trade_time": "2026-08-03T15:59:57", "percent_change": 31.1663, "prev_day_close": 26.1499996185303}, {"option": "AMZN270115P00275000", "bid": 19.7, "bid_size": 18.0, "ask": 20.15, "ask_size": 27.0, "iv": 0.3536, "open_interest": 1125.0, "volume": 259.0, "delta": -0.3768, "gamma": 0.0058, "vega": 0.7221, "theta": -0.0781, "rho": -0.46, "theo": 19.9429, "change": -5.275, "open": 20.8, "high": 20.8, "low": 18.9, "tick": "down", "last_trade_price": 19.55, "last_trade_time": "2026-08-03T15:43:40", "percent_change": -21.2487, "prev_day_close": 24.8249998092651}, {"option": "AMZN270115C00280000", "bid": 31.15, "bid_size": 120.0, "ask": 31.95, "ask_size": 61.0, "iv": 0.3529, "open_interest": 10128.0, "volume": 1028.0, "delta": 0.6055, "gamma": 0.0057, "vega": 0.7358, "theta": -0.0746, "rho": 0.6493, "theo": 31.5361, "change": 8.625, "open": 27.45, "high": 33.05, "low": 27.25, "tick": "no_change", "last_trade_price": 32.55, "last_trade_time": "2026-08-03T15:53:36", "percent_change": 36.0502, "prev_day_close": 23.9249992370605}, {"option": "AMZN270115P00280000", "bid": 22.1, "bid_size": 14.0, "ask": 22.4, "ask_size": 13.0, "iv": 0.3527, "open_interest": 1969.0, "volume": 258.0, "delta": -0.4069, "gamma": 0.006, "vega": 0.7368, "theta": -0.0797, "rho": -0.4892, "theo": 22.2461, "change": -5.825, "open": 21.75, "high": 22.75, "low": 21.0, "tick": "down", "last_trade_price": 21.6, "last_trade_time": "2026-08-03T15:49:59", "percent_change": -21.2397, "prev_day_close": 27.4250001907349}, {"option": "AMZN270115C00285000", "bid": 28.8, "bid_size": 212.0, "ask": 29.4, "ask_size": 192.0, "iv": 0.3526, "open_interest": 7682.0, "volume": 1304.0, "delta": 0.5766, "gamma": 0.0058, "vega": 0.7483, "theta": -0.076, "rho": 0.6231, "theo": 29.029, "change": 7.4, "open": 24.95, "high": 30.4, "low": 24.95, "tick": "down", "last_trade_price": 29.1, "last_trade_time": "2026-08-03T15:57:50", "percent_change": 34.1014, "prev_day_close": 21.7000007629395}, {"option": "AMZN270115P00285000", "bid": 24.45, "bid_size": 44.0, "ask": 24.9, "ask_size": 32.0, "iv": 0.3513, "open_interest": 257.0, "volume": 297.0, "delta": -0.4373, "gamma": 0.0061, "vega": 0.7474, "theta": -0.0809, "rho": -0.5191, "theo": 24.7067, "change": -6.0, "open": 25.07, "high": 25.07, "low": 23.4, "tick": "down", "last_trade_price": 24.3, "last_trade_time": "2026-08-03T15:41:58", "percent_change": -19.802, "prev_day_close": 30.3000001907349}, {"option": "AMZN270115C00290000", "bid": 26.5, "bid_size": 10.0, "ask": 27.2, "ask_size": 28.0, "iv": 0.3528, "open_interest": 11965.0, "volume": 982.0, "delta": 0.548, "gamma": 0.0059, "vega": 0.7569, "theta": -0.0771, "rho": 0.596, "theo": 26.7001, "change": 7.895, "open": 23.55, "high": 28.0, "low": 23.55, "tick": "up", "last_trade_price": 27.57, "last_trade_time": "2026-08-03T15:51:43", "percent_change": 40.1271, "prev_day_close": 19.6750001907349}, {"option": "AMZN270115P00290000", "bid": 27.1, "bid_size": 20.0, "ask": 27.5, "ask_size": 34.0, "iv": 0.3506, "open_interest": 1998.0, "volume": 45.0, "delta": -0.4676, "gamma": 0.0062, "vega": 0.7536, "theta": -0.0817, "rho": -0.5463, "theo": 27.3171, "change": -6.125, "open": 28.71, "high": 28.71, "low": 26.0, "tick": "up", "last_trade_price": 27.2, "last_trade_time": "2026-08-03T15:56:05", "percent_change": -18.3796, "prev_day_close": 33.3249988555908}, {"option": "AMZN270115C00295000", "bid": 24.3, "bid_size": 17.0, "ask": 24.65, "ask_size": 19.0, "iv": 0.3498, "open_interest": 4702.0, "volume": 207.0, "delta": 0.5192, "gamma": 0.0059, "vega": 0.7615, "theta": -0.0777, "rho": 0.5681, "theo": 24.498, "change": 7.125, "open": 21.32, "high": 25.45, "low": 21.32, "tick": "down", "last_trade_price": 25.1, "last_trade_time": "2026-08-03T15:54:00", "percent_change": 39.6384, "prev_day_close": 17.9749994277954}, {"option": "AMZN270115P00295000", "bid": 29.85, "bid_size": 33.0, "ask": 30.35, "ask_size": 24.0, "iv": 0.3502, "open_interest": 132.0, "volume": 36.0, "delta": -0.4981, "gamma": 0.0063, "vega": 0.7556, "theta": -0.082, "rho": -0.5726, "theo": 30.0987, "change": -5.575, "open": 28.7, "high": 30.6, "low": 28.7, "tick": "up", "last_trade_price": 30.6, "last_trade_time": "2026-08-03T14:28:34", "percent_change": -15.4112, "prev_day_close": 36.1750011444092}, {"option": "AMZN270115C00300000", "bid": 22.15, "bid_size": 68.0, "ask": 22.5, "ask_size": 58.0, "iv": 0.348, "open_interest": 57330.0, "volume": 5641.0, "delta": 0.4908, "gamma": 0.006, "vega": 0.7622, "theta": -0.0779, "rho": 0.5404, "theo": 22.4433, "change": 6.175, "open": 19.0, "high": 23.7, "low": 18.8, "tick": "down", "last_trade_price": 22.4, "last_trade_time": "2026-08-03T15:59:57", "percent_change": 38.0586, "prev_day_close": 16.2249994277954}, {"option": "AMZN270115P00300000", "bid": 32.6, "bid_size": 1.0, "ask": 34.1, "ask_size": 5.0, "iv": 0.3494, "open_interest": 1296.0, "volume": 49.0, "delta": -0.5288, "gamma": 0.0064, "vega": 0.7514, "theta": -0.082, "rho": -0.5954, "theo": 33.0667, "change": -7.245, "open": 37.0, "high": 37.0, "low": 31.55, "tick": "down", "last_trade_price": 32.58, "last_trade_time": "2026-08-03T15:39:40", "percent_change": -18.1921, "prev_day_close": 39.8250007629394}, {"option": "AMZN270115C00305000", "bid": 20.3, "bid_size": 23.0, "ask": 20.7, "ask_size": 24.0, "iv": 0.3487, "open_interest": 3686.0, "volume": 414.0, "delta": 0.4628, "gamma": 0.0059, "vega": 0.7591, "theta": -0.0777, "rho": 0.5119, "theo": 20.5331, "change": 6.3, "open": 19.5, "high": 21.65, "low": 19.5, "tick": "up", "last_trade_price": 20.9, "last_trade_time": "2026-08-03T15:45:06", "percent_change": 43.1507, "prev_day_close": 14.5999999046326}, {"option": "AMZN270115P00305000", "bid": 35.65, "bid_size": 24.0, "ask": 36.45, "ask_size": 102.0, "iv": 0.3476, "open_interest": 200.0, "volume": 2.0, "delta": -0.5588, "gamma": 0.0064, "vega": 0.7452, "theta": -0.0816, "rho": -0.6131, "theo": 36.1662, "change": -7.65, "open": 35.5, "high": 35.5, "low": 35.5, "tick": "no_change", "last_trade_price": 35.5, "last_trade_time": "2026-08-03T12:10:27", "percent_change": -17.7289, "prev_day_close": 43.1499996185303}, {"option": "AMZN270115C00310000", "bid": 18.55, "bid_size": 34.0, "ask": 18.9, "ask_size": 39.0, "iv": 0.3484, "open_interest": 8189.0, "volume": 1234.0, "delta": 0.4355, "gamma": 0.0059, "vega": 0.7527, "theta": -0.0771, "rho": 0.4843, "theo": 18.7624, "change": 5.64, "open": 15.6, "high": 19.7, "low": 15.45, "tick": "no_change", "last_trade_price": 18.84, "last_trade_time": "2026-08-03T15:56:13", "percent_change": 42.7273, "prev_day_close": 13.1999998092651}, {"option": "AMZN270115P00310000", "bid": 38.65, "bid_size": 34.0, "ask": 40.05, "ask_size": 25.0, "iv": 0.3484, "open_interest": 487.0, "volume": 2.0, "delta": -0.588, "gamma": 0.0064, "vega": 0.7342, "theta": -0.0808, "rho": -0.6298, "theo": 39.3827, "change": -8.025, "open": 38.38, "high": 38.85, "low": 38.38, "tick": "up", "last_trade_price": 38.85, "last_trade_time": "2026-08-03T12:30:08", "percent_change": -17.12, "prev_day_close": 46.875}, {"option": "AMZN270115C00315000", "bid": 16.9, "bid_size": 34.0, "ask": 17.25, "ask_size": 34.0, "iv": 0.3481, "open_interest": 4491.0, "volume": 364.0, "delta": 0.4089, "gamma": 0.0058, "vega": 0.7429, "theta": -0.0762, "rho": 0.4567, "theo": 17.1238, "change": 5.25, "open": 15.0, "high": 17.97, "low": 15.0, "tick": "up", "last_trade_price": 17.2, "last_trade_time": "2026-08-03T15:55:45", "percent_change": 43.9331, "prev_day_close": 11.9500002861023}, {"option": "AMZN270115P00315000", "bid": 41.95, "bid_size": 47.0, "ask": 43.6, "ask_size": 46.0, "iv": 0.3487, "open_interest": 32.0, "volume": 0.0, "delta": -0.6169, "gamma": 0.0063, "vega": 0.7185, "theta": -0.0797, "rho": -0.6443, "theo": 42.7761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.61, "last_trade_time": "2026-07-31T15:53:23", "percent_change": 0.0, "prev_day_close": 50.2999992370606}, {"option": "AMZN270115C00320000", "bid": 15.4, "bid_size": 34.0, "ask": 15.75, "ask_size": 24.0, "iv": 0.3481, "open_interest": 6969.0, "volume": 868.0, "delta": 0.3831, "gamma": 0.0057, "vega": 0.73, "theta": -0.075, "rho": 0.4295, "theo": 15.6133, "change": 5.375, "open": 11.0, "high": 16.55, "low": 11.0, "tick": "up", "last_trade_price": 16.15, "last_trade_time": "2026-08-03T15:54:40", "percent_change": 49.884, "prev_day_close": 10.7750000953674}, {"option": "AMZN270115P00320000", "bid": 45.4, "bid_size": 27.0, "ask": 47.2, "ask_size": 24.0, "iv": 0.3487, "open_interest": 60.0, "volume": 65.0, "delta": -0.645, "gamma": 0.0063, "vega": 0.7021, "theta": -0.0782, "rho": -0.657, "theo": 46.2985, "change": -8.25, "open": 44.45, "high": 46.05, "low": 44.44, "tick": "no_change", "last_trade_price": 45.95, "last_trade_time": "2026-08-03T12:17:56", "percent_change": -15.2214, "prev_day_close": 54.2000007629394}, {"option": "AMZN270115C00325000", "bid": 14.0, "bid_size": 64.0, "ask": 14.35, "ask_size": 58.0, "iv": 0.348, "open_interest": 6660.0, "volume": 719.0, "delta": 0.3584, "gamma": 0.0056, "vega": 0.7149, "theta": -0.0735, "rho": 0.4036, "theo": 14.2226, "change": 4.575, "open": 12.25, "high": 15.0, "low": 12.25, "tick": "down", "last_trade_price": 14.25, "last_trade_time": "2026-08-03T15:55:09", "percent_change": 47.2868, "prev_day_close": 9.6749997138977}, {"option": "AMZN270115P00325000", "bid": 48.95, "bid_size": 18.0, "ask": 50.55, "ask_size": 18.0, "iv": 0.3456, "open_interest": 228.0, "volume": 3.0, "delta": -0.6723, "gamma": 0.0062, "vega": 0.6763, "theta": -0.0766, "rho": -0.6545, "theo": 49.9556, "change": -8.955, "open": 49.28, "high": 49.33, "low": 49.27, "tick": "down", "last_trade_price": 49.27, "last_trade_time": "2026-08-03T12:06:24", "percent_change": -15.38, "prev_day_close": 58.2249984741211}, {"option": "AMZN270115C00330000", "bid": 12.25, "bid_size": 47.0, "ask": 13.1, "ask_size": 68.0, "iv": 0.3491, "open_interest": 9767.0, "volume": 507.0, "delta": 0.3343, "gamma": 0.0054, "vega": 0.6968, "theta": -0.0718, "rho": 0.3776, "theo": 12.9304, "change": 4.105, "open": 10.85, "high": 13.6, "low": 10.85, "tick": "down", "last_trade_price": 12.88, "last_trade_time": "2026-08-03T15:57:00", "percent_change": 46.7806, "prev_day_close": 8.77499961853027}, {"option": "AMZN270115P00330000", "bid": 52.65, "bid_size": 28.0, "ask": 54.65, "ask_size": 18.0, "iv": 0.3475, "open_interest": 66.0, "volume": 1.0, "delta": -0.6987, "gamma": 0.0061, "vega": 0.6529, "theta": -0.0746, "rho": -0.6601, "theo": 53.7396, "change": -8.55, "open": 53.8, "high": 53.8, "low": 53.8, "tick": "down", "last_trade_price": 53.8, "last_trade_time": "2026-08-03T13:22:51", "percent_change": -13.7129, "prev_day_close": 62.3500003814697}, {"option": "AMZN270115C00335000", "bid": 11.6, "bid_size": 37.0, "ask": 11.9, "ask_size": 37.0, "iv": 0.3487, "open_interest": 3148.0, "volume": 12789.0, "delta": 0.3119, "gamma": 0.0053, "vega": 0.6774, "theta": -0.0698, "rho": 0.3533, "theo": 11.7747, "change": 3.85, "open": 12.0, "high": 12.45, "low": 11.19, "tick": "no_change", "last_trade_price": 11.7, "last_trade_time": "2026-08-03T15:59:45", "percent_change": 49.0446, "prev_day_close": 7.85000014305115}, {"option": "AMZN270115P00335000", "bid": 56.45, "bid_size": 41.0, "ask": 58.55, "ask_size": 49.0, "iv": 0.3469, "open_interest": 4.0, "volume": 60.0, "delta": -0.7241, "gamma": 0.0059, "vega": 0.6269, "theta": -0.0725, "rho": -0.6556, "theo": 57.6332, "change": -9.375, "open": 56.4, "high": 57.35, "low": 56.1, "tick": "no_change", "last_trade_price": 57.25, "last_trade_time": "2026-08-03T12:17:54", "percent_change": -14.0713, "prev_day_close": 66.625}, {"option": "AMZN270115C00340000", "bid": 10.5, "bid_size": 1.0, "ask": 11.3, "ask_size": 10.0, "iv": 0.3496, "open_interest": 4181.0, "volume": 774.0, "delta": 0.2901, "gamma": 0.0051, "vega": 0.6562, "theta": -0.0677, "rho": 0.3298, "theo": 10.6906, "change": 3.545, "open": 8.63, "high": 11.23, "low": 8.63, "tick": "up", "last_trade_price": 10.67, "last_trade_time": "2026-08-03T15:27:14", "percent_change": 49.7544, "prev_day_close": 7.125}, {"option": "AMZN270115P00340000", "bid": 60.4, "bid_size": 33.0, "ask": 62.55, "ask_size": 33.0, "iv": 0.3465, "open_interest": 20.0, "volume": 32.0, "delta": -0.7485, "gamma": 0.0058, "vega": 0.5909, "theta": -0.0702, "rho": -0.6469, "theo": 61.6451, "change": -10.185, "open": 61.05, "high": 61.14, "low": 61.05, "tick": "up", "last_trade_price": 61.14, "last_trade_time": "2026-08-03T12:39:57", "percent_change": -14.2797, "prev_day_close": 71.3249969482422}, {"option": "AMZN270115C00345000", "bid": 9.5, "bid_size": 58.0, "ask": 9.85, "ask_size": 58.0, "iv": 0.349, "open_interest": 3005.0, "volume": 203.0, "delta": 0.2698, "gamma": 0.0049, "vega": 0.6338, "theta": -0.0655, "rho": 0.3074, "theo": 9.7241, "change": 3.35, "open": 8.3, "high": 10.2, "low": 8.3, "tick": "down", "last_trade_price": 9.75, "last_trade_time": "2026-08-03T15:56:30", "percent_change": 52.3438, "prev_day_close": 6.39999985694885}, {"option": "AMZN270115P00345000", "bid": 64.45, "bid_size": 52.0, "ask": 66.95, "ask_size": 133.0, "iv": 0.3488, "open_interest": 4.0, "volume": 44.0, "delta": -0.7718, "gamma": 0.0057, "vega": 0.5626, "theta": -0.0678, "rho": -0.6358, "theo": 65.7582, "change": -10.7, "open": 64.4, "high": 64.75, "low": 64.05, "tick": "no_change", "last_trade_price": 64.75, "last_trade_time": "2026-08-03T12:36:12", "percent_change": -14.1816, "prev_day_close": 75.4500007629394}, {"option": "AMZN270115C00350000", "bid": 8.65, "bid_size": 28.0, "ask": 8.95, "ask_size": 70.0, "iv": 0.3503, "open_interest": 14846.0, "volume": 7361.0, "delta": 0.2503, "gamma": 0.0047, "vega": 0.6099, "theta": -0.0631, "rho": 0.2858, "theo": 8.8209, "change": 3.025, "open": 6.85, "high": 9.35, "low": 6.8, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-08-03T15:58:45", "percent_change": 52.381, "prev_day_close": 5.77499985694885}, {"option": "AMZN270115P00350000", "bid": 68.65, "bid_size": 18.0, "ask": 70.85, "ask_size": 18.0, "iv": 0.3461, "open_interest": 2.0, "volume": 0.0, "delta": -0.7942, "gamma": 0.0055, "vega": 0.5305, "theta": -0.0654, "rho": -0.6189, "theo": 69.9628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 101.29, "last_trade_time": "2026-07-20T15:09:51", "percent_change": 0.0, "prev_day_close": 79.9500007629394}, {"option": "AMZN270115C00355000", "bid": 7.85, "bid_size": 28.0, "ask": 8.15, "ask_size": 28.0, "iv": 0.3507, "open_interest": 2343.0, "volume": 160.0, "delta": 0.2321, "gamma": 0.0045, "vega": 0.5861, "theta": -0.0606, "rho": 0.2659, "theo": 8.0079, "change": 2.55, "open": 6.75, "high": 8.5, "low": 6.75, "tick": "up", "last_trade_price": 7.75, "last_trade_time": "2026-08-03T15:13:48", "percent_change": 49.0385, "prev_day_close": 5.20000004768372}, {"option": "AMZN270115P00355000", "bid": 72.9, "bid_size": 1.0, "ask": 75.15, "ask_size": 1.0, "iv": 0.3457, "open_interest": 0.0, "volume": 0.0, "delta": -0.8154, "gamma": 0.0053, "vega": 0.488, "theta": -0.0626, "rho": -0.596, "theo": 74.266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 126.5, "last_trade_time": "2026-06-25T15:02:58", "percent_change": 0.0, "prev_day_close": 84.8499984741211}, {"option": "AMZN270115C00360000", "bid": 7.15, "bid_size": 44.0, "ask": 7.4, "ask_size": 72.0, "iv": 0.3515, "open_interest": 5217.0, "volume": 655.0, "delta": 0.215, "gamma": 0.0043, "vega": 0.5614, "theta": -0.0581, "rho": 0.2466, "theo": 7.268, "change": 2.55, "open": 5.6, "high": 7.65, "low": 5.35, "tick": "no_change", "last_trade_price": 7.25, "last_trade_time": "2026-08-03T15:58:46", "percent_change": 54.2553, "prev_day_close": 4.70000004768372}, {"option": "AMZN270115P00360000", "bid": 77.25, "bid_size": 18.0, "ask": 79.9, "ask_size": 18.0, "iv": 0.3497, "open_interest": 0.0, "volume": 0.0, "delta": -0.8355, "gamma": 0.0052, "vega": 0.4564, "theta": -0.06, "rho": -0.569, "theo": 78.6495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 152.0, "last_trade_time": "2026-02-27T12:58:47", "percent_change": 0.0, "prev_day_close": 89.0999984741211}, {"option": "AMZN270115C00365000", "bid": 6.45, "bid_size": 23.0, "ask": 6.75, "ask_size": 28.0, "iv": 0.3521, "open_interest": 234.0, "volume": 210.0, "delta": 0.199, "gamma": 0.0041, "vega": 0.5364, "theta": -0.0556, "rho": 0.2286, "theo": 6.5959, "change": 2.295, "open": 6.5, "high": 6.94, "low": 6.25, "tick": "no_change", "last_trade_price": 6.52, "last_trade_time": "2026-08-03T13:54:49", "percent_change": 54.3195, "prev_day_close": 4.22499990463257}, {"option": "AMZN270115P00365000", "bid": 81.7, "bid_size": 23.0, "ask": 83.9, "ask_size": 31.0, "iv": 0.3442, "open_interest": 0.0, "volume": 0.0, "delta": -0.8548, "gamma": 0.005, "vega": 0.421, "theta": -0.0574, "rho": -0.5414, "theo": 83.1075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.875}, {"option": "AMZN270115C00370000", "bid": 5.85, "bid_size": 29.0, "ask": 6.1, "ask_size": 28.0, "iv": 0.3525, "open_interest": 7513.0, "volume": 376.0, "delta": 0.184, "gamma": 0.0039, "vega": 0.5121, "theta": -0.0531, "rho": 0.212, "theo": 5.9849, "change": 2.16, "open": 4.5, "high": 6.3, "low": 4.05, "tick": "no_change", "last_trade_price": 6.01, "last_trade_time": "2026-08-03T15:41:53", "percent_change": 56.1039, "prev_day_close": 3.85000002384186}, {"option": "AMZN270115P00370000", "bid": 86.25, "bid_size": 18.0, "ask": 88.4, "ask_size": 18.0, "iv": 0.3436, "open_interest": 0.0, "volume": 0.0, "delta": -0.8727, "gamma": 0.0048, "vega": 0.377, "theta": -0.0546, "rho": -0.501, "theo": 87.6434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 119.98, "last_trade_time": "2026-06-03T11:32:23", "percent_change": 0.0, "prev_day_close": 99.0249977111816}, {"option": "AMZN270115C00375000", "bid": 5.3, "bid_size": 38.0, "ask": 5.55, "ask_size": 72.0, "iv": 0.3532, "open_interest": 880.0, "volume": 233.0, "delta": 0.1702, "gamma": 0.0037, "vega": 0.4879, "theta": -0.0506, "rho": 0.1962, "theo": 5.4371, "change": 1.85, "open": 5.0, "high": 5.75, "low": 5.0, "tick": "down", "last_trade_price": 5.35, "last_trade_time": "2026-08-03T15:59:12", "percent_change": 52.8571, "prev_day_close": 3.5}, {"option": "AMZN270115P00375000", "bid": 90.8, "bid_size": 18.0, "ask": 93.1, "ask_size": 18.0, "iv": 0.3439, "open_interest": 1.0, "volume": 0.0, "delta": -0.8901, "gamma": 0.0047, "vega": 0.3414, "theta": -0.0516, "rho": -0.4716, "theo": 92.2446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 117.3, "last_trade_time": "2026-04-23T11:17:11", "percent_change": 0.0, "prev_day_close": 103.875}, {"option": "AMZN270115C00380000", "bid": 4.85, "bid_size": 17.0, "ask": 5.05, "ask_size": 74.0, "iv": 0.3547, "open_interest": 19668.0, "volume": 692.0, "delta": 0.157, "gamma": 0.0035, "vega": 0.463, "theta": -0.0482, "rho": 0.1812, "theo": 4.9275, "change": 1.8, "open": 3.6, "high": 5.2, "low": 3.6, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-08-03T15:59:14", "percent_change": 58.0645, "prev_day_close": 3.10000002384186}, {"option": "AMZN270115P00380000", "bid": 95.5, "bid_size": 18.0, "ask": 97.75, "ask_size": 18.0, "iv": 0.3438, "open_interest": 0.0, "volume": 0.0, "delta": -0.9066, "gamma": 0.0045, "vega": 0.2997, "theta": -0.0486, "rho": -0.4365, "theo": 96.9076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 124.85, "last_trade_time": "2026-07-16T10:23:29", "percent_change": 0.0, "prev_day_close": 108.475002288818}, {"option": "AMZN270115C00390000", "bid": 3.9, "bid_size": 35.0, "ask": 4.2, "ask_size": 34.0, "iv": 0.3557, "open_interest": 492.0, "volume": 117.0, "delta": 0.1337, "gamma": 0.0032, "vega": 0.4166, "theta": -0.0434, "rho": 0.1548, "theo": 4.0586, "change": 1.315, "open": 4.13, "high": 4.24, "low": 3.85, "tick": "down", "last_trade_price": 3.85, "last_trade_time": "2026-08-03T14:09:57", "percent_change": 51.8738, "prev_day_close": 2.53500008583069}, {"option": "AMZN270115P00390000", "bid": 105.05, "bid_size": 16.0, "ask": 107.25, "ask_size": 15.0, "iv": 0.3414, "open_interest": 0.0, "volume": 0.0, "delta": -0.9369, "gamma": 0.0043, "vega": 0.2177, "theta": -0.0431, "rho": -0.3122, "theo": 106.3985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 142.32, "last_trade_time": "2026-07-21T15:28:09", "percent_change": 0.0, "prev_day_close": 118.724998474121}, {"option": "AMZN270115C00400000", "bid": 3.25, "bid_size": 23.0, "ask": 3.4, "ask_size": 55.0, "iv": 0.3571, "open_interest": 951.0, "volume": 658.0, "delta": 0.1137, "gamma": 0.0028, "vega": 0.3722, "theta": -0.0389, "rho": 0.1318, "theo": 3.3463, "change": 1.24, "open": 2.92, "high": 3.55, "low": 2.89, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-08-03T15:58:01", "percent_change": 60.1942, "prev_day_close": 2.06000006198883}, {"option": "AMZN270115P00400000", "bid": 114.85, "bid_size": 13.0, "ask": 117.0, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.964, "gamma": 0.0038, "vega": 0.1329, "theta": -0.046, "rho": -0.1742, "theo": 116.1005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.574996948242}, {"option": "AMZN270115C00410000", "bid": 2.65, "bid_size": 43.0, "ask": 2.82, "ask_size": 43.0, "iv": 0.3587, "open_interest": 2660.0, "volume": 506.0, "delta": 0.0966, "gamma": 0.0025, "vega": 0.3317, "theta": -0.0347, "rho": 0.1122, "theo": 2.7625, "change": 1.07, "open": 2.05, "high": 2.9, "low": 2.05, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-08-03T15:35:08", "percent_change": 65.6442, "prev_day_close": 1.62999999523163}, {"option": "AMZN270115P00410000", "bid": 123.85, "bid_size": 1.0, "ask": 127.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9828, "gamma": 0.0027, "vega": 0.0685, "theta": -0.0403, "rho": -0.0114, "theo": 125.9566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 148.0, "last_trade_time": "2026-06-01T12:16:31", "percent_change": 0.0, "prev_day_close": 138.699996948242}, {"option": "AMZN270219C00125000", "bid": 161.0, "bid_size": 1.0, "ask": 164.7, "ask_size": 1.0, "iv": 0.564, "open_interest": 1.0, "volume": 0.0, "delta": 0.9919, "gamma": 0.0002, "vega": 0.0486, "theta": 0.0, "rho": 0.6628, "theo": 162.5313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 142.82, "last_trade_time": "2026-07-31T09:30:28", "percent_change": 0.0, "prev_day_close": 150.125}, {"option": "AMZN270219P00125000", "bid": 0.24, "bid_size": 44.0, "ask": 0.43, "ask_size": 62.0, "iv": 0.5187, "open_interest": 142.0, "volume": 49.0, "delta": -0.0084, "gamma": 0.0002, "vega": 0.049, "theta": -0.006, "rho": -0.014, "theo": 0.3281, "change": -0.075, "open": 0.29, "high": 0.36, "low": 0.29, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-08-03T14:45:17", "percent_change": -18.9873, "prev_day_close": 0.395000010728836}, {"option": "AMZN270219C00130000", "bid": 156.2, "bid_size": 1.0, "ask": 159.9, "ask_size": 1.0, "iv": 0.5504, "open_interest": 0.0, "volume": 0.0, "delta": 0.9905, "gamma": 0.0002, "vega": 0.0562, "theta": 0.0, "rho": 0.6872, "theo": 157.7124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.525001525879}, {"option": "AMZN270219P00130000", "bid": 0.3, "bid_size": 13.0, "ask": 0.51, "ask_size": 154.0, "iv": 0.5097, "open_interest": 20.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.0002, "vega": 0.0567, "theta": -0.0068, "rho": -0.0166, "theo": 0.3859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-07-30T13:32:52", "percent_change": 0.0, "prev_day_close": 0.454999983310699}, {"option": "AMZN270219C00135000", "bid": 151.5, "bid_size": 10.0, "ask": 155.0, "ask_size": 10.0, "iv": 0.5419, "open_interest": 0.0, "volume": 0.0, "delta": 0.9887, "gamma": 0.0003, "vega": 0.0647, "theta": 0.0, "rho": 0.7113, "theo": 152.9029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.699996948242}, {"option": "AMZN270219P00135000", "bid": 0.36, "bid_size": 67.0, "ask": 0.59, "ask_size": 65.0, "iv": 0.4992, "open_interest": 15.0, "volume": 0.0, "delta": -0.0116, "gamma": 0.0003, "vega": 0.065, "theta": -0.0076, "rho": -0.0194, "theo": 0.4534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-07-31T14:43:20", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "AMZN270219C00140000", "bid": 146.7, "bid_size": 1.0, "ask": 150.35, "ask_size": 1.0, "iv": 0.5268, "open_interest": 0.0, "volume": 0.0, "delta": 0.9867, "gamma": 0.0003, "vega": 0.0743, "theta": 0.0, "rho": 0.7349, "theo": 148.1043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.899993896484}, {"option": "AMZN270219P00140000", "bid": 0.44, "bid_size": 17.0, "ask": 0.69, "ask_size": 34.0, "iv": 0.4819, "open_interest": 17.0, "volume": 1.0, "delta": -0.0136, "gamma": 0.0003, "vega": 0.0749, "theta": -0.0086, "rho": -0.0228, "theo": 0.5323, "change": -0.085, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-08-03T14:41:06", "percent_change": -13.3858, "prev_day_close": 0.634999990463257}, {"option": "AMZN270219C00145000", "bid": 141.9, "bid_size": 10.0, "ask": 145.4, "ask_size": 10.0, "iv": 0.5116, "open_interest": 0.0, "volume": 0.0, "delta": 0.9844, "gamma": 0.0004, "vega": 0.0852, "theta": 0.0, "rho": 0.7578, "theo": 143.3185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.974998474121}, {"option": "AMZN270219P00145000", "bid": 0.53, "bid_size": 93.0, "ask": 0.76, "ask_size": 115.0, "iv": 0.479, "open_interest": 3.0, "volume": 0.0, "delta": -0.016, "gamma": 0.0004, "vega": 0.086, "theta": -0.0097, "rho": -0.0267, "theo": 0.6228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.78, "last_trade_time": "2026-07-31T15:58:08", "percent_change": 0.0, "prev_day_close": 0.759999990463257}, {"option": "AMZN270219C00150000", "bid": 137.15, "bid_size": 1.0, "ask": 140.8, "ask_size": 1.0, "iv": 0.5004, "open_interest": 6.0, "volume": 0.0, "delta": 0.9817, "gamma": 0.0005, "vega": 0.0973, "theta": 0.0, "rho": 0.7802, "theo": 138.5477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 123.98, "last_trade_time": "2026-07-31T09:58:03", "percent_change": 0.0, "prev_day_close": 126.474998474121}, {"option": "AMZN270219P00150000", "bid": 0.65, "bid_size": 61.0, "ask": 0.87, "ask_size": 68.0, "iv": 0.4705, "open_interest": 33.0, "volume": 4.0, "delta": -0.0187, "gamma": 0.0005, "vega": 0.0979, "theta": -0.0109, "rho": -0.0311, "theo": 0.7295, "change": -0.165, "open": 0.78, "high": 0.78, "low": 0.7, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-08-03T15:36:25", "percent_change": -19.0751, "prev_day_close": 0.865000009536743}, {"option": "AMZN270219C00155000", "bid": 132.4, "bid_size": 18.0, "ask": 135.6, "ask_size": 18.0, "iv": 0.4766, "open_interest": 1.0, "volume": 0.0, "delta": 0.9786, "gamma": 0.0005, "vega": 0.1108, "theta": 0.0, "rho": 0.8018, "theo": 133.7944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 118.5, "last_trade_time": "2026-07-31T09:35:28", "percent_change": 0.0, "prev_day_close": 121.600002288818}, {"option": "AMZN270219P00155000", "bid": 0.75, "bid_size": 61.0, "ask": 1.01, "ask_size": 62.0, "iv": 0.4612, "open_interest": 43.0, "volume": 0.0, "delta": -0.0218, "gamma": 0.0005, "vega": 0.1117, "theta": -0.0122, "rho": -0.0362, "theo": 0.8533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-07-31T12:05:28", "percent_change": 0.0, "prev_day_close": 1.03500002622604}, {"option": "AMZN270219C00160000", "bid": 127.7, "bid_size": 18.0, "ask": 130.9, "ask_size": 18.0, "iv": 0.4689, "open_interest": 0.0, "volume": 0.0, "delta": 0.9751, "gamma": 0.0006, "vega": 0.1261, "theta": 0.0, "rho": 0.8225, "theo": 129.0615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.849998474121}, {"option": "AMZN270219P00160000", "bid": 0.9, "bid_size": 156.0, "ask": 1.17, "ask_size": 188.0, "iv": 0.4535, "open_interest": 16.0, "volume": 1.0, "delta": -0.0254, "gamma": 0.0006, "vega": 0.1273, "theta": -0.0137, "rho": -0.0424, "theo": 0.9991, "change": -0.17, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-03T10:16:52", "percent_change": -14.5299, "prev_day_close": 1.16999995708466}, {"option": "AMZN270219C00165000", "bid": 123.0, "bid_size": 18.0, "ask": 126.25, "ask_size": 18.0, "iv": 0.4614, "open_interest": 0.0, "volume": 0.0, "delta": 0.971, "gamma": 0.0007, "vega": 0.1429, "theta": -0.0013, "rho": 0.8422, "theo": 124.3529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.200000762939}, {"option": "AMZN270219P00165000", "bid": 1.06, "bid_size": 151.0, "ask": 1.35, "ask_size": 81.0, "iv": 0.4456, "open_interest": 40.0, "volume": 0.0, "delta": -0.0296, "gamma": 0.0007, "vega": 0.1438, "theta": -0.0153, "rho": -0.0491, "theo": 1.1679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.84, "last_trade_time": "2026-07-30T15:24:26", "percent_change": 0.0, "prev_day_close": 1.4200000166893}, {"option": "AMZN270219C00170000", "bid": 118.4, "bid_size": 18.0, "ask": 121.55, "ask_size": 20.0, "iv": 0.454, "open_interest": 1.0, "volume": 0.0, "delta": 0.9662, "gamma": 0.0008, "vega": 0.1615, "theta": -0.0036, "rho": 0.8609, "theo": 119.672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 107.1, "last_trade_time": "2026-07-31T10:39:05", "percent_change": 0.0, "prev_day_close": 107.549999237061}, {"option": "AMZN270219P00170000", "bid": 1.25, "bid_size": 84.0, "ask": 1.53, "ask_size": 183.0, "iv": 0.4373, "open_interest": 117.0, "volume": 3.0, "delta": -0.0344, "gamma": 0.0008, "vega": 0.163, "theta": -0.017, "rho": -0.0569, "theo": 1.3651, "change": -0.34, "open": 1.38, "high": 1.38, "low": 1.35, "tick": "up", "last_trade_price": 1.37, "last_trade_time": "2026-08-03T12:45:19", "percent_change": -19.883, "prev_day_close": 1.70999997854233}, {"option": "AMZN270219C00175000", "bid": 113.65, "bid_size": 18.0, "ask": 116.9, "ask_size": 18.0, "iv": 0.4426, "open_interest": 0.0, "volume": 0.0, "delta": 0.9608, "gamma": 0.0009, "vega": 0.1823, "theta": -0.006, "rho": 0.8782, "theo": 115.0237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.974998474121}, {"option": "AMZN270219P00175000", "bid": 1.48, "bid_size": 156.0, "ask": 1.79, "ask_size": 182.0, "iv": 0.4312, "open_interest": 98.0, "volume": 6.0, "delta": -0.0398, "gamma": 0.001, "vega": 0.1839, "theta": -0.019, "rho": -0.066, "theo": 1.596, "change": -0.305, "open": 1.61, "high": 1.62, "low": 1.59, "tick": "no_change", "last_trade_price": 1.62, "last_trade_time": "2026-08-03T15:47:13", "percent_change": -15.8442, "prev_day_close": 1.92500001192093}, {"option": "AMZN270219C00180000", "bid": 109.2, "bid_size": 15.0, "ask": 112.25, "ask_size": 18.0, "iv": 0.4377, "open_interest": 4.0, "volume": 0.0, "delta": 0.9546, "gamma": 0.0011, "vega": 0.2047, "theta": -0.0086, "rho": 0.8941, "theo": 110.4131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 99.0, "last_trade_time": "2026-07-31T15:55:00", "percent_change": 0.0, "prev_day_close": 98.5250015258789}, {"option": "AMZN270219P00180000", "bid": 1.8, "bid_size": 104.0, "ask": 2.06, "ask_size": 61.0, "iv": 0.426, "open_interest": 527.0, "volume": 63.0, "delta": -0.0461, "gamma": 0.0011, "vega": 0.2062, "theta": -0.0211, "rho": -0.0761, "theo": 1.8648, "change": -0.38, "open": 1.88, "high": 1.9, "low": 1.83, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-08-03T14:37:09", "percent_change": -16.6667, "prev_day_close": 2.27999997138977}, {"option": "AMZN270219C00185000", "bid": 104.75, "bid_size": 10.0, "ask": 107.7, "ask_size": 13.0, "iv": 0.4331, "open_interest": 4.0, "volume": 0.0, "delta": 0.9476, "gamma": 0.0012, "vega": 0.2293, "theta": -0.0114, "rho": 0.9086, "theo": 105.8452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.59, "last_trade_time": "2026-07-31T11:24:52", "percent_change": 0.0, "prev_day_close": 93.9749984741211}, {"option": "AMZN270219P00185000", "bid": 2.05, "bid_size": 78.0, "ask": 2.36, "ask_size": 61.0, "iv": 0.4177, "open_interest": 79.0, "volume": 17.0, "delta": -0.0535, "gamma": 0.0012, "vega": 0.2322, "theta": -0.0234, "rho": -0.0882, "theo": 2.1839, "change": -0.425, "open": 2.07, "high": 2.2, "low": 2.07, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-08-03T15:11:58", "percent_change": -16.1905, "prev_day_close": 2.625}, {"option": "AMZN270219C00190000", "bid": 99.95, "bid_size": 18.0, "ask": 103.2, "ask_size": 18.0, "iv": 0.4211, "open_interest": 0.0, "volume": 0.0, "delta": 0.9396, "gamma": 0.0014, "vega": 0.2562, "theta": -0.0143, "rho": 0.921, "theo": 101.3265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.6500015258789}, {"option": "AMZN270219P00190000", "bid": 2.41, "bid_size": 10.0, "ask": 2.65, "ask_size": 20.0, "iv": 0.4106, "open_interest": 213.0, "volume": 26.0, "delta": -0.0616, "gamma": 0.0014, "vega": 0.2589, "theta": -0.0259, "rho": -0.1012, "theo": 2.5482, "change": -0.56, "open": 2.59, "high": 2.59, "low": 2.44, "tick": "up", "last_trade_price": 2.54, "last_trade_time": "2026-08-03T14:37:56", "percent_change": -18.0645, "prev_day_close": 3.10000002384186}, {"option": "AMZN270219C00195000", "bid": 95.75, "bid_size": 17.0, "ask": 98.75, "ask_size": 18.0, "iv": 0.4199, "open_interest": 0.0, "volume": 0.0, "delta": 0.9307, "gamma": 0.0016, "vega": 0.2845, "theta": -0.0174, "rho": 0.9319, "theo": 96.8633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.02, "last_trade_time": "2026-07-31T09:36:13", "percent_change": 0.0, "prev_day_close": 85.2749977111816}, {"option": "AMZN270219P00195000", "bid": 2.82, "bid_size": 174.0, "ask": 3.2, "ask_size": 85.0, "iv": 0.4078, "open_interest": 1101.0, "volume": 9.0, "delta": -0.0707, "gamma": 0.0016, "vega": 0.2878, "theta": -0.0285, "rho": -0.1159, "theo": 2.9679, "change": -0.7, "open": 2.87, "high": 3.0, "low": 2.86, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-08-03T15:36:41", "percent_change": -19.1781, "prev_day_close": 3.64999997615814}, {"option": "AMZN270219C00200000", "bid": 91.2, "bid_size": 17.0, "ask": 94.3, "ask_size": 29.0, "iv": 0.4109, "open_interest": 60.0, "volume": 20.0, "delta": 0.9207, "gamma": 0.0018, "vega": 0.3153, "theta": -0.0206, "rho": 0.9405, "theo": 92.4619, "change": 13.44, "open": 92.67, "high": 94.39, "low": 91.96, "tick": "no_change", "last_trade_price": 94.39, "last_trade_time": "2026-08-03T11:35:58", "percent_change": 16.6028, "prev_day_close": 80.9499969482422}, {"option": "AMZN270219P00200000", "bid": 3.3, "bid_size": 33.0, "ask": 3.5, "ask_size": 1.0, "iv": 0.4, "open_interest": 802.0, "volume": 36.0, "delta": -0.081, "gamma": 0.0018, "vega": 0.3195, "theta": -0.0313, "rho": -0.133, "theo": 3.4518, "change": -0.795, "open": 3.45, "high": 3.5, "low": 3.45, "tick": "down", "last_trade_price": 3.48, "last_trade_time": "2026-08-03T14:37:56", "percent_change": -18.5965, "prev_day_close": 4.27500009536743}, {"option": "AMZN270219C00205000", "bid": 86.75, "bid_size": 18.0, "ask": 90.0, "ask_size": 18.0, "iv": 0.4046, "open_interest": 4.0, "volume": 0.0, "delta": 0.9095, "gamma": 0.002, "vega": 0.3474, "theta": -0.024, "rho": 0.9469, "theo": 88.13, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.32, "last_trade_time": "2026-07-31T11:35:19", "percent_change": 0.0, "prev_day_close": 76.75}, {"option": "AMZN270219P00205000", "bid": 3.8, "bid_size": 189.0, "ask": 4.25, "ask_size": 229.0, "iv": 0.398, "open_interest": 80.0, "volume": 10.0, "delta": -0.0924, "gamma": 0.002, "vega": 0.3512, "theta": -0.0342, "rho": -0.1508, "theo": 4.0068, "change": -1.125, "open": 3.85, "high": 3.85, "low": 3.85, "tick": "down", "last_trade_price": 3.85, "last_trade_time": "2026-08-03T11:03:57", "percent_change": -22.6131, "prev_day_close": 4.97499990463257}, {"option": "AMZN270219C00210000", "bid": 82.75, "bid_size": 28.0, "ask": 85.75, "ask_size": 39.0, "iv": 0.4034, "open_interest": 18.0, "volume": 9.0, "delta": 0.8972, "gamma": 0.0022, "vega": 0.381, "theta": -0.0275, "rho": 0.9513, "theo": 83.8739, "change": 12.88, "open": 85.43, "high": 85.73, "low": 85.43, "tick": "up", "last_trade_price": 85.73, "last_trade_time": "2026-08-03T09:48:43", "percent_change": 17.6802, "prev_day_close": 72.8500022888184}, {"option": "AMZN270219P00210000", "bid": 4.5, "bid_size": 34.0, "ask": 4.75, "ask_size": 9.0, "iv": 0.3932, "open_interest": 1958.0, "volume": 12.0, "delta": -0.1051, "gamma": 0.0022, "vega": 0.3859, "theta": -0.0372, "rho": -0.1713, "theo": 4.6386, "change": -1.225, "open": 4.45, "high": 4.55, "low": 4.45, "tick": "up", "last_trade_price": 4.55, "last_trade_time": "2026-08-03T12:49:24", "percent_change": -21.2121, "prev_day_close": 5.77500009536743}, {"option": "AMZN270219C00215000", "bid": 78.8, "bid_size": 7.0, "ask": 81.55, "ask_size": 61.0, "iv": 0.4014, "open_interest": 5.0, "volume": 0.0, "delta": 0.8836, "gamma": 0.0024, "vega": 0.4162, "theta": -0.0311, "rho": 0.9529, "theo": 79.7013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.57, "last_trade_time": "2026-07-29T12:40:54", "percent_change": 0.0, "prev_day_close": 68.8500022888184}, {"option": "AMZN270219P00215000", "bid": 5.15, "bid_size": 119.0, "ask": 5.5, "ask_size": 28.0, "iv": 0.3892, "open_interest": 661.0, "volume": 6.0, "delta": -0.119, "gamma": 0.0024, "vega": 0.4211, "theta": -0.0404, "rho": -0.1931, "theo": 5.3577, "change": -1.25, "open": 5.19, "high": 5.35, "low": 5.19, "tick": "up", "last_trade_price": 5.35, "last_trade_time": "2026-08-03T14:52:08", "percent_change": -18.9394, "prev_day_close": 6.60000014305115}, {"option": "AMZN270219C00220000", "bid": 74.7, "bid_size": 32.0, "ask": 77.5, "ask_size": 46.0, "iv": 0.3973, "open_interest": 19.0, "volume": 5.0, "delta": 0.8688, "gamma": 0.0026, "vega": 0.4517, "theta": -0.0347, "rho": 0.9524, "theo": 75.6194, "change": 11.7, "open": 76.85, "high": 76.85, "low": 76.85, "tick": "up", "last_trade_price": 76.85, "last_trade_time": "2026-08-03T12:49:17", "percent_change": 17.9586, "prev_day_close": 65.1500015258789}, {"option": "AMZN270219P00220000", "bid": 5.95, "bid_size": 28.0, "ask": 6.4, "ask_size": 28.0, "iv": 0.3868, "open_interest": 41.0, "volume": 39.0, "delta": -0.1342, "gamma": 0.0027, "vega": 0.457, "theta": -0.0436, "rho": -0.2167, "theo": 6.1679, "change": -1.695, "open": 5.95, "high": 5.95, "low": 5.85, "tick": "no_change", "last_trade_price": 5.93, "last_trade_time": "2026-08-03T10:37:08", "percent_change": -22.2295, "prev_day_close": 7.625}, {"option": "AMZN270219C00225000", "bid": 70.7, "bid_size": 34.0, "ask": 73.5, "ask_size": 161.0, "iv": 0.3932, "open_interest": 12.0, "volume": 2.0, "delta": 0.8528, "gamma": 0.0028, "vega": 0.4881, "theta": -0.0383, "rho": 0.9493, "theo": 71.6341, "change": 6.48, "open": 67.95, "high": 67.95, "low": 67.63, "tick": "down", "last_trade_price": 67.63, "last_trade_time": "2026-08-03T09:30:15", "percent_change": 10.5969, "prev_day_close": 61.1499996185303}, {"option": "AMZN270219P00225000", "bid": 6.85, "bid_size": 70.0, "ask": 7.35, "ask_size": 195.0, "iv": 0.3841, "open_interest": 57.0, "volume": 21.0, "delta": -0.1506, "gamma": 0.0029, "vega": 0.4947, "theta": -0.0469, "rho": -0.243, "theo": 7.0791, "change": -1.9, "open": 7.46, "high": 7.46, "low": 6.78, "tick": "down", "last_trade_price": 6.85, "last_trade_time": "2026-08-03T11:21:16", "percent_change": -21.7143, "prev_day_close": 8.75}, {"option": "AMZN270219C00230000", "bid": 66.85, "bid_size": 191.0, "ask": 69.7, "ask_size": 254.0, "iv": 0.3909, "open_interest": 809.0, "volume": 22.0, "delta": 0.8356, "gamma": 0.0031, "vega": 0.5246, "theta": -0.042, "rho": 0.9434, "theo": 67.7537, "change": 10.64, "open": 68.01, "high": 68.3, "low": 68.01, "tick": "no_change", "last_trade_price": 68.24, "last_trade_time": "2026-08-03T15:31:32", "percent_change": 18.4722, "prev_day_close": 57.6000003814697}, {"option": "AMZN270219P00230000", "bid": 7.85, "bid_size": 176.0, "ask": 8.4, "ask_size": 168.0, "iv": 0.3814, "open_interest": 484.0, "volume": 318.0, "delta": -0.1684, "gamma": 0.0032, "vega": 0.5306, "theta": -0.0501, "rho": -0.2699, "theo": 8.0981, "change": -1.95, "open": 7.82, "high": 8.25, "low": 7.7, "tick": "no_change", "last_trade_price": 8.0, "last_trade_time": "2026-08-03T15:46:58", "percent_change": -19.598, "prev_day_close": 9.94999980926514}, {"option": "AMZN270219C00235000", "bid": 63.1, "bid_size": 304.0, "ask": 65.9, "ask_size": 129.0, "iv": 0.3877, "open_interest": 1226.0, "volume": 8.0, "delta": 0.8172, "gamma": 0.0033, "vega": 0.5605, "theta": -0.0456, "rho": 0.9356, "theo": 63.9829, "change": 10.875, "open": 61.05, "high": 65.0, "low": 60.95, "tick": "up", "last_trade_price": 65.0, "last_trade_time": "2026-08-03T11:05:56", "percent_change": 20.0924, "prev_day_close": 54.125}, {"option": "AMZN270219P00235000", "bid": 8.95, "bid_size": 82.0, "ask": 9.5, "ask_size": 159.0, "iv": 0.3783, "open_interest": 82.0, "volume": 42.0, "delta": -0.1874, "gamma": 0.0034, "vega": 0.5675, "theta": -0.0533, "rho": -0.2993, "theo": 9.2291, "change": -2.275, "open": 8.8, "high": 9.05, "low": 8.75, "tick": "up", "last_trade_price": 9.05, "last_trade_time": "2026-08-03T13:01:08", "percent_change": -20.0883, "prev_day_close": 11.3249998092651}, {"option": "AMZN270219C00240000", "bid": 59.25, "bid_size": 159.0, "ask": 62.15, "ask_size": 77.0, "iv": 0.3824, "open_interest": 103.0, "volume": 82.0, "delta": 0.7977, "gamma": 0.0036, "vega": 0.5962, "theta": -0.049, "rho": 0.9247, "theo": 60.3282, "change": 10.975, "open": 61.5, "high": 62.56, "low": 60.04, "tick": "up", "last_trade_price": 61.5, "last_trade_time": "2026-08-03T15:49:36", "percent_change": 21.7219, "prev_day_close": 50.5250015258789}, {"option": "AMZN270219P00240000", "bid": 10.2, "bid_size": 59.0, "ask": 10.75, "ask_size": 52.0, "iv": 0.376, "open_interest": 378.0, "volume": 66.0, "delta": -0.2076, "gamma": 0.0037, "vega": 0.6029, "theta": -0.0565, "rho": -0.3298, "theo": 10.4825, "change": -2.325, "open": 11.26, "high": 11.26, "low": 9.81, "tick": "up", "last_trade_price": 10.55, "last_trade_time": "2026-08-03T14:09:41", "percent_change": -18.0583, "prev_day_close": 12.875}, {"option": "AMZN270219C00245000", "bid": 55.8, "bid_size": 117.0, "ask": 57.7, "ask_size": 10.0, "iv": 0.3734, "open_interest": 122.0, "volume": 6.0, "delta": 0.7771, "gamma": 0.0038, "vega": 0.6302, "theta": -0.0524, "rho": 0.9119, "theo": 56.7953, "change": 10.845, "open": 57.42, "high": 57.42, "low": 57.42, "tick": "no_change", "last_trade_price": 57.42, "last_trade_time": "2026-08-03T12:18:58", "percent_change": 23.285, "prev_day_close": 46.5750007629394}, {"option": "AMZN270219P00245000", "bid": 11.55, "bid_size": 95.0, "ask": 12.15, "ask_size": 74.0, "iv": 0.3739, "open_interest": 129.0, "volume": 111.0, "delta": -0.229, "gamma": 0.0039, "vega": 0.6367, "theta": -0.0595, "rho": -0.3608, "theo": 11.8597, "change": -2.475, "open": 11.93, "high": 12.0, "low": 11.3, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-08-03T15:55:10", "percent_change": -17.0984, "prev_day_close": 14.4749999046326}, {"option": "AMZN270219C00250000", "bid": 52.3, "bid_size": 172.0, "ask": 55.25, "ask_size": 42.0, "iv": 0.3781, "open_interest": 97.0, "volume": 36.0, "delta": 0.7555, "gamma": 0.004, "vega": 0.6629, "theta": -0.0556, "rho": 0.8967, "theo": 53.3873, "change": 8.85, "open": 53.0, "high": 54.82, "low": 52.99, "tick": "down", "last_trade_price": 53.2, "last_trade_time": "2026-08-03T15:18:25", "percent_change": 19.9549, "prev_day_close": 44.3500003814697}, {"option": "AMZN270219P00250000", "bid": 13.1, "bid_size": 68.0, "ask": 13.5, "ask_size": 17.0, "iv": 0.3712, "open_interest": 49.0, "volume": 182.0, "delta": -0.2514, "gamma": 0.0042, "vega": 0.6703, "theta": -0.0624, "rho": -0.3944, "theo": 13.3668, "change": -3.05, "open": 13.7, "high": 13.7, "low": 12.7, "tick": "down", "last_trade_price": 13.35, "last_trade_time": "2026-08-03T15:55:00", "percent_change": -18.5976, "prev_day_close": 16.3999996185303}, {"option": "AMZN270219C00255000", "bid": 49.25, "bid_size": 133.0, "ask": 51.75, "ask_size": 34.0, "iv": 0.3762, "open_interest": 120.0, "volume": 1.0, "delta": 0.733, "gamma": 0.0042, "vega": 0.6937, "theta": -0.0586, "rho": 0.879, "theo": 50.1099, "change": 9.5, "open": 50.0, "high": 50.0, "low": 50.0, "tick": "up", "last_trade_price": 50.0, "last_trade_time": "2026-08-03T12:26:35", "percent_change": 23.4568, "prev_day_close": 40.5}, {"option": "AMZN270219P00255000", "bid": 14.65, "bid_size": 111.0, "ask": 15.35, "ask_size": 99.0, "iv": 0.3704, "open_interest": 62.0, "volume": 18.0, "delta": -0.2748, "gamma": 0.0044, "vega": 0.7001, "theta": -0.0651, "rho": -0.4272, "theo": 15.0106, "change": -3.05, "open": 14.68, "high": 15.15, "low": 14.35, "tick": "up", "last_trade_price": 15.15, "last_trade_time": "2026-08-03T15:55:06", "percent_change": -16.7582, "prev_day_close": 18.1999998092651}, {"option": "AMZN270219C00260000", "bid": 45.8, "bid_size": 299.0, "ask": 47.8, "ask_size": 56.0, "iv": 0.3667, "open_interest": 187.0, "volume": 33.0, "delta": 0.7098, "gamma": 0.0044, "vega": 0.7218, "theta": -0.0614, "rho": 0.8601, "theo": 46.965, "change": 8.995, "open": 45.4, "high": 48.4, "low": 45.4, "tick": "down", "last_trade_price": 46.97, "last_trade_time": "2026-08-03T13:16:05", "percent_change": 23.6866, "prev_day_close": 37.9750003814697}, {"option": "AMZN270219P00260000", "bid": 16.4, "bid_size": 52.0, "ask": 17.1, "ask_size": 68.0, "iv": 0.3684, "open_interest": 59.0, "volume": 104.0, "delta": -0.2991, "gamma": 0.0046, "vega": 0.7282, "theta": -0.0676, "rho": -0.4603, "theo": 16.7908, "change": -3.525, "open": 17.6, "high": 17.6, "low": 16.0, "tick": "down", "last_trade_price": 16.75, "last_trade_time": "2026-08-03T15:55:00", "percent_change": -17.3859, "prev_day_close": 20.2750005722046}, {"option": "AMZN270219C00265000", "bid": 43.4, "bid_size": 25.0, "ask": 45.7, "ask_size": 62.0, "iv": 0.3756, "open_interest": 133.0, "volume": 9.0, "delta": 0.6859, "gamma": 0.0046, "vega": 0.7478, "theta": -0.0639, "rho": 0.8386, "theo": 43.955, "change": 8.755, "open": 43.66, "high": 45.19, "low": 43.66, "tick": "up", "last_trade_price": 44.13, "last_trade_time": "2026-08-03T15:33:31", "percent_change": 24.7491, "prev_day_close": 35.375}, {"option": "AMZN270219P00265000", "bid": 18.3, "bid_size": 70.0, "ask": 19.0, "ask_size": 133.0, "iv": 0.3668, "open_interest": 36.0, "volume": 16.0, "delta": -0.3241, "gamma": 0.0048, "vega": 0.7534, "theta": -0.0698, "rho": -0.4959, "theo": 18.7147, "change": -4.1, "open": 18.2, "high": 18.75, "low": 18.08, "tick": "up", "last_trade_price": 18.45, "last_trade_time": "2026-08-03T15:53:09", "percent_change": -18.1818, "prev_day_close": 22.5500001907349}, {"option": "AMZN270219C00270000", "bid": 40.4, "bid_size": 143.0, "ask": 42.6, "ask_size": 83.0, "iv": 0.3719, "open_interest": 751.0, "volume": 27.0, "delta": 0.6615, "gamma": 0.0047, "vega": 0.7706, "theta": -0.0661, "rho": 0.8158, "theo": 41.0827, "change": 8.625, "open": 42.55, "high": 42.85, "low": 40.35, "tick": "up", "last_trade_price": 41.2, "last_trade_time": "2026-08-03T15:21:57", "percent_change": 26.4774, "prev_day_close": 32.5750007629394}, {"option": "AMZN270219P00270000", "bid": 20.35, "bid_size": 26.0, "ask": 21.05, "ask_size": 126.0, "iv": 0.3654, "open_interest": 341.0, "volume": 170.0, "delta": -0.3498, "gamma": 0.005, "vega": 0.7747, "theta": -0.0719, "rho": -0.5281, "theo": 20.7796, "change": -3.875, "open": 20.31, "high": 21.05, "low": 20.25, "tick": "up", "last_trade_price": 21.05, "last_trade_time": "2026-08-03T14:18:23", "percent_change": -15.5466, "prev_day_close": 24.9249992370605}, {"option": "AMZN270219C00275000", "bid": 37.35, "bid_size": 197.0, "ask": 39.4, "ask_size": 24.0, "iv": 0.3658, "open_interest": 193.0, "volume": 181.0, "delta": 0.6367, "gamma": 0.0049, "vega": 0.7902, "theta": -0.0681, "rho": 0.792, "theo": 38.3469, "change": 9.145, "open": 37.48, "high": 40.3, "low": 37.17, "tick": "up", "last_trade_price": 39.47, "last_trade_time": "2026-08-03T15:52:48", "percent_change": 30.1566, "prev_day_close": 30.3249998092651}, {"option": "AMZN270219P00275000", "bid": 22.55, "bid_size": 68.0, "ask": 23.3, "ask_size": 55.0, "iv": 0.3646, "open_interest": 19.0, "volume": 17.0, "delta": -0.376, "gamma": 0.0051, "vega": 0.7933, "theta": -0.0736, "rho": -0.5621, "theo": 22.9894, "change": -4.5, "open": 22.75, "high": 23.05, "low": 22.25, "tick": "up", "last_trade_price": 23.05, "last_trade_time": "2026-08-03T14:10:48", "percent_change": -16.3339, "prev_day_close": 27.5500001907349}, {"option": "AMZN270219C00280000", "bid": 35.0, "bid_size": 108.0, "ask": 36.7, "ask_size": 18.0, "iv": 0.3657, "open_interest": 193.0, "volume": 85.0, "delta": 0.6116, "gamma": 0.005, "vega": 0.8068, "theta": -0.0697, "rho": 0.7661, "theo": 35.7491, "change": 8.35, "open": 35.0, "high": 37.07, "low": 34.48, "tick": "down", "last_trade_price": 36.3, "last_trade_time": "2026-08-03T15:39:26", "percent_change": 29.8748, "prev_day_close": 27.9499998092651}, {"option": "AMZN270219P00280000", "bid": 24.9, "bid_size": 47.0, "ask": 25.65, "ask_size": 104.0, "iv": 0.3636, "open_interest": 69.0, "volume": 267.0, "delta": -0.4025, "gamma": 0.0053, "vega": 0.8082, "theta": -0.075, "rho": -0.5938, "theo": 25.3453, "change": -5.025, "open": 24.6, "high": 25.55, "low": 24.3, "tick": "up", "last_trade_price": 25.2, "last_trade_time": "2026-08-03T14:54:30", "percent_change": -16.6253, "prev_day_close": 30.2250003814697}, {"option": "AMZN270219C00285000", "bid": 32.9, "bid_size": 51.0, "ask": 33.9, "ask_size": 36.0, "iv": 0.365, "open_interest": 252.0, "volume": 51.0, "delta": 0.5863, "gamma": 0.0051, "vega": 0.8199, "theta": -0.071, "rho": 0.74, "theo": 33.2883, "change": 7.055, "open": 34.35, "high": 34.35, "low": 32.4, "tick": "down", "last_trade_price": 32.83, "last_trade_time": "2026-08-03T15:19:54", "percent_change": 27.3715, "prev_day_close": 25.7750005722046}, {"option": "AMZN270219P00285000", "bid": 27.4, "bid_size": 175.0, "ask": 28.15, "ask_size": 103.0, "iv": 0.3633, "open_interest": 72.0, "volume": 142.0, "delta": -0.4288, "gamma": 0.0054, "vega": 0.8192, "theta": -0.0762, "rho": -0.6216, "theo": 27.8074, "change": -5.925, "open": 27.25, "high": 27.25, "low": 27.2, "tick": "down", "last_trade_price": 27.2, "last_trade_time": "2026-08-03T12:40:37", "percent_change": -17.8868, "prev_day_close": 33.125}, {"option": "AMZN270219C00290000", "bid": 30.75, "bid_size": 10.0, "ask": 31.35, "ask_size": 15.0, "iv": 0.3641, "open_interest": 353.0, "volume": 297.0, "delta": 0.5611, "gamma": 0.0051, "vega": 0.8296, "theta": -0.0721, "rho": 0.713, "theo": 30.9614, "change": 7.375, "open": 29.56, "high": 32.26, "low": 29.56, "tick": "up", "last_trade_price": 31.15, "last_trade_time": "2026-08-03T15:34:48", "percent_change": 31.02, "prev_day_close": 23.7749996185303}, {"option": "AMZN270219P00290000", "bid": 30.0, "bid_size": 38.0, "ask": 30.75, "ask_size": 24.0, "iv": 0.3622, "open_interest": 0.0, "volume": 30.0, "delta": -0.4557, "gamma": 0.0055, "vega": 0.8265, "theta": -0.077, "rho": -0.6564, "theo": 30.4477, "change": -5.9, "open": 30.7, "high": 30.7, "low": 29.65, "tick": "up", "last_trade_price": 30.3, "last_trade_time": "2026-08-03T15:59:30", "percent_change": -16.2983, "prev_day_close": 36.1999988555908}, {"option": "AMZN270219C00295000", "bid": 28.5, "bid_size": 15.0, "ask": 29.2, "ask_size": 17.0, "iv": 0.3641, "open_interest": 61.0, "volume": 68.0, "delta": 0.536, "gamma": 0.0052, "vega": 0.836, "theta": -0.0728, "rho": 0.6849, "theo": 28.7682, "change": 6.055, "open": 28.61, "high": 29.8, "low": 28.03, "tick": "down", "last_trade_price": 28.03, "last_trade_time": "2026-08-03T14:31:00", "percent_change": 27.554, "prev_day_close": 21.9750003814697}, {"option": "AMZN270219P00295000", "bid": 32.75, "bid_size": 53.0, "ask": 33.55, "ask_size": 24.0, "iv": 0.3615, "open_interest": 0.0, "volume": 8.0, "delta": -0.4825, "gamma": 0.0056, "vega": 0.8299, "theta": -0.0776, "rho": -0.682, "theo": 33.229, "change": -6.625, "open": 32.52, "high": 32.52, "low": 32.45, "tick": "no_change", "last_trade_price": 32.45, "last_trade_time": "2026-08-03T12:49:56", "percent_change": -16.9546, "prev_day_close": 39.0750007629394}, {"option": "AMZN270219C00300000", "bid": 26.25, "bid_size": 103.0, "ask": 27.05, "ask_size": 33.0, "iv": 0.3614, "open_interest": 530.0, "volume": 436.0, "delta": 0.5111, "gamma": 0.0052, "vega": 0.8391, "theta": -0.0732, "rho": 0.6573, "theo": 26.7046, "change": 6.525, "open": 24.2, "high": 28.0, "low": 24.1, "tick": "down", "last_trade_price": 26.8, "last_trade_time": "2026-08-03T15:58:31", "percent_change": 32.1825, "prev_day_close": 20.2750005722046}, {"option": "AMZN270219P00300000", "bid": 35.65, "bid_size": 91.0, "ask": 36.45, "ask_size": 65.0, "iv": 0.3609, "open_interest": 5.0, "volume": 0.0, "delta": -0.5093, "gamma": 0.0056, "vega": 0.8289, "theta": -0.0778, "rho": -0.7062, "theo": 36.1477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.2, "last_trade_time": "2026-07-30T15:14:16", "percent_change": 0.0, "prev_day_close": 42.4750003814697}, {"option": "AMZN270219C00305000", "bid": 24.5, "bid_size": 25.0, "ask": 25.1, "ask_size": 55.0, "iv": 0.3622, "open_interest": 18.0, "volume": 115.0, "delta": 0.4865, "gamma": 0.0052, "vega": 0.839, "theta": -0.0733, "rho": 0.6291, "theo": 24.7662, "change": 5.84, "open": 24.6, "high": 25.6, "low": 24.05, "tick": "down", "last_trade_price": 24.39, "last_trade_time": "2026-08-03T14:42:51", "percent_change": 31.4825, "prev_day_close": 18.5499992370605}, {"option": "AMZN270219P00305000", "bid": 38.65, "bid_size": 24.0, "ask": 39.55, "ask_size": 54.0, "iv": 0.3605, "open_interest": 13.0, "volume": 5.0, "delta": -0.5358, "gamma": 0.0056, "vega": 0.8256, "theta": -0.0778, "rho": -0.7324, "theo": 39.2024, "change": -7.275, "open": 38.6, "high": 38.6, "low": 38.6, "tick": "down", "last_trade_price": 38.6, "last_trade_time": "2026-08-03T13:10:12", "percent_change": -15.8583, "prev_day_close": 45.875}, {"option": "AMZN270219C00310000", "bid": 22.5, "bid_size": 34.0, "ask": 23.2, "ask_size": 20.0, "iv": 0.3603, "open_interest": 85.0, "volume": 760.0, "delta": 0.4624, "gamma": 0.0052, "vega": 0.8357, "theta": -0.0731, "rho": 0.6006, "theo": 22.951, "change": 5.175, "open": 22.89, "high": 23.98, "low": 22.25, "tick": "down", "last_trade_price": 22.25, "last_trade_time": "2026-08-03T14:20:47", "percent_change": 30.3075, "prev_day_close": 17.0749998092651}, {"option": "AMZN270219P00310000", "bid": 41.6, "bid_size": 25.0, "ask": 42.9, "ask_size": 24.0, "iv": 0.3598, "open_interest": 0.0, "volume": 0.0, "delta": -0.5619, "gamma": 0.0057, "vega": 0.8176, "theta": -0.0776, "rho": -0.749, "theo": 42.3883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.3250007629394}, {"option": "AMZN270219C00315000", "bid": 20.4, "bid_size": 17.0, "ask": 21.55, "ask_size": 24.0, "iv": 0.362, "open_interest": 333.0, "volume": 35.0, "delta": 0.4389, "gamma": 0.0052, "vega": 0.8298, "theta": -0.0727, "rho": 0.5731, "theo": 21.2532, "change": 5.375, "open": 18.95, "high": 22.12, "low": 18.95, "tick": "up", "last_trade_price": 21.1, "last_trade_time": "2026-08-03T15:03:33", "percent_change": 34.1812, "prev_day_close": 15.7249999046326}, {"option": "AMZN270219P00315000", "bid": 44.75, "bid_size": 32.0, "ask": 46.5, "ask_size": 45.0, "iv": 0.3605, "open_interest": 0.0, "volume": 0.0, "delta": -0.5877, "gamma": 0.0056, "vega": 0.8055, "theta": -0.077, "rho": -0.767, "theo": 45.7016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.8999996185303}, {"option": "AMZN270219C00320000", "bid": 19.2, "bid_size": 34.0, "ask": 20.0, "ask_size": 27.0, "iv": 0.3606, "open_interest": 110.0, "volume": 149.0, "delta": 0.4159, "gamma": 0.0051, "vega": 0.8211, "theta": -0.0721, "rho": 0.5454, "theo": 19.6674, "change": 5.295, "open": 18.05, "high": 20.38, "low": 18.05, "tick": "up", "last_trade_price": 19.82, "last_trade_time": "2026-08-03T15:32:51", "percent_change": 36.4544, "prev_day_close": 14.5250000953674}, {"option": "AMZN270219P00320000", "bid": 48.1, "bid_size": 18.0, "ask": 49.5, "ask_size": 18.0, "iv": 0.3571, "open_interest": 2.0, "volume": 6.0, "delta": -0.6129, "gamma": 0.0056, "vega": 0.792, "theta": -0.0763, "rho": -0.782, "theo": 49.1372, "change": -8.13, "open": 48.46, "high": 48.57, "low": 48.46, "tick": "up", "last_trade_price": 48.57, "last_trade_time": "2026-08-03T15:47:26", "percent_change": -14.3386, "prev_day_close": 56.7000007629394}, {"option": "AMZN270219C00325000", "bid": 17.7, "bid_size": 34.0, "ask": 18.45, "ask_size": 34.0, "iv": 0.36, "open_interest": 19.0, "volume": 97.0, "delta": 0.3936, "gamma": 0.005, "vega": 0.8098, "theta": -0.0712, "rho": 0.518, "theo": 18.1904, "change": 5.58, "open": 18.4, "high": 18.96, "low": 17.55, "tick": "up", "last_trade_price": 18.83, "last_trade_time": "2026-08-03T15:52:43", "percent_change": 42.1132, "prev_day_close": 13.25}, {"option": "AMZN270219P00325000", "bid": 51.0, "bid_size": 18.0, "ask": 54.1, "ask_size": 18.0, "iv": 0.3596, "open_interest": 1.0, "volume": 0.0, "delta": -0.6375, "gamma": 0.0056, "vega": 0.7739, "theta": -0.0753, "rho": -0.7901, "theo": 52.6909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.68, "last_trade_time": "2026-07-23T14:47:15", "percent_change": 0.0, "prev_day_close": 60.3500003814697}, {"option": "AMZN270219C00330000", "bid": 16.5, "bid_size": 34.0, "ask": 17.0, "ask_size": 44.0, "iv": 0.3608, "open_interest": 107.0, "volume": 50.0, "delta": 0.3721, "gamma": 0.005, "vega": 0.7967, "theta": -0.0701, "rho": 0.4918, "theo": 16.8158, "change": 4.225, "open": 17.55, "high": 17.55, "low": 16.15, "tick": "up", "last_trade_price": 16.4, "last_trade_time": "2026-08-03T15:11:40", "percent_change": 34.7023, "prev_day_close": 12.1749997138977}, {"option": "AMZN270219P00330000", "bid": 54.4, "bid_size": 18.0, "ask": 57.65, "ask_size": 18.0, "iv": 0.3572, "open_interest": 1.0, "volume": 1.0, "delta": -0.6615, "gamma": 0.0055, "vega": 0.7534, "theta": -0.0741, "rho": -0.7953, "theo": 56.3569, "change": -9.705, "open": 54.67, "high": 54.67, "low": 54.67, "tick": "down", "last_trade_price": 54.67, "last_trade_time": "2026-08-03T10:43:38", "percent_change": -15.0757, "prev_day_close": 64.375}, {"option": "AMZN270219C00335000", "bid": 15.3, "bid_size": 44.0, "ask": 15.85, "ask_size": 58.0, "iv": 0.3623, "open_interest": 35.0, "volume": 323.0, "delta": 0.3513, "gamma": 0.0048, "vega": 0.7816, "theta": -0.0688, "rho": 0.4661, "theo": 15.5375, "change": 4.525, "open": 16.13, "high": 16.28, "low": 14.95, "tick": "up", "last_trade_price": 15.75, "last_trade_time": "2026-08-03T15:41:36", "percent_change": 40.3118, "prev_day_close": 11.2249999046326}, {"option": "AMZN270219P00335000", "bid": 58.15, "bid_size": 18.0, "ask": 61.2, "ask_size": 40.0, "iv": 0.3555, "open_interest": 0.0, "volume": 0.0, "delta": -0.6848, "gamma": 0.0055, "vega": 0.7303, "theta": -0.0728, "rho": -0.8028, "theo": 60.1309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.4000015258789}, {"option": "AMZN270219C00340000", "bid": 14.05, "bid_size": 24.0, "ask": 14.5, "ask_size": 10.0, "iv": 0.3611, "open_interest": 67.0, "volume": 56.0, "delta": 0.3314, "gamma": 0.0047, "vega": 0.7644, "theta": -0.0674, "rho": 0.4406, "theo": 14.3518, "change": 3.385, "open": 11.9, "high": 14.9, "low": 11.15, "tick": "down", "last_trade_price": 13.71, "last_trade_time": "2026-08-03T14:25:03", "percent_change": 32.7845, "prev_day_close": 10.3250002861023}, {"option": "AMZN270219P00340000", "bid": 62.15, "bid_size": 19.0, "ask": 64.85, "ask_size": 27.0, "iv": 0.3548, "open_interest": 0.0, "volume": 3.0, "delta": -0.7074, "gamma": 0.0054, "vega": 0.7054, "theta": -0.0713, "rho": -0.7931, "theo": 64.0066, "change": -10.68, "open": 63.85, "high": 63.85, "low": 61.92, "tick": "down", "last_trade_price": 61.92, "last_trade_time": "2026-08-03T09:45:23", "percent_change": -14.7107, "prev_day_close": 72.5999984741211}, {"option": "AMZN270219C00345000", "bid": 13.0, "bid_size": 15.0, "ask": 13.55, "ask_size": 45.0, "iv": 0.3627, "open_interest": 26.0, "volume": 25.0, "delta": 0.3122, "gamma": 0.0046, "vega": 0.7461, "theta": -0.0659, "rho": 0.4166, "theo": 13.253, "change": 3.275, "open": 12.29, "high": 13.18, "low": 12.29, "tick": "down", "last_trade_price": 12.75, "last_trade_time": "2026-08-03T14:15:30", "percent_change": 34.5646, "prev_day_close": 9.47499990463257}, {"option": "AMZN270219P00345000", "bid": 66.0, "bid_size": 18.0, "ask": 69.1, "ask_size": 18.0, "iv": 0.356, "open_interest": 0.0, "volume": 0.0, "delta": -0.7293, "gamma": 0.0053, "vega": 0.6787, "theta": -0.0697, "rho": -0.7906, "theo": 67.9788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.8499984741211}, {"option": "AMZN270219C00350000", "bid": 12.0, "bid_size": 61.0, "ask": 12.45, "ask_size": 35.0, "iv": 0.3627, "open_interest": 126.0, "volume": 317.0, "delta": 0.2939, "gamma": 0.0045, "vega": 0.7268, "theta": -0.0642, "rho": 0.3936, "theo": 12.2346, "change": 3.32, "open": 11.95, "high": 12.75, "low": 11.75, "tick": "up", "last_trade_price": 11.97, "last_trade_time": "2026-08-03T15:21:16", "percent_change": 38.3815, "prev_day_close": 8.64999961853027}, {"option": "AMZN270219P00350000", "bid": 70.1, "bid_size": 18.0, "ask": 73.25, "ask_size": 18.0, "iv": 0.357, "open_interest": 0.0, "volume": 0.0, "delta": -0.7504, "gamma": 0.0052, "vega": 0.6483, "theta": -0.068, "rho": -0.7772, "theo": 72.0439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.25}, {"option": "AMZN270219C00355000", "bid": 11.05, "bid_size": 28.0, "ask": 11.55, "ask_size": 58.0, "iv": 0.3634, "open_interest": 29.0, "volume": 5.0, "delta": 0.2764, "gamma": 0.0044, "vega": 0.706, "theta": -0.0625, "rho": 0.3708, "theo": 11.2925, "change": 3.025, "open": 11.05, "high": 11.05, "low": 10.95, "tick": "no_change", "last_trade_price": 10.95, "last_trade_time": "2026-08-03T14:12:19", "percent_change": 38.1703, "prev_day_close": 7.92499995231628}, {"option": "AMZN270219P00355000", "bid": 74.25, "bid_size": 18.0, "ask": 77.1, "ask_size": 18.0, "iv": 0.3546, "open_interest": 0.0, "volume": 0.0, "delta": -0.7707, "gamma": 0.0051, "vega": 0.6175, "theta": -0.0661, "rho": -0.7718, "theo": 76.1953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.6500015258789}, {"option": "AMZN270219C00360000", "bid": 10.2, "bid_size": 21.0, "ask": 10.7, "ask_size": 70.0, "iv": 0.3642, "open_interest": 40.0, "volume": 64.0, "delta": 0.2598, "gamma": 0.0042, "vega": 0.6845, "theta": -0.0607, "rho": 0.3493, "theo": 10.4224, "change": 2.8, "open": 10.66, "high": 10.7, "low": 10.05, "tick": "down", "last_trade_price": 10.05, "last_trade_time": "2026-08-03T15:13:16", "percent_change": 38.6207, "prev_day_close": 7.25}, {"option": "AMZN270219P00360000", "bid": 78.45, "bid_size": 18.0, "ask": 81.85, "ask_size": 18.0, "iv": 0.3589, "open_interest": 0.0, "volume": 0.0, "delta": -0.7901, "gamma": 0.005, "vega": 0.5835, "theta": -0.0641, "rho": -0.7491, "theo": 80.4285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.2750015258789}, {"option": "AMZN270219C00365000", "bid": 9.4, "bid_size": 38.0, "ask": 9.85, "ask_size": 100.0, "iv": 0.3644, "open_interest": 22.0, "volume": 11.0, "delta": 0.244, "gamma": 0.0041, "vega": 0.6629, "theta": -0.0588, "rho": 0.3291, "theo": 9.6182, "change": 2.6, "open": 10.05, "high": 10.05, "low": 9.3, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-08-03T14:12:38", "percent_change": 38.806, "prev_day_close": 6.69999980926514}, {"option": "AMZN270219P00365000", "bid": 82.8, "bid_size": 10.0, "ask": 85.95, "ask_size": 16.0, "iv": 0.3575, "open_interest": 0.0, "volume": 0.0, "delta": -0.809, "gamma": 0.0049, "vega": 0.5491, "theta": -0.0624, "rho": -0.7288, "theo": 84.7382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.7999992370606}, {"option": "AMZN270219C00370000", "bid": 8.65, "bid_size": 38.0, "ask": 9.1, "ask_size": 208.0, "iv": 0.3649, "open_interest": 321.0, "volume": 66.0, "delta": 0.2291, "gamma": 0.0039, "vega": 0.6406, "theta": -0.0569, "rho": 0.3096, "theo": 8.8755, "change": 2.475, "open": 8.55, "high": 9.2, "low": 8.55, "tick": "no_change", "last_trade_price": 8.6, "last_trade_time": "2026-08-03T14:12:10", "percent_change": 40.4082, "prev_day_close": 6.125}, {"option": "AMZN270219P00370000", "bid": 87.15, "bid_size": 18.0, "ask": 90.4, "ask_size": 18.0, "iv": 0.3579, "open_interest": 0.0, "volume": 0.0, "delta": -0.827, "gamma": 0.0048, "vega": 0.5132, "theta": -0.0604, "rho": -0.7037, "theo": 89.1213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.4249992370606}, {"option": "AMZN270219C00375000", "bid": 7.95, "bid_size": 28.0, "ask": 8.4, "ask_size": 71.0, "iv": 0.3653, "open_interest": 88.0, "volume": 59.0, "delta": 0.2149, "gamma": 0.0038, "vega": 0.6177, "theta": -0.0549, "rho": 0.2907, "theo": 8.1908, "change": 2.43, "open": 7.95, "high": 8.5, "low": 7.9, "tick": "down", "last_trade_price": 7.98, "last_trade_time": "2026-08-03T15:21:16", "percent_change": 43.7838, "prev_day_close": 5.55000019073486}, {"option": "AMZN270219P00375000", "bid": 91.65, "bid_size": 18.0, "ask": 94.85, "ask_size": 18.0, "iv": 0.3585, "open_interest": 0.0, "volume": 0.0, "delta": -0.8442, "gamma": 0.0046, "vega": 0.48, "theta": -0.0585, "rho": -0.6706, "theo": 93.5697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.174999237061}, {"option": "AMZN270319C00105000", "bid": 180.85, "bid_size": 1.0, "ask": 184.5, "ask_size": 1.0, "iv": 0.6206, "open_interest": 19.0, "volume": 2.0, "delta": 0.9953, "gamma": 0.0001, "vega": 0.0338, "theta": 0.0, "rho": 0.6321, "theo": 182.3328, "change": 14.09, "open": 184.84, "high": 184.84, "low": 184.14, "tick": "down", "last_trade_price": 184.14, "last_trade_time": "2026-08-03T11:46:39", "percent_change": 8.2858, "prev_day_close": 170.050003051758}, {"option": "AMZN270319P00105000", "bid": 0.15, "bid_size": 1.0, "ask": 0.31, "ask_size": 81.0, "iv": 0.5527, "open_interest": 219.0, "volume": 5.0, "delta": -0.0052, "gamma": 0.0001, "vega": 0.0342, "theta": -0.0038, "rho": -0.0099, "theo": 0.2205, "change": -0.01, "open": 0.2, "high": 0.22, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-08-03T12:17:16", "percent_change": -4.7619, "prev_day_close": 0.209999993443489}, {"option": "AMZN270319C00110000", "bid": 176.1, "bid_size": 1.0, "ask": 179.8, "ask_size": 1.0, "iv": 0.6037, "open_interest": 7.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0001, "vega": 0.0394, "theta": 0.0, "rho": 0.6608, "theo": 177.5133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 162.4, "last_trade_time": "2026-07-31T10:17:26", "percent_change": 0.0, "prev_day_close": 165.300003051758}, {"option": "AMZN270319P00110000", "bid": 0.14, "bid_size": 53.0, "ask": 0.36, "ask_size": 81.0, "iv": 0.5345, "open_interest": 66.0, "volume": 58.0, "delta": -0.0061, "gamma": 0.0001, "vega": 0.0397, "theta": -0.0044, "rho": -0.0118, "theo": 0.2606, "change": 0.045, "open": 0.22, "high": 0.27, "low": 0.22, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-08-03T13:10:46", "percent_change": 20.9302, "prev_day_close": 0.215000003576279}, {"option": "AMZN270319C00115000", "bid": 171.15, "bid_size": 1.0, "ask": 174.9, "ask_size": 1.0, "iv": 0.5758, "open_interest": 36.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0002, "vega": 0.0457, "theta": 0.0, "rho": 0.6891, "theo": 172.7001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 119.05, "last_trade_time": "2026-06-25T10:09:59", "percent_change": 0.0, "prev_day_close": 160.400001525879}, {"option": "AMZN270319P00115000", "bid": 0.18, "bid_size": 75.0, "ask": 0.41, "ask_size": 81.0, "iv": 0.5228, "open_interest": 53.0, "volume": 59.0, "delta": -0.0072, "gamma": 0.0002, "vega": 0.0459, "theta": -0.005, "rho": -0.0139, "theo": 0.3067, "change": -0.02, "open": 0.31, "high": 0.32, "low": 0.27, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-08-03T13:34:16", "percent_change": -6.66667, "prev_day_close": 0.299999997019768}, {"option": "AMZN270319C00120000", "bid": 166.5, "bid_size": 1.0, "ask": 170.2, "ask_size": 1.0, "iv": 0.5697, "open_interest": 118.0, "volume": 5.0, "delta": 0.9919, "gamma": 0.0002, "vega": 0.0528, "theta": 0.0, "rho": 0.7171, "theo": 167.8939, "change": 11.8, "open": 168.6, "high": 168.6, "low": 167.5, "tick": "no_change", "last_trade_price": 167.5, "last_trade_time": "2026-08-03T14:03:29", "percent_change": 7.57867, "prev_day_close": 155.700004577637}, {"option": "AMZN270319P00120000", "bid": 0.24, "bid_size": 74.0, "ask": 0.48, "ask_size": 53.0, "iv": 0.5142, "open_interest": 141.0, "volume": 4.0, "delta": -0.0085, "gamma": 0.0002, "vega": 0.0534, "theta": -0.0056, "rho": -0.0164, "theo": 0.3602, "change": -0.075, "open": 0.32, "high": 0.35, "low": 0.32, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-08-03T14:48:02", "percent_change": -17.6471, "prev_day_close": 0.424999982118607}, {"option": "AMZN270319C00125000", "bid": 161.7, "bid_size": 10.0, "ask": 165.4, "ask_size": 1.0, "iv": 0.5613, "open_interest": 24.0, "volume": 57.0, "delta": 0.9904, "gamma": 0.0002, "vega": 0.0609, "theta": 0.0, "rho": 0.7447, "theo": 163.0962, "change": 12.475, "open": 163.25, "high": 163.25, "low": 163.05, "tick": "up", "last_trade_price": 163.15, "last_trade_time": "2026-08-03T10:14:30", "percent_change": 8.27941, "prev_day_close": 150.675003051758}, {"option": "AMZN270319P00125000", "bid": 0.3, "bid_size": 43.0, "ask": 0.55, "ask_size": 43.0, "iv": 0.5039, "open_interest": 40.0, "volume": 21.0, "delta": -0.01, "gamma": 0.0002, "vega": 0.0614, "theta": -0.0064, "rho": -0.0193, "theo": 0.4223, "change": 0.01, "open": 0.37, "high": 0.46, "low": 0.33, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-08-03T14:44:17", "percent_change": 2.22222, "prev_day_close": 0.450000002980232}, {"option": "AMZN270319C00130000", "bid": 156.9, "bid_size": 1.0, "ask": 160.6, "ask_size": 10.0, "iv": 0.536, "open_interest": 8.0, "volume": 0.0, "delta": 0.9887, "gamma": 0.0003, "vega": 0.0699, "theta": 0.0, "rho": 0.7718, "theo": 158.3081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 124.02, "last_trade_time": "2026-07-20T09:30:09", "percent_change": 0.0, "prev_day_close": 146.150001525879}, {"option": "AMZN270319P00130000", "bid": 0.36, "bid_size": 43.0, "ask": 0.63, "ask_size": 43.0, "iv": 0.4933, "open_interest": 62.0, "volume": 20.0, "delta": -0.0118, "gamma": 0.0003, "vega": 0.0703, "theta": -0.0072, "rho": -0.0225, "theo": 0.4941, "change": -0.08, "open": 0.41, "high": 0.45, "low": 0.41, "tick": "no_change", "last_trade_price": 0.41, "last_trade_time": "2026-08-03T13:56:29", "percent_change": -16.3265, "prev_day_close": 0.490000009536743}, {"option": "AMZN270319C00135000", "bid": 152.15, "bid_size": 10.0, "ask": 155.65, "ask_size": 10.0, "iv": 0.5242, "open_interest": 21.0, "volume": 14.0, "delta": 0.9868, "gamma": 0.0003, "vega": 0.08, "theta": 0.0, "rho": 0.7985, "theo": 153.531, "change": 12.225, "open": 153.7, "high": 153.7, "low": 153.55, "tick": "down", "last_trade_price": 153.6, "last_trade_time": "2026-08-03T10:13:30", "percent_change": 8.64721, "prev_day_close": 141.375}, {"option": "AMZN270319P00135000", "bid": 0.44, "bid_size": 64.0, "ask": 0.73, "ask_size": 197.0, "iv": 0.4847, "open_interest": 1057.0, "volume": 5.0, "delta": -0.0138, "gamma": 0.0003, "vega": 0.0806, "theta": -0.008, "rho": -0.0263, "theo": 0.5758, "change": -0.14, "open": 0.58, "high": 0.58, "low": 0.52, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-08-03T15:18:58", "percent_change": -21.2121, "prev_day_close": 0.659999996423721}, {"option": "AMZN270319C00140000", "bid": 147.15, "bid_size": 1.0, "ask": 151.0, "ask_size": 1.0, "iv": 0.5005, "open_interest": 20.0, "volume": 0.0, "delta": 0.9845, "gamma": 0.0004, "vega": 0.0914, "theta": 0.0, "rho": 0.8244, "theo": 148.7669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.0, "last_trade_time": "2026-07-07T15:39:25", "percent_change": 0.0, "prev_day_close": 136.625}, {"option": "AMZN270319P00140000", "bid": 0.65, "bid_size": 2.0, "ask": 0.83, "ask_size": 70.0, "iv": 0.4816, "open_interest": 230.0, "volume": 28.0, "delta": -0.016, "gamma": 0.0004, "vega": 0.0921, "theta": -0.009, "rho": -0.0307, "theo": 0.672, "change": -0.055, "open": 0.65, "high": 0.67, "low": 0.64, "tick": "no_change", "last_trade_price": 0.67, "last_trade_time": "2026-08-03T11:17:48", "percent_change": -7.58621, "prev_day_close": 0.724999994039536}, {"option": "AMZN270319C00145000", "bid": 142.25, "bid_size": 10.0, "ask": 146.25, "ask_size": 10.0, "iv": 0.4865, "open_interest": 15.0, "volume": 47.0, "delta": 0.9819, "gamma": 0.0004, "vega": 0.104, "theta": 0.0, "rho": 0.8497, "theo": 144.0179, "change": 12.4, "open": 144.35, "high": 144.35, "low": 144.15, "tick": "down", "last_trade_price": 144.2, "last_trade_time": "2026-08-03T10:14:00", "percent_change": 9.40819, "prev_day_close": 131.800003051758}, {"option": "AMZN270319P00145000", "bid": 0.65, "bid_size": 143.0, "ask": 0.89, "ask_size": 102.0, "iv": 0.4639, "open_interest": 494.0, "volume": 31.0, "delta": -0.0187, "gamma": 0.0004, "vega": 0.1045, "theta": -0.0101, "rho": -0.0356, "theo": 0.7834, "change": -0.155, "open": 0.73, "high": 0.77, "low": 0.7, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-08-03T14:26:56", "percent_change": -16.9399, "prev_day_close": 0.915000021457672}, {"option": "AMZN270319C00150000", "bid": 137.9, "bid_size": 10.0, "ask": 141.0, "ask_size": 10.0, "iv": 0.4704, "open_interest": 1644.0, "volume": 1.0, "delta": 0.9789, "gamma": 0.0005, "vega": 0.118, "theta": 0.0, "rho": 0.8742, "theo": 139.2864, "change": 12.35, "open": 139.5, "high": 139.5, "low": 139.5, "tick": "up", "last_trade_price": 139.5, "last_trade_time": "2026-08-03T12:16:26", "percent_change": 9.71294, "prev_day_close": 127.150001525879}, {"option": "AMZN270319P00150000", "bid": 0.8, "bid_size": 143.0, "ask": 1.05, "ask_size": 208.0, "iv": 0.4579, "open_interest": 3717.0, "volume": 58.0, "delta": -0.0217, "gamma": 0.0005, "vega": 0.119, "theta": -0.0113, "rho": -0.0414, "theo": 0.912, "change": -0.17, "open": 0.88, "high": 0.9, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-08-03T13:35:26", "percent_change": -16.6667, "prev_day_close": 1.02000001072884}, {"option": "AMZN270319C00155000", "bid": 133.45, "bid_size": 18.0, "ask": 136.45, "ask_size": 18.0, "iv": 0.4753, "open_interest": 34.0, "volume": 1.0, "delta": 0.9754, "gamma": 0.0006, "vega": 0.1338, "theta": 0.0, "rho": 0.8977, "theo": 134.5753, "change": 12.425, "open": 134.8, "high": 134.8, "low": 134.8, "tick": "up", "last_trade_price": 134.8, "last_trade_time": "2026-08-03T10:14:38", "percent_change": 10.1532, "prev_day_close": 122.375}, {"option": "AMZN270319P00155000", "bid": 0.92, "bid_size": 69.0, "ask": 1.25, "ask_size": 82.0, "iv": 0.4506, "open_interest": 332.0, "volume": 1.0, "delta": -0.0252, "gamma": 0.0006, "vega": 0.1349, "theta": -0.0126, "rho": -0.048, "theo": 1.0621, "change": -0.16, "open": 1.01, "high": 1.01, "low": 1.01, "tick": "down", "last_trade_price": 1.01, "last_trade_time": "2026-08-03T11:33:12", "percent_change": -13.6752, "prev_day_close": 1.1700000166893}, {"option": "AMZN270319C00160000", "bid": 128.8, "bid_size": 299.0, "ask": 131.7, "ask_size": 178.0, "iv": 0.4642, "open_interest": 111.0, "volume": 32.0, "delta": 0.9715, "gamma": 0.0007, "vega": 0.151, "theta": 0.0, "rho": 0.9202, "theo": 129.8881, "change": 12.65, "open": 130.6, "high": 130.6, "low": 130.4, "tick": "down", "last_trade_price": 130.4, "last_trade_time": "2026-08-03T10:12:55", "percent_change": 10.7431, "prev_day_close": 117.75}, {"option": "AMZN270319P00160000", "bid": 1.16, "bid_size": 112.0, "ask": 1.39, "ask_size": 206.0, "iv": 0.444, "open_interest": 2205.0, "volume": 56.0, "delta": -0.0292, "gamma": 0.0007, "vega": 0.1519, "theta": -0.014, "rho": -0.0555, "theo": 1.236, "change": -0.26, "open": 1.3, "high": 1.3, "low": 1.16, "tick": "down", "last_trade_price": 1.16, "last_trade_time": "2026-08-03T11:15:59", "percent_change": -18.3099, "prev_day_close": 1.4200000166893}, {"option": "AMZN270319C00165000", "bid": 123.95, "bid_size": 22.0, "ask": 127.1, "ask_size": 18.0, "iv": 0.4513, "open_interest": 18.0, "volume": 0.0, "delta": 0.967, "gamma": 0.0008, "vega": 0.17, "theta": 0.0, "rho": 0.9417, "theo": 125.2281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 112.65, "last_trade_time": "2026-07-31T10:39:05", "percent_change": 0.0, "prev_day_close": 113.100002288818}, {"option": "AMZN270319P00165000", "bid": 1.28, "bid_size": 83.0, "ask": 1.62, "ask_size": 60.0, "iv": 0.435, "open_interest": 485.0, "volume": 0.0, "delta": -0.0338, "gamma": 0.0008, "vega": 0.1718, "theta": -0.0156, "rho": -0.0641, "theo": 1.4371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.63, "last_trade_time": "2026-07-31T15:27:02", "percent_change": 0.0, "prev_day_close": 1.68000000715256}, {"option": "AMZN270319C00170000", "bid": 119.55, "bid_size": 72.0, "ask": 122.45, "ask_size": 13.0, "iv": 0.4479, "open_interest": 67.0, "volume": 25.0, "delta": 0.9618, "gamma": 0.0009, "vega": 0.1912, "theta": 0.0, "rho": 0.9616, "theo": 120.6, "change": 12.875, "open": 123.0, "high": 123.0, "low": 121.45, "tick": "down", "last_trade_price": 121.55, "last_trade_time": "2026-08-03T10:12:09", "percent_change": 11.8473, "prev_day_close": 108.674999237061}, {"option": "AMZN270319P00170000", "bid": 1.52, "bid_size": 61.0, "ask": 1.84, "ask_size": 43.0, "iv": 0.4281, "open_interest": 1113.0, "volume": 2.0, "delta": -0.039, "gamma": 0.0009, "vega": 0.193, "theta": -0.0173, "rho": -0.0739, "theo": 1.6717, "change": -0.33, "open": 1.7, "high": 1.7, "low": 1.7, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-08-03T15:31:33", "percent_change": -16.2562, "prev_day_close": 2.03000003099442}, {"option": "AMZN270319C00175000", "bid": 115.2, "bid_size": 18.0, "ask": 117.45, "ask_size": 18.0, "iv": 0.436, "open_interest": 30.0, "volume": 0.0, "delta": 0.956, "gamma": 0.001, "vega": 0.214, "theta": 0.0, "rho": 0.9802, "theo": 116.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.7, "last_trade_time": "2026-07-31T14:45:27", "percent_change": 0.0, "prev_day_close": 103.850002288818}, {"option": "AMZN270319P00175000", "bid": 1.78, "bid_size": 73.0, "ask": 2.14, "ask_size": 81.0, "iv": 0.4221, "open_interest": 1411.0, "volume": 2.0, "delta": -0.045, "gamma": 0.001, "vega": 0.2155, "theta": -0.0191, "rho": -0.0848, "theo": 1.9426, "change": -0.32, "open": 1.9, "high": 1.95, "low": 1.9, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-08-03T14:25:42", "percent_change": -14.0969, "prev_day_close": 2.2700001001358}, {"option": "AMZN270319C00180000", "bid": 110.65, "bid_size": 140.0, "ask": 112.9, "ask_size": 47.0, "iv": 0.4288, "open_interest": 103.0, "volume": 10.0, "delta": 0.9494, "gamma": 0.0011, "vega": 0.2389, "theta": 0.0, "rho": 0.9971, "theo": 111.458, "change": 14.625, "open": 111.0, "high": 114.0, "low": 111.0, "tick": "no_change", "last_trade_price": 114.0, "last_trade_time": "2026-08-03T10:43:28", "percent_change": 14.717, "prev_day_close": 99.375}, {"option": "AMZN270319P00180000", "bid": 2.08, "bid_size": 61.0, "ask": 2.5, "ask_size": 2.0, "iv": 0.4125, "open_interest": 2891.0, "volume": 42.0, "delta": -0.0519, "gamma": 0.0011, "vega": 0.2425, "theta": -0.0212, "rho": -0.0976, "theo": 2.2618, "change": -0.48, "open": 2.45, "high": 2.45, "low": 1.93, "tick": "up", "last_trade_price": 2.23, "last_trade_time": "2026-08-03T14:36:39", "percent_change": -17.7122, "prev_day_close": 2.70999991893768}, {"option": "AMZN270319C00185000", "bid": 106.1, "bid_size": 72.0, "ask": 108.35, "ask_size": 47.0, "iv": 0.4205, "open_interest": 53.0, "volume": 1.0, "delta": 0.9419, "gamma": 0.0013, "vega": 0.266, "theta": -0.0023, "rho": 1.0121, "theo": 106.9548, "change": 11.65, "open": 106.9, "high": 106.9, "low": 106.9, "tick": "up", "last_trade_price": 106.9, "last_trade_time": "2026-08-03T15:00:47", "percent_change": 12.231, "prev_day_close": 95.25}, {"option": "AMZN270319P00185000", "bid": 2.52, "bid_size": 51.0, "ask": 2.78, "ask_size": 61.0, "iv": 0.4112, "open_interest": 3681.0, "volume": 22.0, "delta": -0.0595, "gamma": 0.0013, "vega": 0.2691, "theta": -0.0233, "rho": -0.1118, "theo": 2.6252, "change": -0.535, "open": 2.46, "high": 2.65, "low": 2.46, "tick": "down", "last_trade_price": 2.64, "last_trade_time": "2026-08-03T14:36:39", "percent_change": -16.8504, "prev_day_close": 3.17499995231628}, {"option": "AMZN270319C00190000", "bid": 101.65, "bid_size": 146.0, "ask": 103.9, "ask_size": 47.0, "iv": 0.4146, "open_interest": 164.0, "volume": 33.0, "delta": 0.9336, "gamma": 0.0014, "vega": 0.2947, "theta": -0.0055, "rho": 1.0254, "theo": 102.5046, "change": 12.15, "open": 99.0, "high": 104.15, "low": 99.0, "tick": "no_change", "last_trade_price": 102.75, "last_trade_time": "2026-08-03T10:11:42", "percent_change": 13.4106, "prev_day_close": 90.6000022888184}, {"option": "AMZN270319P00190000", "bid": 2.88, "bid_size": 43.0, "ask": 3.2, "ask_size": 48.0, "iv": 0.4053, "open_interest": 2749.0, "volume": 90.0, "delta": -0.068, "gamma": 0.0014, "vega": 0.298, "theta": -0.0256, "rho": -0.1274, "theo": 3.041, "change": -0.56, "open": 2.89, "high": 3.07, "low": 2.89, "tick": "down", "last_trade_price": 3.04, "last_trade_time": "2026-08-03T15:31:33", "percent_change": -15.5556, "prev_day_close": 3.60000002384186}, {"option": "AMZN270319C00195000", "bid": 97.35, "bid_size": 16.0, "ask": 99.5, "ask_size": 18.0, "iv": 0.4105, "open_interest": 79.0, "volume": 0.0, "delta": 0.9243, "gamma": 0.0016, "vega": 0.3255, "theta": -0.0087, "rho": 1.0365, "theo": 98.1129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.0, "last_trade_time": "2026-07-31T15:52:05", "percent_change": 0.0, "prev_day_close": 86.3250007629394}, {"option": "AMZN270319P00195000", "bid": 3.3, "bid_size": 77.0, "ask": 3.75, "ask_size": 73.0, "iv": 0.4012, "open_interest": 944.0, "volume": 19.0, "delta": -0.0774, "gamma": 0.0016, "vega": 0.3304, "theta": -0.028, "rho": -0.145, "theo": 3.5128, "change": -0.925, "open": 3.45, "high": 3.45, "low": 3.35, "tick": "down", "last_trade_price": 3.35, "last_trade_time": "2026-08-03T09:54:14", "percent_change": -21.6374, "prev_day_close": 4.27500009536743}, {"option": "AMZN270319C00200000", "bid": 93.0, "bid_size": 121.0, "ask": 95.15, "ask_size": 63.0, "iv": 0.4047, "open_interest": 1100.0, "volume": 277.0, "delta": 0.914, "gamma": 0.0018, "vega": 0.358, "theta": -0.0121, "rho": 1.0451, "theo": 93.7869, "change": 12.15, "open": 95.8, "high": 96.5, "low": 93.34, "tick": "up", "last_trade_price": 94.25, "last_trade_time": "2026-08-03T15:43:35", "percent_change": 14.799, "prev_day_close": 82.0999984741211}, {"option": "AMZN270319P00200000", "bid": 3.9, "bid_size": 38.0, "ask": 4.4, "ask_size": 59.0, "iv": 0.3966, "open_interest": 11413.0, "volume": 82.0, "delta": -0.088, "gamma": 0.0018, "vega": 0.3616, "theta": -0.0305, "rho": -0.1642, "theo": 4.0535, "change": -0.94, "open": 4.35, "high": 4.75, "low": 3.85, "tick": "up", "last_trade_price": 3.96, "last_trade_time": "2026-08-03T15:50:00", "percent_change": -19.1837, "prev_day_close": 4.90000009536743}, {"option": "AMZN270319C00205000", "bid": 88.95, "bid_size": 52.0, "ask": 90.9, "ask_size": 20.0, "iv": 0.4028, "open_interest": 254.0, "volume": 6.0, "delta": 0.9026, "gamma": 0.002, "vega": 0.3916, "theta": -0.0156, "rho": 1.0518, "theo": 89.5326, "change": 12.075, "open": 88.3, "high": 90.15, "low": 88.11, "tick": "up", "last_trade_price": 90.15, "last_trade_time": "2026-08-03T15:35:58", "percent_change": 15.4659, "prev_day_close": 78.0750007629394}, {"option": "AMZN270319P00205000", "bid": 4.5, "bid_size": 43.0, "ask": 4.85, "ask_size": 14.0, "iv": 0.3928, "open_interest": 1958.0, "volume": 17.0, "delta": -0.0998, "gamma": 0.002, "vega": 0.3967, "theta": -0.0331, "rho": -0.1859, "theo": 4.675, "change": -1.15, "open": 4.7, "high": 4.7, "low": 4.47, "tick": "up", "last_trade_price": 4.55, "last_trade_time": "2026-08-03T11:03:19", "percent_change": -20.1754, "prev_day_close": 5.70000004768372}, {"option": "AMZN270319C00210000", "bid": 84.6, "bid_size": 174.0, "ask": 86.7, "ask_size": 173.0, "iv": 0.3962, "open_interest": 169.0, "volume": 36.0, "delta": 0.8901, "gamma": 0.0022, "vega": 0.4271, "theta": -0.0192, "rho": 1.0557, "theo": 85.356, "change": 10.875, "open": 86.91, "high": 86.91, "low": 85.05, "tick": "down", "last_trade_price": 85.05, "last_trade_time": "2026-08-03T14:42:40", "percent_change": 14.6613, "prev_day_close": 74.1749992370606}, {"option": "AMZN270319P00210000", "bid": 5.2, "bid_size": 206.0, "ask": 5.6, "ask_size": 72.0, "iv": 0.3898, "open_interest": 5245.0, "volume": 373.0, "delta": -0.1126, "gamma": 0.0022, "vega": 0.4325, "theta": -0.0358, "rho": -0.209, "theo": 5.3738, "change": -1.15, "open": 7.25, "high": 7.25, "low": 5.05, "tick": "no_change", "last_trade_price": 5.4, "last_trade_time": "2026-08-03T15:54:50", "percent_change": -17.5573, "prev_day_close": 6.54999995231628}, {"option": "AMZN270319C00215000", "bid": 80.4, "bid_size": 102.0, "ask": 82.6, "ask_size": 26.0, "iv": 0.3911, "open_interest": 175.0, "volume": 3.0, "delta": 0.8766, "gamma": 0.0024, "vega": 0.4631, "theta": -0.0228, "rho": 1.0572, "theo": 81.2648, "change": 10.995, "open": 81.9, "high": 81.9, "low": 81.02, "tick": "down", "last_trade_price": 81.02, "last_trade_time": "2026-08-03T13:49:57", "percent_change": 15.7015, "prev_day_close": 70.0250015258789}, {"option": "AMZN270319P00215000", "bid": 5.95, "bid_size": 34.0, "ask": 6.35, "ask_size": 37.0, "iv": 0.3858, "open_interest": 2715.0, "volume": 34.0, "delta": -0.1265, "gamma": 0.0024, "vega": 0.4682, "theta": -0.0386, "rho": -0.2338, "theo": 6.1577, "change": -1.3, "open": 6.2, "high": 6.2, "low": 5.9, "tick": "no_change", "last_trade_price": 6.2, "last_trade_time": "2026-08-03T14:22:03", "percent_change": -17.3333, "prev_day_close": 7.5}, {"option": "AMZN270319C00220000", "bid": 76.4, "bid_size": 126.0, "ask": 78.6, "ask_size": 91.0, "iv": 0.3878, "open_interest": 1853.0, "volume": 38.0, "delta": 0.8619, "gamma": 0.0026, "vega": 0.4997, "theta": -0.0264, "rho": 1.0564, "theo": 77.2638, "change": 12.4, "open": 73.5, "high": 78.65, "low": 73.5, "tick": "up", "last_trade_price": 78.65, "last_trade_time": "2026-08-03T15:49:57", "percent_change": 18.717, "prev_day_close": 66.25}, {"option": "AMZN270319P00220000", "bid": 6.85, "bid_size": 39.0, "ask": 7.25, "ask_size": 57.0, "iv": 0.3833, "open_interest": 3990.0, "volume": 213.0, "delta": -0.1416, "gamma": 0.0026, "vega": 0.5073, "theta": -0.0414, "rho": -0.2605, "theo": 7.0345, "change": -1.75, "open": 7.44, "high": 7.44, "low": 5.85, "tick": "down", "last_trade_price": 6.75, "last_trade_time": "2026-08-03T12:22:01", "percent_change": -20.5882, "prev_day_close": 8.5}, {"option": "AMZN270319C00225000", "bid": 72.3, "bid_size": 159.0, "ask": 74.65, "ask_size": 78.0, "iv": 0.3824, "open_interest": 554.0, "volume": 46.0, "delta": 0.8462, "gamma": 0.0028, "vega": 0.5371, "theta": -0.03, "rho": 1.0524, "theo": 73.3599, "change": 10.825, "open": 75.13, "high": 75.13, "low": 72.2, "tick": "up", "last_trade_price": 73.6, "last_trade_time": "2026-08-03T15:57:09", "percent_change": 17.2441, "prev_day_close": 62.7750015258789}, {"option": "AMZN270319P00225000", "bid": 7.8, "bid_size": 41.0, "ask": 8.25, "ask_size": 44.0, "iv": 0.3804, "open_interest": 1949.0, "volume": 161.0, "delta": -0.1579, "gamma": 0.0029, "vega": 0.5436, "theta": -0.0442, "rho": -0.2899, "theo": 8.0145, "change": -1.9, "open": 8.65, "high": 8.65, "low": 7.57, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-08-03T15:50:00", "percent_change": -19.5876, "prev_day_close": 9.69999980926514}, {"option": "AMZN270319C00230000", "bid": 68.5, "bid_size": 290.0, "ask": 70.8, "ask_size": 34.0, "iv": 0.3794, "open_interest": 1091.0, "volume": 29.0, "delta": 0.8294, "gamma": 0.003, "vega": 0.5737, "theta": -0.0336, "rho": 1.0464, "theo": 69.559, "change": 11.85, "open": 65.15, "high": 72.0, "low": 65.15, "tick": "up", "last_trade_price": 71.0, "last_trade_time": "2026-08-03T15:50:00", "percent_change": 20.0338, "prev_day_close": 59.1499996185303}, {"option": "AMZN270319P00230000", "bid": 8.85, "bid_size": 46.0, "ask": 9.3, "ask_size": 28.0, "iv": 0.3774, "open_interest": 3262.0, "volume": 1615.0, "delta": -0.1753, "gamma": 0.0031, "vega": 0.5806, "theta": -0.047, "rho": -0.3197, "theo": 9.0967, "change": -1.92, "open": 9.8, "high": 10.35, "low": 8.45, "tick": "up", "last_trade_price": 9.08, "last_trade_time": "2026-08-03T15:28:37", "percent_change": -17.4545, "prev_day_close": 11.0}, {"option": "AMZN270319C00235000", "bid": 65.4, "bid_size": 47.0, "ask": 67.1, "ask_size": 48.0, "iv": 0.3818, "open_interest": 1014.0, "volume": 116.0, "delta": 0.8115, "gamma": 0.0032, "vega": 0.6103, "theta": -0.0371, "rho": 1.0377, "theo": 65.8652, "change": 10.395, "open": 64.89, "high": 68.0, "low": 64.89, "tick": "down", "last_trade_price": 66.12, "last_trade_time": "2026-08-03T15:57:09", "percent_change": 18.6541, "prev_day_close": 55.7250003814697}, {"option": "AMZN270319P00235000", "bid": 10.05, "bid_size": 51.0, "ask": 10.5, "ask_size": 104.0, "iv": 0.3754, "open_interest": 1907.0, "volume": 144.0, "delta": -0.1936, "gamma": 0.0033, "vega": 0.6185, "theta": -0.0497, "rho": -0.3523, "theo": 10.2785, "change": -2.325, "open": 10.54, "high": 10.54, "low": 9.8, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-08-03T13:09:12", "percent_change": -18.7123, "prev_day_close": 12.4250001907349}, {"option": "AMZN270319C00240000", "bid": 61.5, "bid_size": 221.0, "ask": 62.95, "ask_size": 1.0, "iv": 0.3725, "open_interest": 1542.0, "volume": 128.0, "delta": 0.7926, "gamma": 0.0034, "vega": 0.646, "theta": -0.0405, "rho": 1.0262, "theo": 62.2849, "change": 11.2, "open": 63.52, "high": 64.5, "low": 61.09, "tick": "up", "last_trade_price": 63.6, "last_trade_time": "2026-08-03T15:51:23", "percent_change": 21.374, "prev_day_close": 52.4000015258789}, {"option": "AMZN270319P00240000", "bid": 11.35, "bid_size": 49.0, "ask": 11.85, "ask_size": 49.0, "iv": 0.3733, "open_interest": 5909.0, "volume": 1061.0, "delta": -0.2134, "gamma": 0.0035, "vega": 0.6532, "theta": -0.0524, "rho": -0.3856, "theo": 11.6069, "change": -2.45, "open": 11.1, "high": 11.5, "low": 10.93, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-08-03T14:52:28", "percent_change": -17.5627, "prev_day_close": 13.9500002861023}, {"option": "AMZN270319C00245000", "bid": 58.0, "bid_size": 166.0, "ask": 59.95, "ask_size": 38.0, "iv": 0.3738, "open_interest": 9010.0, "volume": 56.0, "delta": 0.7729, "gamma": 0.0036, "vega": 0.68, "theta": -0.0437, "rho": 1.0129, "theo": 58.8214, "change": 10.64, "open": 60.0, "high": 61.15, "low": 58.75, "tick": "up", "last_trade_price": 59.89, "last_trade_time": "2026-08-03T15:49:39", "percent_change": 21.6041, "prev_day_close": 49.25}, {"option": "AMZN270319P00245000", "bid": 12.8, "bid_size": 35.0, "ask": 13.25, "ask_size": 28.0, "iv": 0.3713, "open_interest": 9968.0, "volume": 140.0, "delta": -0.234, "gamma": 0.0038, "vega": 0.6881, "theta": -0.055, "rho": -0.4195, "theo": 13.0391, "change": -2.75, "open": 12.78, "high": 13.05, "low": 12.2, "tick": "up", "last_trade_price": 13.05, "last_trade_time": "2026-08-03T13:19:03", "percent_change": -17.4051, "prev_day_close": 15.7999997138977}, {"option": "AMZN270319C00250000", "bid": 54.7, "bid_size": 216.0, "ask": 56.55, "ask_size": 83.0, "iv": 0.3718, "open_interest": 1560.0, "volume": 101.0, "delta": 0.7523, "gamma": 0.0038, "vega": 0.7129, "theta": -0.0469, "rho": 0.9968, "theo": 55.4781, "change": 9.965, "open": 51.46, "high": 57.45, "low": 51.46, "tick": "up", "last_trade_price": 55.79, "last_trade_time": "2026-08-03T15:55:23", "percent_change": 21.7458, "prev_day_close": 45.8249988555908}, {"option": "AMZN270319P00250000", "bid": 14.35, "bid_size": 34.0, "ask": 14.8, "ask_size": 68.0, "iv": 0.3694, "open_interest": 5331.0, "volume": 1103.0, "delta": -0.2555, "gamma": 0.004, "vega": 0.7207, "theta": -0.0574, "rho": -0.4561, "theo": 14.6022, "change": -2.6, "open": 15.0, "high": 15.0, "low": 13.65, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-08-03T14:22:31", "percent_change": -14.7727, "prev_day_close": 17.5999994277954}, {"option": "AMZN270319C00255000", "bid": 51.6, "bid_size": 46.0, "ask": 53.35, "ask_size": 44.0, "iv": 0.3711, "open_interest": 732.0, "volume": 24.0, "delta": 0.731, "gamma": 0.004, "vega": 0.7437, "theta": -0.0498, "rho": 0.9786, "theo": 52.2597, "change": 9.72, "open": 48.4, "high": 53.45, "low": 48.4, "tick": "up", "last_trade_price": 52.72, "last_trade_time": "2026-08-03T15:45:40", "percent_change": 22.6047, "prev_day_close": 43.0}, {"option": "AMZN270319P00255000", "bid": 15.9, "bid_size": 29.0, "ask": 16.6, "ask_size": 24.0, "iv": 0.3677, "open_interest": 467.0, "volume": 21.0, "delta": -0.2778, "gamma": 0.0042, "vega": 0.7505, "theta": -0.0596, "rho": -0.4911, "theo": 16.2903, "change": -3.15, "open": 15.75, "high": 16.3, "low": 15.7, "tick": "up", "last_trade_price": 16.3, "last_trade_time": "2026-08-03T13:59:23", "percent_change": -16.1954, "prev_day_close": 19.4499998092651}, {"option": "AMZN270319C00260000", "bid": 48.35, "bid_size": 186.0, "ask": 49.85, "ask_size": 22.0, "iv": 0.366, "open_interest": 1752.0, "volume": 315.0, "delta": 0.709, "gamma": 0.0042, "vega": 0.7719, "theta": -0.0525, "rho": 0.959, "theo": 49.1667, "change": 10.0, "open": 45.0, "high": 51.0, "low": 45.0, "tick": "up", "last_trade_price": 49.95, "last_trade_time": "2026-08-03T15:47:36", "percent_change": 25.0313, "prev_day_close": 39.9499988555908}, {"option": "AMZN270319P00260000", "bid": 17.85, "bid_size": 25.0, "ask": 18.35, "ask_size": 32.0, "iv": 0.3667, "open_interest": 2846.0, "volume": 217.0, "delta": -0.301, "gamma": 0.0044, "vega": 0.7794, "theta": -0.0616, "rho": -0.5257, "theo": 18.1112, "change": -3.65, "open": 18.45, "high": 18.45, "low": 17.0, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-08-03T13:35:57", "percent_change": -16.8591, "prev_day_close": 21.6500005722046}, {"option": "AMZN270319C00265000", "bid": 45.45, "bid_size": 174.0, "ask": 46.9, "ask_size": 72.0, "iv": 0.3652, "open_interest": 1396.0, "volume": 112.0, "delta": 0.6864, "gamma": 0.0043, "vega": 0.798, "theta": -0.055, "rho": 0.9367, "theo": 46.2017, "change": 9.125, "open": 47.5, "high": 48.35, "low": 45.6, "tick": "up", "last_trade_price": 46.55, "last_trade_time": "2026-08-03T15:55:16", "percent_change": 24.3821, "prev_day_close": 37.4249992370606}, {"option": "AMZN270319P00265000", "bid": 19.65, "bid_size": 40.0, "ask": 20.35, "ask_size": 24.0, "iv": 0.3647, "open_interest": 1267.0, "volume": 9.0, "delta": -0.3247, "gamma": 0.0045, "vega": 0.8042, "theta": -0.0635, "rho": -0.5653, "theo": 20.07, "change": -3.805, "open": 19.55, "high": 20.22, "low": 19.5, "tick": "up", "last_trade_price": 20.22, "last_trade_time": "2026-08-03T14:10:26", "percent_change": -15.8377, "prev_day_close": 24.0250005722046}, {"option": "AMZN270319C00270000", "bid": 42.85, "bid_size": 49.0, "ask": 44.25, "ask_size": 57.0, "iv": 0.3667, "open_interest": 1545.0, "volume": 94.0, "delta": 0.6634, "gamma": 0.0044, "vega": 0.821, "theta": -0.0573, "rho": 0.9133, "theo": 43.3667, "change": 9.56, "open": 38.8, "high": 45.27, "low": 38.8, "tick": "up", "last_trade_price": 44.41, "last_trade_time": "2026-08-03T15:49:55", "percent_change": 27.4318, "prev_day_close": 34.8500003814697}, {"option": "AMZN270319P00270000", "bid": 21.85, "bid_size": 24.0, "ask": 22.4, "ask_size": 24.0, "iv": 0.364, "open_interest": 2928.0, "volume": 1101.0, "delta": -0.349, "gamma": 0.0047, "vega": 0.8257, "theta": -0.0651, "rho": -0.5995, "theo": 22.1597, "change": -4.05, "open": 22.78, "high": 22.78, "low": 20.95, "tick": "down", "last_trade_price": 22.25, "last_trade_time": "2026-08-03T14:42:39", "percent_change": -15.3992, "prev_day_close": 26.3000001907349}, {"option": "AMZN270319C00275000", "bid": 40.25, "bid_size": 65.0, "ask": 41.45, "ask_size": 107.0, "iv": 0.3657, "open_interest": 1312.0, "volume": 125.0, "delta": 0.6401, "gamma": 0.0046, "vega": 0.8411, "theta": -0.0593, "rho": 0.8888, "theo": 40.66, "change": 9.525, "open": 36.25, "high": 42.0, "low": 36.25, "tick": "up", "last_trade_price": 41.95, "last_trade_time": "2026-08-03T15:52:50", "percent_change": 29.3755, "prev_day_close": 32.4249992370606}, {"option": "AMZN270319P00275000", "bid": 23.95, "bid_size": 68.0, "ask": 24.65, "ask_size": 36.0, "iv": 0.3624, "open_interest": 753.0, "volume": 34.0, "delta": -0.3738, "gamma": 0.0048, "vega": 0.845, "theta": -0.0665, "rho": -0.6351, "theo": 24.3898, "change": -4.875, "open": 25.0, "high": 25.6, "low": 23.5, "tick": "no_change", "last_trade_price": 24.0, "last_trade_time": "2026-08-03T15:41:26", "percent_change": -16.8831, "prev_day_close": 28.875}, {"option": "AMZN270319C00280000", "bid": 37.55, "bid_size": 39.0, "ask": 38.8, "ask_size": 50.0, "iv": 0.3637, "open_interest": 2298.0, "volume": 364.0, "delta": 0.6165, "gamma": 0.0047, "vega": 0.8583, "theta": -0.061, "rho": 0.8621, "theo": 38.0829, "change": 8.12, "open": 34.93, "high": 39.26, "low": 34.93, "tick": "up", "last_trade_price": 38.32, "last_trade_time": "2026-08-03T15:40:48", "percent_change": 26.8874, "prev_day_close": 30.1999998092651}, {"option": "AMZN270319P00280000", "bid": 26.3, "bid_size": 40.0, "ask": 27.05, "ask_size": 35.0, "iv": 0.3617, "open_interest": 938.0, "volume": 61.0, "delta": -0.3988, "gamma": 0.005, "vega": 0.8601, "theta": -0.0676, "rho": -0.671, "theo": 26.7568, "change": -5.25, "open": 27.33, "high": 27.33, "low": 25.44, "tick": "down", "last_trade_price": 26.3, "last_trade_time": "2026-08-03T15:49:08", "percent_change": -16.6403, "prev_day_close": 31.5499992370606}, {"option": "AMZN270319C00285000", "bid": 35.4, "bid_size": 17.0, "ask": 36.4, "ask_size": 95.0, "iv": 0.3649, "open_interest": 782.0, "volume": 96.0, "delta": 0.5928, "gamma": 0.0048, "vega": 0.8722, "theta": -0.0625, "rho": 0.8352, "theo": 35.6346, "change": 7.63, "open": 34.49, "high": 37.0, "low": 34.26, "tick": "up", "last_trade_price": 35.73, "last_trade_time": "2026-08-03T15:58:46", "percent_change": 27.153, "prev_day_close": 28.1000003814697}, {"option": "AMZN270319P00285000", "bid": 28.8, "bid_size": 24.0, "ask": 29.55, "ask_size": 45.0, "iv": 0.3609, "open_interest": 178.0, "volume": 2.0, "delta": -0.4241, "gamma": 0.0051, "vega": 0.8716, "theta": -0.0684, "rho": -0.7026, "theo": 29.2554, "change": -4.985, "open": 29.25, "high": 29.39, "low": 29.25, "tick": "up", "last_trade_price": 29.39, "last_trade_time": "2026-08-03T14:10:26", "percent_change": -14.5018, "prev_day_close": 34.375}, {"option": "AMZN270319C00290000", "bid": 33.05, "bid_size": 94.0, "ask": 33.8, "ask_size": 83.0, "iv": 0.3625, "open_interest": 4043.0, "volume": 162.0, "delta": 0.5692, "gamma": 0.0048, "vega": 0.8829, "theta": -0.0637, "rho": 0.8076, "theo": 33.3117, "change": 8.29, "open": 30.4, "high": 34.55, "low": 30.4, "tick": "up", "last_trade_price": 34.29, "last_trade_time": "2026-08-03T15:52:31", "percent_change": 31.8846, "prev_day_close": 26.0}, {"option": "AMZN270319P00290000", "bid": 31.45, "bid_size": 34.0, "ask": 32.2, "ask_size": 24.0, "iv": 0.3604, "open_interest": 880.0, "volume": 5.0, "delta": -0.4496, "gamma": 0.0052, "vega": 0.8795, "theta": -0.0691, "rho": -0.7351, "theo": 31.8958, "change": -5.625, "open": 31.39, "high": 31.8, "low": 31.25, "tick": "down", "last_trade_price": 31.75, "last_trade_time": "2026-08-03T15:24:33", "percent_change": -15.0502, "prev_day_close": 37.375}, {"option": "AMZN270319C00295000", "bid": 30.85, "bid_size": 34.0, "ask": 31.5, "ask_size": 34.0, "iv": 0.3614, "open_interest": 1168.0, "volume": 240.0, "delta": 0.5456, "gamma": 0.0049, "vega": 0.8904, "theta": -0.0646, "rho": 0.7785, "theo": 31.1139, "change": 7.75, "open": 29.89, "high": 32.32, "low": 29.89, "tick": "up", "last_trade_price": 31.9, "last_trade_time": "2026-08-03T15:53:50", "percent_change": 32.0911, "prev_day_close": 24.1500005722046}, {"option": "AMZN270319P00295000", "bid": 34.2, "bid_size": 34.0, "ask": 34.95, "ask_size": 24.0, "iv": 0.3597, "open_interest": 78.0, "volume": 1.0, "delta": -0.475, "gamma": 0.0053, "vega": 0.8842, "theta": -0.0694, "rho": -0.7667, "theo": 34.6662, "change": -6.475, "open": 33.95, "high": 33.95, "low": 33.95, "tick": "down", "last_trade_price": 33.95, "last_trade_time": "2026-08-03T12:49:53", "percent_change": -16.0173, "prev_day_close": 40.4250011444092}, {"option": "AMZN270319C00300000", "bid": 28.7, "bid_size": 161.0, "ask": 29.3, "ask_size": 58.0, "iv": 0.3599, "open_interest": 5576.0, "volume": 1433.0, "delta": 0.5222, "gamma": 0.0049, "vega": 0.8949, "theta": -0.0652, "rho": 0.7498, "theo": 29.0383, "change": 6.725, "open": 25.45, "high": 30.26, "low": 25.05, "tick": "down", "last_trade_price": 29.1, "last_trade_time": "2026-08-03T15:59:12", "percent_change": 30.0559, "prev_day_close": 22.375}, {"option": "AMZN270319P00300000", "bid": 37.1, "bid_size": 41.0, "ask": 37.8, "ask_size": 37.0, "iv": 0.3592, "open_interest": 509.0, "volume": 80.0, "delta": -0.5, "gamma": 0.0053, "vega": 0.885, "theta": -0.0695, "rho": -0.7905, "theo": 37.5434, "change": -6.2, "open": 37.65, "high": 37.95, "low": 36.35, "tick": "down", "last_trade_price": 37.4, "last_trade_time": "2026-08-03T15:45:50", "percent_change": -14.2202, "prev_day_close": 43.6000003814697}, {"option": "AMZN270319C00305000", "bid": 26.8, "bid_size": 34.0, "ask": 27.4, "ask_size": 34.0, "iv": 0.3604, "open_interest": 895.0, "volume": 44.0, "delta": 0.4989, "gamma": 0.0049, "vega": 0.8962, "theta": -0.0657, "rho": 0.7205, "theo": 27.0593, "change": 5.805, "open": 26.0, "high": 28.32, "low": 26.0, "tick": "up", "last_trade_price": 26.58, "last_trade_time": "2026-08-03T15:16:05", "percent_change": 27.9422, "prev_day_close": 20.7750005722046}, {"option": "AMZN270319P00305000", "bid": 40.05, "bid_size": 24.0, "ask": 40.9, "ask_size": 111.0, "iv": 0.3588, "open_interest": 11.0, "volume": 30.0, "delta": -0.5253, "gamma": 0.0054, "vega": 0.8809, "theta": -0.0694, "rho": -0.8144, "theo": 40.5758, "change": -7.425, "open": 39.7, "high": 39.75, "low": 39.45, "tick": "down", "last_trade_price": 39.45, "last_trade_time": "2026-08-03T10:42:27", "percent_change": -15.84, "prev_day_close": 46.875}, {"option": "AMZN270319C00310000", "bid": 24.95, "bid_size": 109.0, "ask": 25.5, "ask_size": 39.0, "iv": 0.3596, "open_interest": 3453.0, "volume": 291.0, "delta": 0.4764, "gamma": 0.0049, "vega": 0.8947, "theta": -0.0658, "rho": 0.6911, "theo": 25.2375, "change": 6.155, "open": 22.45, "high": 26.5, "low": 22.45, "tick": "down", "last_trade_price": 25.43, "last_trade_time": "2026-08-03T15:55:41", "percent_change": 31.9326, "prev_day_close": 19.2749996185303}, {"option": "AMZN270319P00310000", "bid": 43.1, "bid_size": 24.0, "ask": 44.15, "ask_size": 24.0, "iv": 0.3583, "open_interest": 53.0, "volume": 9.0, "delta": -0.5504, "gamma": 0.0054, "vega": 0.8756, "theta": -0.069, "rho": -0.8406, "theo": 43.7515, "change": -6.835, "open": 44.15, "high": 44.19, "low": 43.69, "tick": "down", "last_trade_price": 43.69, "last_trade_time": "2026-08-03T15:21:32", "percent_change": -13.528, "prev_day_close": 50.5249996185303}, {"option": "AMZN270319C00320000", "bid": 20.95, "bid_size": 34.0, "ask": 22.1, "ask_size": 24.0, "iv": 0.3589, "open_interest": 3196.0, "volume": 713.0, "delta": 0.4323, "gamma": 0.0048, "vega": 0.8837, "theta": -0.0655, "rho": 0.6336, "theo": 21.8816, "change": 6.125, "open": 18.7, "high": 22.55, "low": 18.7, "tick": "up", "last_trade_price": 22.5, "last_trade_time": "2026-08-03T15:49:48", "percent_change": 37.4046, "prev_day_close": 16.375}, {"option": "AMZN270319P00320000", "bid": 49.4, "bid_size": 39.0, "ask": 51.3, "ask_size": 20.0, "iv": 0.3587, "open_interest": 93.0, "volume": 0.0, "delta": -0.5992, "gamma": 0.0054, "vega": 0.8493, "theta": -0.0677, "rho": -0.8674, "theo": 50.4199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.74, "last_trade_time": "2026-07-23T15:08:50", "percent_change": 0.0, "prev_day_close": 57.5500011444092}, {"option": "AMZN270319C00330000", "bid": 18.65, "bid_size": 51.0, "ask": 19.2, "ask_size": 17.0, "iv": 0.3589, "open_interest": 3397.0, "volume": 201.0, "delta": 0.3905, "gamma": 0.0047, "vega": 0.8628, "theta": -0.0644, "rho": 0.5765, "theo": 18.9354, "change": 4.925, "open": 18.2, "high": 19.6, "low": 18.15, "tick": "down", "last_trade_price": 19.05, "last_trade_time": "2026-08-03T15:33:38", "percent_change": 34.8673, "prev_day_close": 14.125}, {"option": "AMZN270319P00330000", "bid": 56.4, "bid_size": 18.0, "ask": 58.4, "ask_size": 27.0, "iv": 0.3583, "open_interest": 7.0, "volume": 10.0, "delta": -0.6456, "gamma": 0.0053, "vega": 0.819, "theta": -0.0655, "rho": -0.8903, "theo": 57.5079, "change": -7.875, "open": 57.01, "high": 57.4, "low": 57.01, "tick": "up", "last_trade_price": 57.4, "last_trade_time": "2026-08-03T15:59:31", "percent_change": -12.0643, "prev_day_close": 65.2749977111816}, {"option": "AMZN270319C00340000", "bid": 16.1, "bid_size": 34.0, "ask": 16.55, "ask_size": 58.0, "iv": 0.3597, "open_interest": 3073.0, "volume": 64.0, "delta": 0.3511, "gamma": 0.0046, "vega": 0.8342, "theta": -0.0626, "rho": 0.5223, "theo": 16.347, "change": 4.41, "open": 15.5, "high": 17.1, "low": 15.5, "tick": "up", "last_trade_price": 16.36, "last_trade_time": "2026-08-03T15:56:26", "percent_change": 36.9038, "prev_day_close": 11.9499998092651}, {"option": "AMZN270319P00340000", "bid": 63.8, "bid_size": 83.0, "ask": 65.85, "ask_size": 93.0, "iv": 0.357, "open_interest": 33.0, "volume": 4.0, "delta": -0.6903, "gamma": 0.0052, "vega": 0.7706, "theta": -0.0628, "rho": -0.901, "theo": 65.0492, "change": -8.495, "open": 63.63, "high": 64.83, "low": 63.63, "tick": "up", "last_trade_price": 64.83, "last_trade_time": "2026-08-03T15:59:31", "percent_change": -11.5854, "prev_day_close": 73.3250007629394}, {"option": "AMZN270319C00350000", "bid": 13.8, "bid_size": 24.0, "ask": 14.4, "ask_size": 58.0, "iv": 0.3604, "open_interest": 1742.0, "volume": 715.0, "delta": 0.3148, "gamma": 0.0044, "vega": 0.7993, "theta": -0.0602, "rho": 0.4711, "theo": 14.1112, "change": 4.4, "open": 11.95, "high": 14.77, "low": 11.95, "tick": "no_change", "last_trade_price": 14.7, "last_trade_time": "2026-08-03T15:52:41", "percent_change": 42.7184, "prev_day_close": 10.3000001907349}, {"option": "AMZN270319P00350000", "bid": 71.45, "bid_size": 27.0, "ask": 73.85, "ask_size": 49.0, "iv": 0.3562, "open_interest": 71.0, "volume": 63.0, "delta": -0.7323, "gamma": 0.0051, "vega": 0.7164, "theta": -0.0594, "rho": -0.8803, "theo": 72.9534, "change": -9.925, "open": 72.27, "high": 72.27, "low": 72.1, "tick": "down", "last_trade_price": 72.1, "last_trade_time": "2026-08-03T15:38:06", "percent_change": -12.1, "prev_day_close": 82.0249977111816}, {"option": "AMZN270319C00360000", "bid": 11.95, "bid_size": 10.0, "ask": 12.35, "ask_size": 34.0, "iv": 0.361, "open_interest": 1851.0, "volume": 463.0, "delta": 0.2814, "gamma": 0.0041, "vega": 0.7602, "theta": -0.0575, "rho": 0.4233, "theo": 12.1727, "change": 2.97, "open": 10.0, "high": 12.55, "low": 10.0, "tick": "down", "last_trade_price": 11.72, "last_trade_time": "2026-08-03T14:40:55", "percent_change": 33.9429, "prev_day_close": 8.75}, {"option": "AMZN270319P00360000", "bid": 79.6, "bid_size": 18.0, "ask": 82.5, "ask_size": 18.0, "iv": 0.3587, "open_interest": 0.0, "volume": 0.0, "delta": -0.7719, "gamma": 0.005, "vega": 0.6565, "theta": -0.0558, "rho": -0.8591, "theo": 81.2179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 129.55, "last_trade_time": "2026-06-25T14:29:52", "percent_change": 0.0, "prev_day_close": 90.6749992370606}, {"option": "AMZN270319C00370000", "bid": 10.25, "bid_size": 28.0, "ask": 10.75, "ask_size": 62.0, "iv": 0.3622, "open_interest": 1031.0, "volume": 216.0, "delta": 0.2509, "gamma": 0.0039, "vega": 0.7179, "theta": -0.0546, "rho": 0.3794, "theo": 10.4993, "change": 3.28, "open": 8.92, "high": 11.05, "low": 8.92, "tick": "up", "last_trade_price": 10.73, "last_trade_time": "2026-08-03T15:55:00", "percent_change": 44.0268, "prev_day_close": 7.45000004768372}, {"option": "AMZN270319P00370000", "bid": 88.1, "bid_size": 21.0, "ask": 90.5, "ask_size": 24.0, "iv": 0.3536, "open_interest": 0.0, "volume": 0.0, "delta": -0.8086, "gamma": 0.0048, "vega": 0.5848, "theta": -0.0516, "rho": -0.7894, "theo": 89.7737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 140.3, "last_trade_time": "2026-06-25T14:21:53", "percent_change": 0.0, "prev_day_close": 99.7750015258789}, {"option": "AMZN270319C00375000", "bid": 9.45, "bid_size": 49.0, "ask": 10.0, "ask_size": 198.0, "iv": 0.3624, "open_interest": 615.0, "volume": 36.0, "delta": 0.2367, "gamma": 0.0038, "vega": 0.6963, "theta": -0.053, "rho": 0.3589, "theo": 9.7505, "change": 3.2, "open": 9.5, "high": 10.25, "low": 9.5, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-08-03T15:49:57", "percent_change": 47.0588, "prev_day_close": 6.80000019073486}, {"option": "AMZN270319P00375000", "bid": 92.45, "bid_size": 18.0, "ask": 94.95, "ask_size": 33.0, "iv": 0.3536, "open_interest": 0.0, "volume": 0.0, "delta": -0.8261, "gamma": 0.0047, "vega": 0.5378, "theta": -0.0498, "rho": -0.7552, "theo": 94.1736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.574996948242}, {"option": "AMZN270319C00380000", "bid": 8.75, "bid_size": 28.0, "ask": 9.3, "ask_size": 77.0, "iv": 0.3629, "open_interest": 418.0, "volume": 23.0, "delta": 0.2233, "gamma": 0.0036, "vega": 0.674, "theta": -0.0514, "rho": 0.3389, "theo": 9.056, "change": 2.715, "open": 9.3, "high": 9.3, "low": 8.66, "tick": "up", "last_trade_price": 9.04, "last_trade_time": "2026-08-03T15:55:01", "percent_change": 42.9249, "prev_day_close": 6.32500004768372}, {"option": "AMZN270319P00380000", "bid": 96.9, "bid_size": 18.0, "ask": 99.3, "ask_size": 28.0, "iv": 0.3525, "open_interest": 1.0, "volume": 0.0, "delta": -0.8429, "gamma": 0.0046, "vega": 0.5141, "theta": -0.0479, "rho": -0.7491, "theo": 98.6246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 109.32, "last_trade_time": "2026-07-31T14:20:25", "percent_change": 0.0, "prev_day_close": 109.125}, {"option": "AMZN270319C00390000", "bid": 7.5, "bid_size": 56.0, "ask": 8.05, "ask_size": 34.0, "iv": 0.3639, "open_interest": 463.0, "volume": 57.0, "delta": 0.1984, "gamma": 0.0034, "vega": 0.6295, "theta": -0.0482, "rho": 0.3023, "theo": 7.8154, "change": 2.05, "open": 7.8, "high": 8.05, "low": 7.5, "tick": "no_change", "last_trade_price": 7.5, "last_trade_time": "2026-08-03T14:27:27", "percent_change": 37.6147, "prev_day_close": 5.44999980926514}, {"option": "AMZN270319P00390000", "bid": 106.0, "bid_size": 18.0, "ask": 108.45, "ask_size": 18.0, "iv": 0.3521, "open_interest": 0.0, "volume": 0.0, "delta": -0.8743, "gamma": 0.0044, "vega": 0.4357, "theta": -0.0444, "rho": -0.6565, "theo": 107.6993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 158.23, "last_trade_time": "2026-07-27T12:39:18", "percent_change": 0.0, "prev_day_close": 118.900001525879}, {"option": "AMZN270319C00400000", "bid": 6.45, "bid_size": 23.0, "ask": 6.95, "ask_size": 84.0, "iv": 0.365, "open_interest": 234.0, "volume": 56.0, "delta": 0.1761, "gamma": 0.0031, "vega": 0.5856, "theta": -0.0449, "rho": 0.2692, "theo": 6.7488, "change": 2.18, "open": 5.3, "high": 7.0, "low": 5.3, "tick": "up", "last_trade_price": 6.73, "last_trade_time": "2026-08-03T15:42:39", "percent_change": 47.9121, "prev_day_close": 4.54999995231628}, {"option": "AMZN270319P00400000", "bid": 115.35, "bid_size": 9.0, "ask": 118.35, "ask_size": 3.0, "iv": 0.3498, "open_interest": 0.0, "volume": 0.0, "delta": -0.9038, "gamma": 0.0042, "vega": 0.3512, "theta": -0.0386, "rho": -0.5636, "theo": 117.0161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 126.78, "last_trade_time": "2026-05-28T15:23:20", "percent_change": 0.0, "prev_day_close": 128.724998474121}, {"option": "AMZN270319C00410000", "bid": 5.5, "bid_size": 97.0, "ask": 6.05, "ask_size": 144.0, "iv": 0.3662, "open_interest": 1565.0, "volume": 147.0, "delta": 0.1562, "gamma": 0.0029, "vega": 0.5422, "theta": -0.0418, "rho": 0.2393, "theo": 5.8345, "change": 2.04, "open": 4.8, "high": 5.99, "low": 4.65, "tick": "up", "last_trade_price": 5.99, "last_trade_time": "2026-08-03T15:50:05", "percent_change": 51.6456, "prev_day_close": 3.94999992847443}, {"option": "AMZN270319P00410000", "bid": 124.95, "bid_size": 12.0, "ask": 128.3, "ask_size": 1.0, "iv": 0.3445, "open_interest": 0.0, "volume": 0.0, "delta": -0.9312, "gamma": 0.0041, "vega": 0.2787, "theta": -0.0332, "rho": -0.455, "theo": 126.4968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 136.37, "last_trade_time": "2026-05-28T15:23:20", "percent_change": 0.0, "prev_day_close": 138.574996948242}, {"option": "AMZN270617C00085000", "bid": 200.5, "bid_size": 1.0, "ask": 205.5, "ask_size": 1.0, "iv": 0.5933, "open_interest": 330.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0001, "vega": 0.0317, "theta": 0.0, "rho": 0.7057, "theo": 202.8665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 189.0, "last_trade_time": "2026-07-31T09:57:00", "percent_change": 0.0, "prev_day_close": 190.5}, {"option": "AMZN270617P00085000", "bid": 0.1, "bid_size": 43.0, "ask": 0.26, "ask_size": 171.0, "iv": 0.5482, "open_interest": 642.0, "volume": 5.0, "delta": -0.004, "gamma": 0.0001, "vega": 0.032, "theta": -0.0026, "rho": -0.0109, "theo": 0.2038, "change": 0.05, "open": 0.21, "high": 0.21, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-03T09:50:53", "percent_change": 33.3333, "prev_day_close": 0.149999994784594}, {"option": "AMZN270617C00090000", "bid": 195.5, "bid_size": 1.0, "ask": 200.5, "ask_size": 1.0, "iv": 0.5084, "open_interest": 15.0, "volume": 1.0, "delta": 0.9961, "gamma": 0.0001, "vega": 0.0374, "theta": 0.0, "rho": 0.7456, "theo": 198.104, "change": 15.5, "open": 201.1, "high": 201.1, "low": 201.1, "tick": "up", "last_trade_price": 201.1, "last_trade_time": "2026-08-03T09:41:13", "percent_change": 8.35129, "prev_day_close": 185.599998474121}, {"option": "AMZN270617P00090000", "bid": 0.1, "bid_size": 43.0, "ask": 0.37, "ask_size": 145.0, "iv": 0.5413, "open_interest": 179.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0001, "vega": 0.0377, "theta": -0.003, "rho": -0.0131, "theo": 0.2425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-06-05T09:30:06", "percent_change": 0.0, "prev_day_close": 0.264999993145466}, {"option": "AMZN270617C00095000", "bid": 191.0, "bid_size": 1.0, "ask": 196.0, "ask_size": 1.0, "iv": 0.5631, "open_interest": 30.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0001, "vega": 0.0437, "theta": 0.0, "rho": 0.7852, "theo": 193.3477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 178.0, "last_trade_time": "2026-07-31T10:11:34", "percent_change": 0.0, "prev_day_close": 180.849998474121}, {"option": "AMZN270617P00095000", "bid": 0.22, "bid_size": 10.0, "ask": 0.43, "ask_size": 49.0, "iv": 0.5397, "open_interest": 796.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0001, "vega": 0.0441, "theta": -0.0034, "rho": -0.0156, "theo": 0.2894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-07-31T12:22:11", "percent_change": 0.0, "prev_day_close": 0.290000006556511}, {"option": "AMZN270617C00100000", "bid": 186.0, "bid_size": 3.0, "ask": 191.0, "ask_size": 3.0, "iv": 0.4975, "open_interest": 238.0, "volume": 3.0, "delta": 0.9941, "gamma": 0.0001, "vega": 0.0508, "theta": 0.0, "rho": 0.8243, "theo": 188.5982, "change": 13.23, "open": 189.33, "high": 189.33, "low": 189.33, "tick": "up", "last_trade_price": 189.33, "last_trade_time": "2026-08-03T10:16:44", "percent_change": 7.51278, "prev_day_close": 176.099998474121}, {"option": "AMZN270617P00100000", "bid": 0.21, "bid_size": 44.0, "ask": 0.38, "ask_size": 57.0, "iv": 0.5101, "open_interest": 228.0, "volume": 1.0, "delta": -0.0068, "gamma": 0.0001, "vega": 0.0515, "theta": -0.004, "rho": -0.0186, "theo": 0.3433, "change": 0.0, "open": 0.34, "high": 0.34, "low": 0.34, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-08-03T12:42:50", "percent_change": 3.33085e-06, "prev_day_close": 0.339999988675118}, {"option": "AMZN270617C00105000", "bid": 181.5, "bid_size": 1.0, "ask": 186.5, "ask_size": 1.0, "iv": 0.5322, "open_interest": 129.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.0002, "vega": 0.0589, "theta": 0.0, "rho": 0.863, "theo": 183.8565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 129.95, "last_trade_time": "2026-07-29T12:48:00", "percent_change": 0.0, "prev_day_close": 171.400001525879}, {"option": "AMZN270617P00105000", "bid": 0.25, "bid_size": 43.0, "ask": 0.57, "ask_size": 147.0, "iv": 0.5105, "open_interest": 159.0, "volume": 1.0, "delta": -0.008, "gamma": 0.0002, "vega": 0.0598, "theta": -0.0045, "rho": -0.0219, "theo": 0.4023, "change": -0.06, "open": 0.42, "high": 0.42, "low": 0.42, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-08-03T09:30:11", "percent_change": -12.5, "prev_day_close": 0.479999989271164}, {"option": "AMZN270617C00110000", "bid": 176.5, "bid_size": 3.0, "ask": 181.5, "ask_size": 3.0, "iv": 0.4779, "open_interest": 237.0, "volume": 0.0, "delta": 0.9915, "gamma": 0.0002, "vega": 0.068, "theta": 0.0, "rho": 0.9011, "theo": 179.1239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 166.3, "last_trade_time": "2026-07-31T10:01:08", "percent_change": 0.0, "prev_day_close": 166.775001525879}, {"option": "AMZN270617P00110000", "bid": 0.32, "bid_size": 43.0, "ask": 0.66, "ask_size": 214.0, "iv": 0.5015, "open_interest": 523.0, "volume": 6.0, "delta": -0.0094, "gamma": 0.0002, "vega": 0.0686, "theta": -0.0051, "rho": -0.0257, "theo": 0.4723, "change": -0.085, "open": 0.49, "high": 0.49, "low": 0.44, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-08-03T15:28:39", "percent_change": -16.1905, "prev_day_close": 0.525000005960464}, {"option": "AMZN270617C00115000", "bid": 172.0, "bid_size": 1.0, "ask": 177.0, "ask_size": 1.0, "iv": 0.5016, "open_interest": 134.0, "volume": 0.0, "delta": 0.9899, "gamma": 0.0002, "vega": 0.078, "theta": 0.0, "rho": 0.9387, "theo": 174.4016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 136.9, "last_trade_time": "2026-07-02T12:59:19", "percent_change": 0.0, "prev_day_close": 161.950004577637}, {"option": "AMZN270617P00115000", "bid": 0.4, "bid_size": 56.0, "ask": 0.66, "ask_size": 78.0, "iv": 0.4861, "open_interest": 230.0, "volume": 3.0, "delta": -0.0111, "gamma": 0.0002, "vega": 0.0788, "theta": -0.0057, "rho": -0.0301, "theo": 0.5525, "change": -0.03, "open": 0.55, "high": 0.55, "low": 0.52, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-08-03T15:23:41", "percent_change": -5.45455, "prev_day_close": 0.550000011920929}, {"option": "AMZN270617C00120000", "bid": 167.0, "bid_size": 10.0, "ask": 172.0, "ask_size": 10.0, "iv": 0.5162, "open_interest": 91.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0003, "vega": 0.0892, "theta": 0.0, "rho": 0.9756, "theo": 169.691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 157.45, "last_trade_time": "2026-07-31T13:27:23", "percent_change": 0.0, "prev_day_close": 157.324996948242}, {"option": "AMZN270617P00120000", "bid": 0.49, "bid_size": 120.0, "ask": 0.86, "ask_size": 248.0, "iv": 0.4833, "open_interest": 1275.0, "volume": 3.0, "delta": -0.0129, "gamma": 0.0003, "vega": 0.0905, "theta": -0.0064, "rho": -0.035, "theo": 0.6448, "change": -0.055, "open": 0.63, "high": 0.63, "low": 0.62, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-08-03T15:23:33", "percent_change": -8.14815, "prev_day_close": 0.675000011920929}, {"option": "AMZN270617C00125000", "bid": 163.55, "bid_size": 10.0, "ask": 167.5, "ask_size": 10.0, "iv": 0.4971, "open_interest": 171.0, "volume": 1.0, "delta": 0.986, "gamma": 0.0003, "vega": 0.1017, "theta": 0.0, "rho": 1.0117, "theo": 164.9942, "change": 12.07, "open": 164.67, "high": 164.67, "low": 164.67, "tick": "up", "last_trade_price": 164.67, "last_trade_time": "2026-08-03T13:58:33", "percent_change": 7.90957, "prev_day_close": 152.599998474121}, {"option": "AMZN270617P00125000", "bid": 0.65, "bid_size": 43.0, "ask": 0.97, "ask_size": 62.0, "iv": 0.4769, "open_interest": 306.0, "volume": 0.0, "delta": -0.0151, "gamma": 0.0003, "vega": 0.1028, "theta": -0.0072, "rho": -0.0408, "theo": 0.7515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-07-31T10:21:02", "percent_change": 0.0, "prev_day_close": 0.910000026226044}, {"option": "AMZN270617C00130000", "bid": 158.0, "bid_size": 10.0, "ask": 163.0, "ask_size": 10.0, "iv": 0.4807, "open_interest": 171.0, "volume": 1.0, "delta": 0.9836, "gamma": 0.0004, "vega": 0.1155, "theta": 0.0, "rho": 1.0469, "theo": 160.3132, "change": 4.6, "open": 152.55, "high": 152.55, "low": 152.55, "tick": "up", "last_trade_price": 152.55, "last_trade_time": "2026-08-03T09:30:02", "percent_change": 3.10916, "prev_day_close": 147.950004577637}, {"option": "AMZN270617P00130000", "bid": 0.8, "bid_size": 190.0, "ask": 1.1, "ask_size": 244.0, "iv": 0.4694, "open_interest": 1540.0, "volume": 100.0, "delta": -0.0175, "gamma": 0.0004, "vega": 0.1168, "theta": -0.0081, "rho": -0.0474, "theo": 0.8737, "change": -0.21, "open": 0.85, "high": 0.85, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-08-03T09:52:42", "percent_change": -19.8113, "prev_day_close": 1.05999997258186}, {"option": "AMZN270617C00135000", "bid": 153.0, "bid_size": 10.0, "ask": 158.0, "ask_size": 10.0, "iv": 0.4821, "open_interest": 151.0, "volume": 4.0, "delta": 0.9808, "gamma": 0.0004, "vega": 0.1307, "theta": 0.0, "rho": 1.0812, "theo": 155.6502, "change": 11.875, "open": 155.5, "high": 155.5, "low": 155.5, "tick": "up", "last_trade_price": 155.5, "last_trade_time": "2026-08-03T09:34:13", "percent_change": 8.26806, "prev_day_close": 143.625}, {"option": "AMZN270617P00135000", "bid": 0.86, "bid_size": 43.0, "ask": 1.28, "ask_size": 82.0, "iv": 0.4593, "open_interest": 1363.0, "volume": 2.0, "delta": -0.0203, "gamma": 0.0004, "vega": 0.1327, "theta": -0.009, "rho": -0.0547, "theo": 1.0146, "change": -0.13, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-08-03T11:20:12", "percent_change": -11.0169, "prev_day_close": 1.17999997735024}, {"option": "AMZN270617C00140000", "bid": 149.6, "bid_size": 526.0, "ask": 153.0, "ask_size": 117.0, "iv": 0.4669, "open_interest": 1382.0, "volume": 5.0, "delta": 0.9778, "gamma": 0.0005, "vega": 0.1478, "theta": 0.0, "rho": 1.1143, "theo": 151.008, "change": 11.6, "open": 151.0, "high": 151.0, "low": 150.35, "tick": "down", "last_trade_price": 150.35, "last_trade_time": "2026-08-03T14:20:14", "percent_change": 8.36036, "prev_day_close": 138.75}, {"option": "AMZN270617P00140000", "bid": 1.09, "bid_size": 114.0, "ask": 1.25, "ask_size": 16.0, "iv": 0.4472, "open_interest": 2161.0, "volume": 28.0, "delta": -0.0234, "gamma": 0.0005, "vega": 0.1496, "theta": -0.01, "rho": -0.0633, "theo": 1.1773, "change": -0.195, "open": 1.1, "high": 1.17, "low": 1.1, "tick": "down", "last_trade_price": 1.16, "last_trade_time": "2026-08-03T15:37:29", "percent_change": -14.3911, "prev_day_close": 1.35499995946884}, {"option": "AMZN270617C00145000", "bid": 144.95, "bid_size": 71.0, "ask": 148.4, "ask_size": 25.0, "iv": 0.4577, "open_interest": 255.0, "volume": 4.0, "delta": 0.9742, "gamma": 0.0005, "vega": 0.1662, "theta": 0.0, "rho": 1.1462, "theo": 146.3899, "change": 11.525, "open": 145.75, "high": 145.75, "low": 145.75, "tick": "up", "last_trade_price": 145.75, "last_trade_time": "2026-08-03T14:20:14", "percent_change": 8.58633, "prev_day_close": 134.224998474121}, {"option": "AMZN270617P00145000", "bid": 1.32, "bid_size": 8.0, "ask": 1.46, "ask_size": 43.0, "iv": 0.4426, "open_interest": 1686.0, "volume": 51.0, "delta": -0.027, "gamma": 0.0005, "vega": 0.1683, "theta": -0.0111, "rho": -0.0727, "theo": 1.3629, "change": -0.25, "open": 1.43, "high": 1.43, "low": 1.25, "tick": "down", "last_trade_price": 1.32, "last_trade_time": "2026-08-03T14:31:52", "percent_change": -15.9236, "prev_day_close": 1.56999999284744}, {"option": "AMZN270617C00150000", "bid": 140.35, "bid_size": 318.0, "ask": 143.8, "ask_size": 18.0, "iv": 0.4491, "open_interest": 1459.0, "volume": 26.0, "delta": 0.9703, "gamma": 0.0006, "vega": 0.1864, "theta": 0.0, "rho": 1.1768, "theo": 141.7988, "change": 13.7, "open": 140.5, "high": 145.0, "low": 140.5, "tick": "up", "last_trade_price": 143.5, "last_trade_time": "2026-08-03T15:52:01", "percent_change": 10.5547, "prev_day_close": 129.799995422363}, {"option": "AMZN270617P00150000", "bid": 1.5, "bid_size": 56.0, "ask": 1.67, "ask_size": 17.0, "iv": 0.4348, "open_interest": 6764.0, "volume": 22.0, "delta": -0.0311, "gamma": 0.0006, "vega": 0.1893, "theta": -0.0123, "rho": -0.0835, "theo": 1.5784, "change": -0.305, "open": 2.48, "high": 2.48, "low": 1.55, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-08-03T15:48:39", "percent_change": -16.0105, "prev_day_close": 1.90499997138977}, {"option": "AMZN270617C00155000", "bid": 135.75, "bid_size": 153.0, "ask": 139.1, "ask_size": 15.0, "iv": 0.4375, "open_interest": 308.0, "volume": 7.0, "delta": 0.9658, "gamma": 0.0007, "vega": 0.2088, "theta": 0.0, "rho": 1.2057, "theo": 137.2386, "change": 12.0, "open": 140.0, "high": 140.0, "low": 137.4, "tick": "down", "last_trade_price": 137.4, "last_trade_time": "2026-08-03T09:52:09", "percent_change": 9.56938, "prev_day_close": 125.400001525879}, {"option": "AMZN270617P00155000", "bid": 1.66, "bid_size": 43.0, "ask": 1.99, "ask_size": 43.0, "iv": 0.4285, "open_interest": 1165.0, "volume": 1.0, "delta": -0.0357, "gamma": 0.0007, "vega": 0.2116, "theta": -0.0137, "rho": -0.0959, "theo": 1.8252, "change": -0.245, "open": 1.84, "high": 1.84, "low": 1.84, "tick": "down", "last_trade_price": 1.84, "last_trade_time": "2026-08-03T14:35:21", "percent_change": -11.7506, "prev_day_close": 2.08500003814697}, {"option": "AMZN270617C00160000", "bid": 131.25, "bid_size": 196.0, "ask": 134.7, "ask_size": 30.0, "iv": 0.4342, "open_interest": 689.0, "volume": 4.0, "delta": 0.9608, "gamma": 0.0008, "vega": 0.2327, "theta": 0.0, "rho": 1.2329, "theo": 132.7135, "change": 11.875, "open": 133.1, "high": 133.1, "low": 132.4, "tick": "down", "last_trade_price": 132.4, "last_trade_time": "2026-08-03T14:06:36", "percent_change": 9.85273, "prev_day_close": 120.525001525879}, {"option": "AMZN270617P00160000", "bid": 2.04, "bid_size": 80.0, "ask": 2.31, "ask_size": 109.0, "iv": 0.4259, "open_interest": 4645.0, "volume": 5.0, "delta": -0.0409, "gamma": 0.0008, "vega": 0.236, "theta": -0.0151, "rho": -0.1093, "theo": 2.1071, "change": -0.255, "open": 2.08, "high": 2.16, "low": 2.08, "tick": "up", "last_trade_price": 2.16, "last_trade_time": "2026-08-03T14:35:21", "percent_change": -10.559, "prev_day_close": 2.41499996185303}, {"option": "AMZN270617C00165000", "bid": 126.9, "bid_size": 110.0, "ask": 129.9, "ask_size": 53.0, "iv": 0.4245, "open_interest": 289.0, "volume": 1.0, "delta": 0.9551, "gamma": 0.0009, "vega": 0.2584, "theta": 0.0, "rho": 1.2585, "theo": 128.2275, "change": 13.95, "open": 130.0, "high": 130.0, "low": 130.0, "tick": "up", "last_trade_price": 130.0, "last_trade_time": "2026-08-03T11:26:26", "percent_change": 12.0207, "prev_day_close": 116.049999237061}, {"option": "AMZN270617P00165000", "bid": 2.3, "bid_size": 43.0, "ask": 2.59, "ask_size": 43.0, "iv": 0.4184, "open_interest": 3509.0, "volume": 637.0, "delta": -0.0467, "gamma": 0.0009, "vega": 0.2628, "theta": -0.0166, "rho": -0.1246, "theo": 2.4295, "change": -0.355, "open": 2.4, "high": 2.49, "low": 2.4, "tick": "up", "last_trade_price": 2.49, "last_trade_time": "2026-08-03T14:35:21", "percent_change": -12.478, "prev_day_close": 2.84500002861023}, {"option": "AMZN270617C00170000", "bid": 122.75, "bid_size": 117.0, "ask": 125.45, "ask_size": 52.0, "iv": 0.424, "open_interest": 381.0, "volume": 8.0, "delta": 0.9488, "gamma": 0.001, "vega": 0.2865, "theta": -0.0007, "rho": 1.2818, "theo": 123.7849, "change": 11.95, "open": 126.0, "high": 126.0, "low": 122.0, "tick": "up", "last_trade_price": 123.6, "last_trade_time": "2026-08-03T15:25:48", "percent_change": 10.7031, "prev_day_close": 111.650001525879}, {"option": "AMZN270617P00170000", "bid": 2.65, "bid_size": 43.0, "ask": 3.05, "ask_size": 43.0, "iv": 0.4148, "open_interest": 7547.0, "volume": 653.0, "delta": -0.0532, "gamma": 0.001, "vega": 0.2908, "theta": -0.0182, "rho": -0.1419, "theo": 2.7975, "change": -0.53, "open": 3.0, "high": 3.0, "low": 2.71, "tick": "no_change", "last_trade_price": 2.72, "last_trade_time": "2026-08-03T11:25:46", "percent_change": -16.3077, "prev_day_close": 3.25}, {"option": "AMZN270617C00175000", "bid": 118.4, "bid_size": 105.0, "ask": 121.05, "ask_size": 15.0, "iv": 0.4192, "open_interest": 333.0, "volume": 2.0, "delta": 0.9418, "gamma": 0.0011, "vega": 0.3161, "theta": -0.003, "rho": 1.303, "theo": 119.391, "change": 11.94, "open": 119.36, "high": 119.36, "low": 119.34, "tick": "down", "last_trade_price": 119.34, "last_trade_time": "2026-08-03T10:05:38", "percent_change": 11.1173, "prev_day_close": 107.399997711182}, {"option": "AMZN270617P00175000", "bid": 3.1, "bid_size": 43.0, "ask": 3.35, "ask_size": 43.0, "iv": 0.4089, "open_interest": 2348.0, "volume": 5.0, "delta": -0.0603, "gamma": 0.0011, "vega": 0.321, "theta": -0.0199, "rho": -0.1607, "theo": 3.214, "change": -0.625, "open": 3.1, "high": 3.1, "low": 3.1, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-08-03T12:07:32", "percent_change": -16.7785, "prev_day_close": 3.72499990463257}, {"option": "AMZN270617C00180000", "bid": 114.05, "bid_size": 124.0, "ask": 116.7, "ask_size": 26.0, "iv": 0.4139, "open_interest": 5534.0, "volume": 49.0, "delta": 0.9342, "gamma": 0.0012, "vega": 0.3473, "theta": -0.0054, "rho": 1.3222, "theo": 115.05, "change": 13.05, "open": 107.3, "high": 117.0, "low": 107.3, "tick": "up", "last_trade_price": 116.5, "last_trade_time": "2026-08-03T15:49:57", "percent_change": 12.6148, "prev_day_close": 103.450000762939}, {"option": "AMZN270617P00180000", "bid": 3.5, "bid_size": 100.0, "ask": 3.85, "ask_size": 132.0, "iv": 0.4042, "open_interest": 7870.0, "volume": 117.0, "delta": -0.0683, "gamma": 0.0012, "vega": 0.3534, "theta": -0.0217, "rho": -0.1811, "theo": 3.686, "change": -0.6, "open": 3.6, "high": 3.7, "low": 3.4, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-08-03T14:35:35", "percent_change": -13.9535, "prev_day_close": 4.29999995231628}, {"option": "AMZN270617C00185000", "bid": 110.0, "bid_size": 99.0, "ask": 112.4, "ask_size": 35.0, "iv": 0.4121, "open_interest": 1190.0, "volume": 1.0, "delta": 0.9257, "gamma": 0.0013, "vega": 0.3806, "theta": -0.0079, "rho": 1.3386, "theo": 110.7669, "change": 11.7, "open": 110.95, "high": 110.95, "low": 110.95, "tick": "up", "last_trade_price": 110.95, "last_trade_time": "2026-08-03T14:57:30", "percent_change": 11.7884, "prev_day_close": 99.25}, {"option": "AMZN270617P00185000", "bid": 4.1, "bid_size": 51.0, "ask": 4.4, "ask_size": 51.0, "iv": 0.4016, "open_interest": 3138.0, "volume": 19.0, "delta": -0.077, "gamma": 0.0014, "vega": 0.3865, "theta": -0.0236, "rho": -0.2042, "theo": 4.2187, "change": -0.645, "open": 4.8, "high": 4.8, "low": 4.0, "tick": "up", "last_trade_price": 4.28, "last_trade_time": "2026-08-03T14:35:35", "percent_change": -13.0964, "prev_day_close": 4.92500019073486}, {"option": "AMZN270617C00190000", "bid": 105.55, "bid_size": 181.0, "ask": 108.15, "ask_size": 34.0, "iv": 0.4046, "open_interest": 2038.0, "volume": 5.0, "delta": 0.9165, "gamma": 0.0015, "vega": 0.4151, "theta": -0.0105, "rho": 1.3526, "theo": 106.5473, "change": 11.275, "open": 108.21, "high": 108.21, "low": 106.1, "tick": "down", "last_trade_price": 106.1, "last_trade_time": "2026-08-03T14:44:09", "percent_change": 11.8903, "prev_day_close": 94.8250007629394}, {"option": "AMZN270617P00190000", "bid": 4.6, "bid_size": 86.0, "ask": 5.0, "ask_size": 51.0, "iv": 0.3969, "open_interest": 7068.0, "volume": 112.0, "delta": -0.0866, "gamma": 0.0015, "vega": 0.4219, "theta": -0.0256, "rho": -0.2287, "theo": 4.8149, "change": -0.725, "open": 5.1, "high": 5.15, "low": 4.64, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-08-03T14:40:24", "percent_change": -12.8889, "prev_day_close": 5.625}, {"option": "AMZN270617C00195000", "bid": 101.4, "bid_size": 203.0, "ask": 104.0, "ask_size": 121.0, "iv": 0.4009, "open_interest": 984.0, "volume": 14.0, "delta": 0.9064, "gamma": 0.0016, "vega": 0.4506, "theta": -0.0131, "rho": 1.3644, "theo": 102.3951, "change": 10.05, "open": 99.5, "high": 104.19, "low": 99.5, "tick": "down", "last_trade_price": 101.0, "last_trade_time": "2026-08-03T14:24:59", "percent_change": 11.05, "prev_day_close": 90.9500007629394}, {"option": "AMZN270617P00195000", "bid": 5.2, "bid_size": 258.0, "ask": 5.75, "ask_size": 51.0, "iv": 0.3939, "open_interest": 1642.0, "volume": 78.0, "delta": -0.097, "gamma": 0.0017, "vega": 0.4589, "theta": -0.0277, "rho": -0.2553, "theo": 5.4822, "change": -0.825, "open": 5.8, "high": 5.8, "low": 5.2, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-08-03T14:40:16", "percent_change": -12.8405, "prev_day_close": 6.42499995231628}, {"option": "AMZN270617C00200000", "bid": 97.3, "bid_size": 173.0, "ask": 99.9, "ask_size": 52.0, "iv": 0.397, "open_interest": 5512.0, "volume": 279.0, "delta": 0.8956, "gamma": 0.0018, "vega": 0.4878, "theta": -0.0157, "rho": 1.3729, "theo": 98.3155, "change": 13.05, "open": 92.5, "high": 100.15, "low": 92.5, "tick": "no_change", "last_trade_price": 100.0, "last_trade_time": "2026-08-03T15:51:49", "percent_change": 15.0086, "prev_day_close": 86.9499969482422}, {"option": "AMZN270617P00200000", "bid": 6.05, "bid_size": 28.0, "ask": 6.4, "ask_size": 24.0, "iv": 0.3911, "open_interest": 9219.0, "volume": 723.0, "delta": -0.1082, "gamma": 0.0018, "vega": 0.4956, "theta": -0.0298, "rho": -0.2846, "theo": 6.226, "change": -1.11, "open": 7.46, "high": 7.46, "low": 5.9, "tick": "down", "last_trade_price": 6.24, "last_trade_time": "2026-08-03T15:47:50", "percent_change": -15.102, "prev_day_close": 7.35000014305115}, {"option": "AMZN270617C00205000", "bid": 93.6, "bid_size": 34.0, "ask": 95.9, "ask_size": 63.0, "iv": 0.3968, "open_interest": 1872.0, "volume": 52.0, "delta": 0.8839, "gamma": 0.0019, "vega": 0.5254, "theta": -0.0184, "rho": 1.3789, "theo": 94.3139, "change": 13.125, "open": 89.08, "high": 96.7, "low": 89.08, "tick": "up", "last_trade_price": 96.1, "last_trade_time": "2026-08-03T15:52:50", "percent_change": 15.818, "prev_day_close": 82.9749984741211}, {"option": "AMZN270617P00205000", "bid": 6.85, "bid_size": 50.0, "ask": 7.25, "ask_size": 38.0, "iv": 0.3885, "open_interest": 2905.0, "volume": 8.0, "delta": -0.1203, "gamma": 0.002, "vega": 0.5344, "theta": -0.0319, "rho": -0.3147, "theo": 7.0479, "change": -1.215, "open": 6.78, "high": 7.2, "low": 6.75, "tick": "down", "last_trade_price": 7.06, "last_trade_time": "2026-08-03T15:39:39", "percent_change": -14.6828, "prev_day_close": 8.27499985694885}, {"option": "AMZN270617C00210000", "bid": 89.4, "bid_size": 179.0, "ask": 92.0, "ask_size": 37.0, "iv": 0.3914, "open_interest": 2099.0, "volume": 182.0, "delta": 0.8715, "gamma": 0.002, "vega": 0.5633, "theta": -0.0211, "rho": 1.3826, "theo": 90.3936, "change": 12.1, "open": 92.15, "high": 92.25, "low": 89.13, "tick": "up", "last_trade_price": 91.65, "last_trade_time": "2026-08-03T15:49:16", "percent_change": 15.2106, "prev_day_close": 79.5499992370606}, {"option": "AMZN270617P00210000", "bid": 7.75, "bid_size": 52.0, "ask": 8.15, "ask_size": 39.0, "iv": 0.3858, "open_interest": 8315.0, "volume": 32.0, "delta": -0.1333, "gamma": 0.0021, "vega": 0.574, "theta": -0.0341, "rho": -0.3472, "theo": 7.9563, "change": -1.355, "open": 8.4, "high": 8.4, "low": 7.7, "tick": "down", "last_trade_price": 7.97, "last_trade_time": "2026-08-03T15:28:39", "percent_change": -14.5308, "prev_day_close": 9.32499980926514}, {"option": "AMZN270617C00215000", "bid": 85.55, "bid_size": 92.0, "ask": 88.15, "ask_size": 52.0, "iv": 0.3885, "open_interest": 658.0, "volume": 47.0, "delta": 0.8582, "gamma": 0.0022, "vega": 0.6022, "theta": -0.0238, "rho": 1.3829, "theo": 86.5593, "change": 10.955, "open": 82.9, "high": 88.45, "low": 82.9, "tick": "no_change", "last_trade_price": 86.58, "last_trade_time": "2026-08-03T15:21:48", "percent_change": 14.486, "prev_day_close": 75.625}, {"option": "AMZN270617P00215000", "bid": 8.65, "bid_size": 54.0, "ask": 9.2, "ask_size": 49.0, "iv": 0.3832, "open_interest": 1649.0, "volume": 18.0, "delta": -0.1472, "gamma": 0.0023, "vega": 0.6119, "theta": -0.0363, "rho": -0.3827, "theo": 8.9555, "change": -1.55, "open": 10.0, "high": 10.0, "low": 8.5, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-08-03T13:09:12", "percent_change": -14.8325, "prev_day_close": 10.4499998092651}, {"option": "AMZN270617C00220000", "bid": 81.8, "bid_size": 119.0, "ask": 84.35, "ask_size": 39.0, "iv": 0.3856, "open_interest": 1885.0, "volume": 69.0, "delta": 0.8442, "gamma": 0.0024, "vega": 0.6405, "theta": -0.0265, "rho": 1.3806, "theo": 82.8158, "change": 11.345, "open": 82.0, "high": 84.5, "low": 82.0, "tick": "up", "last_trade_price": 83.27, "last_trade_time": "2026-08-03T15:29:23", "percent_change": 15.7734, "prev_day_close": 71.9249992370606}, {"option": "AMZN270617P00220000", "bid": 9.8, "bid_size": 52.0, "ask": 10.25, "ask_size": 38.0, "iv": 0.3812, "open_interest": 4544.0, "volume": 104.0, "delta": -0.1618, "gamma": 0.0025, "vega": 0.6515, "theta": -0.0384, "rho": -0.4179, "theo": 10.0465, "change": -1.8, "open": 10.95, "high": 10.95, "low": 9.54, "tick": "down", "last_trade_price": 10.05, "last_trade_time": "2026-08-03T14:48:10", "percent_change": -15.1899, "prev_day_close": 11.8499999046326}, {"option": "AMZN270617C00225000", "bid": 78.15, "bid_size": 178.0, "ask": 79.9, "ask_size": 34.0, "iv": 0.3776, "open_interest": 3044.0, "volume": 74.0, "delta": 0.8294, "gamma": 0.0025, "vega": 0.6783, "theta": -0.0291, "rho": 1.3761, "theo": 79.1654, "change": 12.075, "open": 73.9, "high": 81.2, "low": 72.2, "tick": "up", "last_trade_price": 80.6, "last_trade_time": "2026-08-03T15:50:00", "percent_change": 17.6213, "prev_day_close": 68.5250015258789}, {"option": "AMZN270617P00225000", "bid": 11.0, "bid_size": 51.0, "ask": 11.45, "ask_size": 72.0, "iv": 0.3795, "open_interest": 4243.0, "volume": 38.0, "delta": -0.1773, "gamma": 0.0026, "vega": 0.6909, "theta": -0.0406, "rho": -0.4555, "theo": 11.2369, "change": -1.9, "open": 10.75, "high": 11.25, "low": 10.75, "tick": "up", "last_trade_price": 11.25, "last_trade_time": "2026-08-03T14:46:44", "percent_change": -14.4487, "prev_day_close": 13.1500000953674}, {"option": "AMZN270617C00230000", "bid": 74.85, "bid_size": 210.0, "ask": 76.55, "ask_size": 34.0, "iv": 0.3792, "open_interest": 3801.0, "volume": 138.0, "delta": 0.8139, "gamma": 0.0027, "vega": 0.7161, "theta": -0.0317, "rho": 1.3683, "theo": 75.6117, "change": 11.6, "open": 70.55, "high": 77.7, "low": 70.55, "tick": "up", "last_trade_price": 77.05, "last_trade_time": "2026-08-03T15:50:00", "percent_change": 17.7235, "prev_day_close": 65.4499969482422}, {"option": "AMZN270617P00230000", "bid": 12.25, "bid_size": 28.0, "ask": 12.95, "ask_size": 35.0, "iv": 0.3789, "open_interest": 2806.0, "volume": 72.0, "delta": -0.1936, "gamma": 0.0028, "vega": 0.7275, "theta": -0.0427, "rho": -0.4964, "theo": 12.5301, "change": -2.4, "open": 11.85, "high": 12.6, "low": 11.85, "tick": "down", "last_trade_price": 12.35, "last_trade_time": "2026-08-03T15:54:08", "percent_change": -16.2712, "prev_day_close": 14.75}, {"option": "AMZN270617C00235000", "bid": 71.2, "bid_size": 43.0, "ask": 73.6, "ask_size": 31.0, "iv": 0.3795, "open_interest": 2104.0, "volume": 49.0, "delta": 0.7978, "gamma": 0.0028, "vega": 0.7527, "theta": -0.0342, "rho": 1.358, "theo": 72.1589, "change": 11.1, "open": 71.98, "high": 73.5, "low": 69.05, "tick": "up", "last_trade_price": 73.25, "last_trade_time": "2026-08-03T15:49:12", "percent_change": 17.86, "prev_day_close": 62.1500015258789}, {"option": "AMZN270617P00235000", "bid": 13.7, "bid_size": 94.0, "ask": 14.15, "ask_size": 34.0, "iv": 0.3763, "open_interest": 1746.0, "volume": 104.0, "delta": -0.2106, "gamma": 0.003, "vega": 0.765, "theta": -0.0447, "rho": -0.5355, "theo": 13.9257, "change": -2.3, "open": 13.45, "high": 14.1, "low": 13.3, "tick": "down", "last_trade_price": 13.9, "last_trade_time": "2026-08-03T14:53:16", "percent_change": -14.1975, "prev_day_close": 16.1999998092651}, {"option": "AMZN270617C00240000", "bid": 67.95, "bid_size": 210.0, "ask": 69.45, "ask_size": 18.0, "iv": 0.3735, "open_interest": 3213.0, "volume": 197.0, "delta": 0.781, "gamma": 0.003, "vega": 0.7877, "theta": -0.0367, "rho": 1.346, "theo": 68.8079, "change": 11.125, "open": 65.7, "high": 71.0, "low": 65.7, "tick": "down", "last_trade_price": 69.5, "last_trade_time": "2026-08-03T15:56:40", "percent_change": 19.0578, "prev_day_close": 58.375}, {"option": "AMZN270617P00240000", "bid": 15.15, "bid_size": 51.0, "ask": 15.7, "ask_size": 82.0, "iv": 0.3748, "open_interest": 3876.0, "volume": 104.0, "delta": -0.2283, "gamma": 0.0031, "vega": 0.8008, "theta": -0.0467, "rho": -0.5769, "theo": 15.431, "change": -2.75, "open": 15.75, "high": 15.82, "low": 14.67, "tick": "no_change", "last_trade_price": 15.35, "last_trade_time": "2026-08-03T15:31:47", "percent_change": -15.1934, "prev_day_close": 18.0999994277954}, {"option": "AMZN270617C00245000", "bid": 64.6, "bid_size": 170.0, "ask": 66.95, "ask_size": 62.0, "iv": 0.3761, "open_interest": 2872.0, "volume": 46.0, "delta": 0.7637, "gamma": 0.0031, "vega": 0.8218, "theta": -0.039, "rho": 1.3309, "theo": 65.5608, "change": 11.0, "open": 62.0, "high": 67.0, "low": 62.0, "tick": "up", "last_trade_price": 66.8, "last_trade_time": "2026-08-03T15:49:57", "percent_change": 19.7133, "prev_day_close": 55.8000011444092}, {"option": "AMZN270617P00245000", "bid": 16.75, "bid_size": 46.0, "ask": 17.45, "ask_size": 72.0, "iv": 0.3741, "open_interest": 2508.0, "volume": 829.0, "delta": -0.2467, "gamma": 0.0033, "vega": 0.8338, "theta": -0.0486, "rho": -0.6214, "theo": 17.0476, "change": -2.9, "open": 16.49, "high": 17.45, "low": 16.49, "tick": "down", "last_trade_price": 16.9, "last_trade_time": "2026-08-03T15:44:25", "percent_change": -14.6465, "prev_day_close": 19.7999992370605}, {"option": "AMZN270617C00250000", "bid": 61.9, "bid_size": 55.0, "ask": 63.05, "ask_size": 42.0, "iv": 0.3729, "open_interest": 7843.0, "volume": 198.0, "delta": 0.7459, "gamma": 0.0032, "vega": 0.8542, "theta": -0.0412, "rho": 1.3134, "theo": 62.4208, "change": 9.97, "open": 57.3, "high": 64.34, "low": 56.0, "tick": "up", "last_trade_price": 62.47, "last_trade_time": "2026-08-03T15:58:55", "percent_change": 18.9905, "prev_day_close": 52.5}, {"option": "AMZN270617P00250000", "bid": 18.45, "bid_size": 34.0, "ask": 19.15, "ask_size": 24.0, "iv": 0.3726, "open_interest": 3353.0, "volume": 428.0, "delta": -0.2656, "gamma": 0.0034, "vega": 0.8663, "theta": -0.0504, "rho": -0.6624, "theo": 18.7734, "change": -3.15, "open": 18.5, "high": 19.1, "low": 17.93, "tick": "down", "last_trade_price": 18.6, "last_trade_time": "2026-08-03T15:25:40", "percent_change": -14.4828, "prev_day_close": 21.75}, {"option": "AMZN270617C00255000", "bid": 58.4, "bid_size": 47.0, "ask": 60.7, "ask_size": 40.0, "iv": 0.373, "open_interest": 4524.0, "volume": 118.0, "delta": 0.7276, "gamma": 0.0034, "vega": 0.8842, "theta": -0.0433, "rho": 1.2948, "theo": 59.3878, "change": 8.6, "open": 55.0, "high": 60.35, "low": 55.0, "tick": "up", "last_trade_price": 58.85, "last_trade_time": "2026-08-03T15:12:42", "percent_change": 17.1144, "prev_day_close": 50.25}, {"option": "AMZN270617P00255000", "bid": 20.3, "bid_size": 34.0, "ask": 21.0, "ask_size": 24.0, "iv": 0.3716, "open_interest": 1909.0, "volume": 16.0, "delta": -0.2851, "gamma": 0.0036, "vega": 0.8957, "theta": -0.0521, "rho": -0.706, "theo": 20.6159, "change": -3.075, "open": 20.2, "high": 20.75, "low": 20.2, "tick": "no_change", "last_trade_price": 20.75, "last_trade_time": "2026-08-03T14:46:36", "percent_change": -12.9066, "prev_day_close": 23.8249998092651}, {"option": "AMZN270617C00260000", "bid": 55.9, "bid_size": 291.0, "ask": 57.0, "ask_size": 44.0, "iv": 0.3701, "open_interest": 4684.0, "volume": 126.0, "delta": 0.709, "gamma": 0.0035, "vega": 0.9124, "theta": -0.0452, "rho": 1.2738, "theo": 56.462, "change": 9.175, "open": 52.05, "high": 58.0, "low": 52.05, "tick": "down", "last_trade_price": 56.45, "last_trade_time": "2026-08-03T15:58:55", "percent_change": 19.4077, "prev_day_close": 47.2750015258789}, {"option": "AMZN270617P00260000", "bid": 22.25, "bid_size": 24.0, "ask": 22.95, "ask_size": 24.0, "iv": 0.3705, "open_interest": 1803.0, "volume": 57.0, "delta": -0.305, "gamma": 0.0037, "vega": 0.9232, "theta": -0.0536, "rho": -0.752, "theo": 22.5742, "change": -3.3, "open": 23.26, "high": 23.26, "low": 21.56, "tick": "down", "last_trade_price": 22.75, "last_trade_time": "2026-08-03T14:42:16", "percent_change": -12.6679, "prev_day_close": 26.0499992370605}, {"option": "AMZN270617C00265000", "bid": 53.15, "bid_size": 64.0, "ask": 54.9, "ask_size": 110.0, "iv": 0.3734, "open_interest": 1753.0, "volume": 42.0, "delta": 0.69, "gamma": 0.0036, "vega": 0.9385, "theta": -0.0471, "rho": 1.2504, "theo": 53.6455, "change": 9.32, "open": 50.0, "high": 55.3, "low": 50.0, "tick": "up", "last_trade_price": 54.12, "last_trade_time": "2026-08-03T15:56:41", "percent_change": 20.8036, "prev_day_close": 44.8000011444092}, {"option": "AMZN270617P00265000", "bid": 24.2, "bid_size": 33.0, "ask": 24.9, "ask_size": 34.0, "iv": 0.3683, "open_interest": 1259.0, "volume": 88.0, "delta": -0.3254, "gamma": 0.0039, "vega": 0.9474, "theta": -0.0551, "rho": -0.7908, "theo": 24.6449, "change": -3.5, "open": 26.62, "high": 26.62, "low": 23.75, "tick": "down", "last_trade_price": 24.85, "last_trade_time": "2026-08-03T14:41:36", "percent_change": -12.3457, "prev_day_close": 28.3500003814697}, {"option": "AMZN270617C00270000", "bid": 50.1, "bid_size": 169.0, "ask": 52.05, "ask_size": 62.0, "iv": 0.37, "open_interest": 4367.0, "volume": 171.0, "delta": 0.6708, "gamma": 0.0037, "vega": 0.9619, "theta": -0.0487, "rho": 1.2264, "theo": 50.9375, "change": 8.765, "open": 45.7, "high": 52.64, "low": 45.7, "tick": "down", "last_trade_price": 51.09, "last_trade_time": "2026-08-03T15:55:13", "percent_change": 20.7088, "prev_day_close": 42.3250007629394}, {"option": "AMZN270617P00270000", "bid": 26.35, "bid_size": 24.0, "ask": 27.35, "ask_size": 24.0, "iv": 0.3687, "open_interest": 955.0, "volume": 119.0, "delta": -0.3461, "gamma": 0.004, "vega": 0.9702, "theta": -0.0564, "rho": -0.8346, "theo": 26.8341, "change": -3.575, "open": 27.79, "high": 27.79, "low": 25.91, "tick": "up", "last_trade_price": 27.25, "last_trade_time": "2026-08-03T15:04:29", "percent_change": -11.5977, "prev_day_close": 30.8249998092651}, {"option": "AMZN270617C00275000", "bid": 47.75, "bid_size": 86.0, "ask": 49.05, "ask_size": 101.0, "iv": 0.3667, "open_interest": 2309.0, "volume": 139.0, "delta": 0.6514, "gamma": 0.0038, "vega": 0.9829, "theta": -0.0502, "rho": 1.201, "theo": 48.3362, "change": 8.295, "open": 44.45, "high": 49.85, "low": 44.45, "tick": "down", "last_trade_price": 48.47, "last_trade_time": "2026-08-03T15:57:20", "percent_change": 20.6472, "prev_day_close": 40.1749992370606}, {"option": "AMZN270617P00275000", "bid": 28.6, "bid_size": 26.0, "ask": 29.65, "ask_size": 179.0, "iv": 0.3677, "open_interest": 547.0, "volume": 28.0, "delta": -0.3671, "gamma": 0.0041, "vega": 0.9893, "theta": -0.0575, "rho": -0.876, "theo": 29.1404, "change": -4.3, "open": 28.8, "high": 29.25, "low": 28.06, "tick": "up", "last_trade_price": 29.25, "last_trade_time": "2026-08-03T14:43:57", "percent_change": -12.8167, "prev_day_close": 33.5500011444092}, {"option": "AMZN270617C00280000", "bid": 45.25, "bid_size": 188.0, "ask": 46.8, "ask_size": 180.0, "iv": 0.369, "open_interest": 8297.0, "volume": 578.0, "delta": 0.6319, "gamma": 0.0039, "vega": 1.0015, "theta": -0.0516, "rho": 1.1734, "theo": 45.8422, "change": 9.35, "open": 42.0, "high": 47.5, "low": 42.0, "tick": "up", "last_trade_price": 47.1, "last_trade_time": "2026-08-03T15:52:41", "percent_change": 24.7682, "prev_day_close": 37.75}, {"option": "AMZN270617P00280000", "bid": 31.0, "bid_size": 24.0, "ask": 32.05, "ask_size": 25.0, "iv": 0.3669, "open_interest": 1104.0, "volume": 82.0, "delta": -0.3882, "gamma": 0.0042, "vega": 1.005, "theta": -0.0585, "rho": -0.9152, "theo": 31.5596, "change": -4.55, "open": 31.72, "high": 31.99, "low": 31.0, "tick": "no_change", "last_trade_price": 31.55, "last_trade_time": "2026-08-03T14:45:24", "percent_change": -12.6039, "prev_day_close": 36.0999984741211}, {"option": "AMZN270617C00285000", "bid": 42.9, "bid_size": 43.0, "ask": 44.35, "ask_size": 76.0, "iv": 0.3684, "open_interest": 5151.0, "volume": 63.0, "delta": 0.6124, "gamma": 0.0039, "vega": 1.0174, "theta": -0.0528, "rho": 1.1453, "theo": 43.4548, "change": 8.7, "open": 40.15, "high": 45.2, "low": 40.15, "tick": "down", "last_trade_price": 44.45, "last_trade_time": "2026-08-03T15:54:59", "percent_change": 24.3357, "prev_day_close": 35.75}, {"option": "AMZN270617P00285000", "bid": 33.55, "bid_size": 58.0, "ask": 34.6, "ask_size": 42.0, "iv": 0.3665, "open_interest": 665.0, "volume": 214.0, "delta": -0.4096, "gamma": 0.0043, "vega": 1.0181, "theta": -0.0594, "rho": -0.9547, "theo": 34.0947, "change": -5.245, "open": 33.64, "high": 34.49, "low": 32.75, "tick": "no_change", "last_trade_price": 33.78, "last_trade_time": "2026-08-03T15:47:42", "percent_change": -13.4401, "prev_day_close": 39.0249996185303}, {"option": "AMZN270617C00290000", "bid": 40.65, "bid_size": 58.0, "ask": 41.7, "ask_size": 34.0, "iv": 0.3663, "open_interest": 1599.0, "volume": 162.0, "delta": 0.5928, "gamma": 0.004, "vega": 1.0306, "theta": -0.0538, "rho": 1.117, "theo": 41.1707, "change": 8.465, "open": 39.02, "high": 42.4, "low": 39.02, "tick": "down", "last_trade_price": 42.14, "last_trade_time": "2026-08-03T15:54:08", "percent_change": 25.1373, "prev_day_close": 33.6750011444092}, {"option": "AMZN270617P00290000", "bid": 36.15, "bid_size": 34.0, "ask": 37.25, "ask_size": 112.0, "iv": 0.366, "open_interest": 265.0, "volume": 41.0, "delta": -0.4307, "gamma": 0.0044, "vega": 1.0281, "theta": -0.0601, "rho": -0.9879, "theo": 36.7181, "change": -5.685, "open": 35.73, "high": 36.55, "low": 35.73, "tick": "down", "last_trade_price": 36.14, "last_trade_time": "2026-08-03T15:54:08", "percent_change": -13.5924, "prev_day_close": 41.8250007629394}, {"option": "AMZN270617C00295000", "bid": 38.5, "bid_size": 51.0, "ask": 39.7, "ask_size": 71.0, "iv": 0.3669, "open_interest": 1247.0, "volume": 384.0, "delta": 0.5734, "gamma": 0.004, "vega": 1.0413, "theta": -0.0546, "rho": 1.0871, "theo": 38.9884, "change": 8.475, "open": 39.0, "high": 40.35, "low": 38.52, "tick": "up", "last_trade_price": 40.1, "last_trade_time": "2026-08-03T15:51:51", "percent_change": 26.7984, "prev_day_close": 31.625}, {"option": "AMZN270617P00295000", "bid": 38.9, "bid_size": 27.0, "ask": 39.9, "ask_size": 24.0, "iv": 0.3651, "open_interest": 116.0, "volume": 7.0, "delta": -0.4522, "gamma": 0.0044, "vega": 1.036, "theta": -0.0607, "rho": -1.0286, "theo": 39.4775, "change": -5.625, "open": 39.45, "high": 39.45, "low": 39.35, "tick": "down", "last_trade_price": 39.35, "last_trade_time": "2026-08-03T14:49:40", "percent_change": -12.5069, "prev_day_close": 44.9750003814697}, {"option": "AMZN270617C00300000", "bid": 35.75, "bid_size": 68.0, "ask": 37.25, "ask_size": 26.0, "iv": 0.3666, "open_interest": 8026.0, "volume": 916.0, "delta": 0.554, "gamma": 0.0041, "vega": 1.0494, "theta": -0.0553, "rho": 1.0563, "theo": 36.9071, "change": 7.4, "open": 33.25, "high": 38.5, "low": 33.0, "tick": "down", "last_trade_price": 37.2, "last_trade_time": "2026-08-03T15:55:05", "percent_change": 24.8322, "prev_day_close": 29.8000001907349}, {"option": "AMZN270617P00300000", "bid": 41.85, "bid_size": 24.0, "ask": 42.85, "ask_size": 34.0, "iv": 0.3653, "open_interest": 262.0, "volume": 14.0, "delta": -0.4739, "gamma": 0.0045, "vega": 1.0386, "theta": -0.0611, "rho": -1.0556, "theo": 42.3728, "change": -6.15, "open": 42.06, "high": 42.06, "low": 41.42, "tick": "up", "last_trade_price": 42.0, "last_trade_time": "2026-08-03T15:29:11", "percent_change": -12.7726, "prev_day_close": 48.1499996185303}, {"option": "AMZN270617C00305000", "bid": 34.65, "bid_size": 34.0, "ask": 35.45, "ask_size": 45.0, "iv": 0.3665, "open_interest": 775.0, "volume": 389.0, "delta": 0.5349, "gamma": 0.0041, "vega": 1.055, "theta": -0.0559, "rho": 1.026, "theo": 34.9238, "change": 7.85, "open": 34.66, "high": 36.0, "low": 34.5, "tick": "up", "last_trade_price": 36.0, "last_trade_time": "2026-08-03T15:52:41", "percent_change": 27.8863, "prev_day_close": 28.1500005722046}, {"option": "AMZN270617P00305000", "bid": 44.75, "bid_size": 24.0, "ask": 45.9, "ask_size": 53.0, "iv": 0.3653, "open_interest": 112.0, "volume": 6.0, "delta": -0.495, "gamma": 0.0046, "vega": 1.0397, "theta": -0.0614, "rho": -1.0884, "theo": 45.3221, "change": -6.075, "open": 45.4, "high": 45.4, "low": 45.15, "tick": "down", "last_trade_price": 45.15, "last_trade_time": "2026-08-03T14:52:15", "percent_change": -11.8594, "prev_day_close": 51.2250003814697}, {"option": "AMZN270617C00310000", "bid": 32.75, "bid_size": 34.0, "ask": 33.55, "ask_size": 68.0, "iv": 0.3662, "open_interest": 1547.0, "volume": 328.0, "delta": 0.5159, "gamma": 0.0041, "vega": 1.0582, "theta": -0.0563, "rho": 0.9955, "theo": 33.0347, "change": 7.45, "open": 28.3, "high": 34.0, "low": 28.3, "tick": "up", "last_trade_price": 34.0, "last_trade_time": "2026-08-03T15:51:34", "percent_change": 28.0603, "prev_day_close": 26.5500001907349}, {"option": "AMZN270617P00310000", "bid": 46.0, "bid_size": 2.0, "ask": 51.0, "ask_size": 14.0, "iv": 0.3647, "open_interest": 397.0, "volume": 31.0, "delta": -0.5165, "gamma": 0.0046, "vega": 1.0364, "theta": -0.0615, "rho": -1.116, "theo": 48.4377, "change": -6.475, "open": 46.85, "high": 48.8, "low": 46.85, "tick": "down", "last_trade_price": 48.15, "last_trade_time": "2026-08-03T14:58:29", "percent_change": -11.8535, "prev_day_close": 54.625}, {"option": "AMZN270617C00315000", "bid": 30.9, "bid_size": 34.0, "ask": 31.7, "ask_size": 35.0, "iv": 0.3655, "open_interest": 715.0, "volume": 211.0, "delta": 0.4972, "gamma": 0.0041, "vega": 1.0589, "theta": -0.0566, "rho": 0.9641, "theo": 31.238, "change": 6.86, "open": 32.03, "high": 32.5, "low": 30.56, "tick": "up", "last_trade_price": 31.91, "last_trade_time": "2026-08-03T15:50:54", "percent_change": 27.3852, "prev_day_close": 25.0500001907349}, {"option": "AMZN270617P00315000", "bid": 50.95, "bid_size": 24.0, "ask": 54.0, "ask_size": 35.0, "iv": 0.3648, "open_interest": 63.0, "volume": 1.0, "delta": -0.5372, "gamma": 0.0046, "vega": 1.032, "theta": -0.0616, "rho": -1.1373, "theo": 51.5903, "change": -6.65, "open": 51.4, "high": 51.4, "low": 51.4, "tick": "down", "last_trade_price": 51.4, "last_trade_time": "2026-08-03T14:58:24", "percent_change": -11.4556, "prev_day_close": 58.0499992370606}, {"option": "AMZN270617C00320000", "bid": 29.3, "bid_size": 10.0, "ask": 29.95, "ask_size": 54.0, "iv": 0.3657, "open_interest": 4088.0, "volume": 125.0, "delta": 0.4789, "gamma": 0.0041, "vega": 1.0574, "theta": -0.0567, "rho": 0.9326, "theo": 29.5318, "change": 6.75, "open": 30.0, "high": 30.56, "low": 28.77, "tick": "up", "last_trade_price": 30.3, "last_trade_time": "2026-08-03T15:49:49", "percent_change": 28.6624, "prev_day_close": 23.5499992370605}, {"option": "AMZN270617P00320000", "bid": 54.0, "bid_size": 24.0, "ask": 55.7, "ask_size": 24.0, "iv": 0.3646, "open_interest": 173.0, "volume": 0.0, "delta": -0.5581, "gamma": 0.0047, "vega": 1.0226, "theta": -0.0614, "rho": -1.1584, "theo": 54.8754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 64.0, "last_trade_time": "2026-07-31T10:06:55", "percent_change": 0.0, "prev_day_close": 61.5749988555908}, {"option": "AMZN270617C00325000", "bid": 27.65, "bid_size": 17.0, "ask": 28.45, "ask_size": 117.0, "iv": 0.3661, "open_interest": 992.0, "volume": 88.0, "delta": 0.4609, "gamma": 0.0041, "vega": 1.054, "theta": -0.0567, "rho": 0.9021, "theo": 27.912, "change": 6.245, "open": 24.5, "high": 29.0, "low": 24.5, "tick": "up", "last_trade_price": 28.42, "last_trade_time": "2026-08-03T15:44:58", "percent_change": 28.1623, "prev_day_close": 22.1750001907349}, {"option": "AMZN270617P00325000", "bid": 57.2, "bid_size": 33.0, "ask": 59.3, "ask_size": 37.0, "iv": 0.3647, "open_interest": 32.0, "volume": 0.0, "delta": -0.5786, "gamma": 0.0047, "vega": 1.0121, "theta": -0.0612, "rho": -1.1763, "theo": 58.2596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.86, "last_trade_time": "2026-07-08T10:21:59", "percent_change": 0.0, "prev_day_close": 65.2750015258789}, {"option": "AMZN270617C00330000", "bid": 26.15, "bid_size": 10.0, "ask": 26.8, "ask_size": 84.0, "iv": 0.366, "open_interest": 7143.0, "volume": 226.0, "delta": 0.4432, "gamma": 0.0041, "vega": 1.0485, "theta": -0.0566, "rho": 0.8718, "theo": 26.3747, "change": 6.275, "open": 23.93, "high": 27.5, "low": 23.93, "tick": "up", "last_trade_price": 27.2, "last_trade_time": "2026-08-03T15:53:32", "percent_change": 29.9881, "prev_day_close": 20.9250001907349}, {"option": "AMZN270617P00330000", "bid": 61.05, "bid_size": 24.0, "ask": 63.0, "ask_size": 24.0, "iv": 0.3677, "open_interest": 606.0, "volume": 0.0, "delta": -0.599, "gamma": 0.0047, "vega": 0.9979, "theta": -0.0608, "rho": -1.1946, "theo": 61.7395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.5, "last_trade_time": "2026-07-31T13:08:51", "percent_change": 0.0, "prev_day_close": 69.1000022888184}, {"option": "AMZN270617C00335000", "bid": 23.7, "bid_size": 58.0, "ask": 25.35, "ask_size": 46.0, "iv": 0.3659, "open_interest": 948.0, "volume": 42.0, "delta": 0.426, "gamma": 0.004, "vega": 1.041, "theta": -0.0563, "rho": 0.8409, "theo": 24.9177, "change": 4.75, "open": 24.75, "high": 25.6, "low": 24.4, "tick": "down", "last_trade_price": 24.4, "last_trade_time": "2026-08-03T14:37:01", "percent_change": 24.173, "prev_day_close": 19.6499996185303}, {"option": "AMZN270617P00335000", "bid": 64.05, "bid_size": 19.0, "ask": 65.85, "ask_size": 28.0, "iv": 0.3612, "open_interest": 63.0, "volume": 62.0, "delta": -0.6189, "gamma": 0.0047, "vega": 0.9821, "theta": -0.0604, "rho": -1.1987, "theo": 65.3071, "change": -4.5, "open": 68.3, "high": 68.3, "low": 68.3, "tick": "down", "last_trade_price": 68.3, "last_trade_time": "2026-08-03T09:30:00", "percent_change": -6.18132, "prev_day_close": 72.7999992370606}, {"option": "AMZN270617C00340000", "bid": 22.35, "bid_size": 2.0, "ask": 23.95, "ask_size": 34.0, "iv": 0.3661, "open_interest": 2305.0, "volume": 228.0, "delta": 0.4092, "gamma": 0.004, "vega": 1.0317, "theta": -0.056, "rho": 0.8105, "theo": 23.5388, "change": 5.95, "open": 20.65, "high": 24.85, "low": 20.65, "tick": "up", "last_trade_price": 24.25, "last_trade_time": "2026-08-03T15:49:55", "percent_change": 32.5137, "prev_day_close": 18.3000001907349}, {"option": "AMZN270617P00340000", "bid": 66.5, "bid_size": 2.0, "ask": 71.5, "ask_size": 2.0, "iv": 0.3604, "open_interest": 2.0, "volume": 0.0, "delta": -0.6386, "gamma": 0.0047, "vega": 0.9622, "theta": -0.0599, "rho": -1.205, "theo": 68.9652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 101.5, "last_trade_time": "2026-07-06T10:44:05", "percent_change": 0.0, "prev_day_close": 76.7000007629394}, {"option": "AMZN270617C00350000", "bid": 20.8, "bid_size": 18.0, "ask": 21.25, "ask_size": 7.0, "iv": 0.3656, "open_interest": 22400.0, "volume": 821.0, "delta": 0.3769, "gamma": 0.0039, "vega": 1.0092, "theta": -0.055, "rho": 0.7527, "theo": 20.9985, "change": 5.65, "open": 18.05, "high": 22.0, "low": 18.05, "tick": "up", "last_trade_price": 21.75, "last_trade_time": "2026-08-03T15:51:34", "percent_change": 35.0932, "prev_day_close": 16.0999999046326}, {"option": "AMZN270617P00350000", "bid": 74.95, "bid_size": 95.0, "ask": 78.1, "ask_size": 96.0, "iv": 0.3652, "open_interest": 13.0, "volume": 1.0, "delta": -0.6768, "gamma": 0.0047, "vega": 0.9163, "theta": -0.0585, "rho": -1.21, "theo": 76.5378, "change": -8.875, "open": 76.0, "high": 76.0, "low": 76.0, "tick": "down", "last_trade_price": 76.0, "last_trade_time": "2026-08-03T09:34:21", "percent_change": -10.4566, "prev_day_close": 84.875}, {"option": "AMZN270617C00360000", "bid": 18.5, "bid_size": 80.0, "ask": 19.05, "ask_size": 102.0, "iv": 0.3663, "open_interest": 3894.0, "volume": 145.0, "delta": 0.3465, "gamma": 0.0038, "vega": 0.9807, "theta": -0.0537, "rho": 0.6958, "theo": 18.7281, "change": 4.175, "open": 18.0, "high": 19.46, "low": 18.0, "tick": "down", "last_trade_price": 18.8, "last_trade_time": "2026-08-03T15:58:48", "percent_change": 28.547, "prev_day_close": 14.625}, {"option": "AMZN270617P00360000", "bid": 82.65, "bid_size": 18.0, "ask": 85.4, "ask_size": 28.0, "iv": 0.3612, "open_interest": 24.0, "volume": 0.0, "delta": -0.7135, "gamma": 0.0046, "vega": 0.8642, "theta": -0.0568, "rho": -1.1836, "theo": 84.4227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 129.44, "last_trade_time": "2026-07-28T14:52:39", "percent_change": 0.0, "prev_day_close": 93.1749992370606}, {"option": "AMZN270617C00370000", "bid": 16.5, "bid_size": 20.0, "ask": 17.1, "ask_size": 35.0, "iv": 0.3675, "open_interest": 20276.0, "volume": 155.0, "delta": 0.3181, "gamma": 0.0036, "vega": 0.9487, "theta": -0.0521, "rho": 0.6429, "theo": 16.7043, "change": 3.875, "open": 15.75, "high": 17.5, "low": 15.75, "tick": "up", "last_trade_price": 16.6, "last_trade_time": "2026-08-03T15:21:33", "percent_change": 30.4519, "prev_day_close": 12.7249999046326}, {"option": "AMZN270617P00370000", "bid": 90.75, "bid_size": 50.0, "ask": 94.3, "ask_size": 53.0, "iv": 0.3655, "open_interest": 7.0, "volume": 0.0, "delta": -0.7484, "gamma": 0.0046, "vega": 0.8043, "theta": -0.0548, "rho": -1.1443, "theo": 92.6034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 128.43, "last_trade_time": "2026-07-08T10:20:24", "percent_change": 0.0, "prev_day_close": 101.725002288818}, {"option": "AMZN270617C00375000", "bid": 15.45, "bid_size": 46.0, "ask": 16.3, "ask_size": 73.0, "iv": 0.3679, "open_interest": 313.0, "volume": 61.0, "delta": 0.3046, "gamma": 0.0036, "vega": 0.9314, "theta": -0.0513, "rho": 0.6173, "theo": 15.7764, "change": 3.075, "open": 16.41, "high": 16.41, "low": 15.2, "tick": "down", "last_trade_price": 15.2, "last_trade_time": "2026-08-03T14:36:26", "percent_change": 25.3608, "prev_day_close": 12.125}, {"option": "AMZN270617P00375000", "bid": 94.95, "bid_size": 90.0, "ask": 98.4, "ask_size": 104.0, "iv": 0.3652, "open_interest": 16.0, "volume": 3.0, "delta": -0.7654, "gamma": 0.0045, "vega": 0.7722, "theta": -0.0539, "rho": -1.1486, "theo": 96.7971, "change": -7.275, "open": 98.85, "high": 98.85, "low": 98.85, "tick": "down", "last_trade_price": 98.85, "last_trade_time": "2026-08-03T09:31:39", "percent_change": -6.85512, "prev_day_close": 106.125}, {"option": "AMZN270617C00380000", "bid": 14.6, "bid_size": 27.0, "ask": 15.4, "ask_size": 110.0, "iv": 0.3683, "open_interest": 434.0, "volume": 20.0, "delta": 0.2915, "gamma": 0.0035, "vega": 0.9131, "theta": -0.0504, "rho": 0.592, "theo": 14.9015, "change": 3.675, "open": 13.08, "high": 15.55, "low": 13.08, "tick": "up", "last_trade_price": 15.1, "last_trade_time": "2026-08-03T15:37:25", "percent_change": 32.1663, "prev_day_close": 11.4250001907349}, {"option": "AMZN270617P00380000", "bid": 99.2, "bid_size": 64.0, "ask": 102.5, "ask_size": 63.0, "iv": 0.3644, "open_interest": 2.0, "volume": 0.0, "delta": -0.7819, "gamma": 0.0045, "vega": 0.7375, "theta": -0.0528, "rho": -1.0977, "theo": 101.0521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 137.65, "last_trade_time": "2026-07-08T10:19:39", "percent_change": 0.0, "prev_day_close": 110.650001525879}, {"option": "AMZN270617C00390000", "bid": 12.9, "bid_size": 36.0, "ask": 13.8, "ask_size": 123.0, "iv": 0.3686, "open_interest": 1296.0, "volume": 62.0, "delta": 0.267, "gamma": 0.0034, "vega": 0.8752, "theta": -0.0485, "rho": 0.5446, "theo": 13.3002, "change": 3.45, "open": 13.1, "high": 13.63, "low": 12.85, "tick": "up", "last_trade_price": 13.6, "last_trade_time": "2026-08-03T15:49:25", "percent_change": 33.9901, "prev_day_close": 10.1500000953674}, {"option": "AMZN270617P00390000", "bid": 107.9, "bid_size": 18.0, "ask": 111.4, "ask_size": 45.0, "iv": 0.3665, "open_interest": 1.0, "volume": 0.0, "delta": -0.8134, "gamma": 0.0044, "vega": 0.6682, "theta": -0.0504, "rho": -1.0516, "theo": 109.7481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 138.78, "last_trade_time": "2026-07-20T12:31:06", "percent_change": 0.0, "prev_day_close": 119.724998474121}, {"option": "AMZN270617C00400000", "bid": 11.6, "bid_size": 26.0, "ask": 12.25, "ask_size": 81.0, "iv": 0.3696, "open_interest": 2725.0, "volume": 350.0, "delta": 0.2443, "gamma": 0.0032, "vega": 0.8366, "theta": -0.0464, "rho": 0.5007, "theo": 11.8771, "change": 3.35, "open": 10.4, "high": 12.5, "low": 10.34, "tick": "up", "last_trade_price": 12.25, "last_trade_time": "2026-08-03T15:49:57", "percent_change": 37.6404, "prev_day_close": 8.90000009536743}, {"option": "AMZN270617P00400000", "bid": 116.8, "bid_size": 18.0, "ask": 120.0, "ask_size": 18.0, "iv": 0.3641, "open_interest": 1.0, "volume": 0.0, "delta": -0.8434, "gamma": 0.0043, "vega": 0.5843, "theta": -0.0484, "rho": -0.9525, "theo": 118.6752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 167.71, "last_trade_time": "2026-07-24T10:25:23", "percent_change": 0.0, "prev_day_close": 129.550003051758}, {"option": "AMZN270617C00410000", "bid": 10.4, "bid_size": 23.0, "ask": 10.9, "ask_size": 174.0, "iv": 0.3705, "open_interest": 977.0, "volume": 279.0, "delta": 0.2234, "gamma": 0.003, "vega": 0.7962, "theta": -0.0444, "rho": 0.459, "theo": 10.6151, "change": 2.7, "open": 7.5, "high": 11.1, "low": 7.5, "tick": "down", "last_trade_price": 10.6, "last_trade_time": "2026-08-03T15:59:18", "percent_change": 34.1772, "prev_day_close": 7.89999985694885}, {"option": "AMZN270617P00410000", "bid": 125.95, "bid_size": 18.0, "ask": 129.45, "ask_size": 18.0, "iv": 0.368, "open_interest": 0.0, "volume": 0.0, "delta": -0.8713, "gamma": 0.0042, "vega": 0.5088, "theta": -0.0455, "rho": -0.8515, "theo": 127.7997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 165.87, "last_trade_time": "2026-07-09T13:36:27", "percent_change": 0.0, "prev_day_close": 139.099998474121}, {"option": "AMZN270716C00105000", "bid": 182.0, "bid_size": 2.0, "ask": 187.0, "ask_size": 2.0, "iv": 0.5272, "open_interest": 15.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0002, "vega": 0.0678, "theta": 0.0, "rho": 0.9316, "theo": 184.2995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 128.9, "last_trade_time": "2026-07-29T10:51:31", "percent_change": 0.0, "prev_day_close": 171.724998474121}, {"option": "AMZN270716P00105000", "bid": 0.16, "bid_size": 11.0, "ask": 0.54, "ask_size": 43.0, "iv": 0.4995, "open_interest": 151.0, "volume": 0.0, "delta": -0.0089, "gamma": 0.0002, "vega": 0.0681, "theta": -0.0046, "rho": -0.0266, "theo": 0.4656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-07-31T12:52:55", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "AMZN270716C00110000", "bid": 177.0, "bid_size": 3.0, "ask": 182.0, "ask_size": 3.0, "iv": 0.4765, "open_interest": 3.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.0002, "vega": 0.0778, "theta": 0.0, "rho": 0.9725, "theo": 179.5947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 131.46, "last_trade_time": "2026-07-30T09:52:00", "percent_change": 0.0, "prev_day_close": 167.150001525879}, {"option": "AMZN270716P00110000", "bid": 0.48, "bid_size": 51.0, "ask": 0.6, "ask_size": 43.0, "iv": 0.4891, "open_interest": 128.0, "volume": 2.0, "delta": -0.0104, "gamma": 0.0002, "vega": 0.0782, "theta": -0.0052, "rho": -0.0311, "theo": 0.5451, "change": -0.03, "open": 0.59, "high": 0.59, "low": 0.59, "tick": "no_change", "last_trade_price": 0.59, "last_trade_time": "2026-08-03T09:55:42", "percent_change": -4.83871, "prev_day_close": 0.620000004768372}, {"option": "AMZN270716C00115000", "bid": 172.5, "bid_size": 10.0, "ask": 177.5, "ask_size": 10.0, "iv": 0.4917, "open_interest": 7.0, "volume": 1.0, "delta": 0.9888, "gamma": 0.0002, "vega": 0.0891, "theta": 0.0, "rho": 1.0127, "theo": 174.9015, "change": 14.955, "open": 177.58, "high": 177.58, "low": 177.58, "tick": "up", "last_trade_price": 177.58, "last_trade_time": "2026-08-03T09:43:03", "percent_change": 9.196, "prev_day_close": 162.625}, {"option": "AMZN270716P00115000", "bid": 0.34, "bid_size": 6.0, "ask": 0.74, "ask_size": 38.0, "iv": 0.4822, "open_interest": 113.0, "volume": 1.0, "delta": -0.0123, "gamma": 0.0002, "vega": 0.0904, "theta": -0.0059, "rho": -0.0366, "theo": 0.6416, "change": -0.07, "open": 0.62, "high": 0.62, "low": 0.62, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-08-03T15:23:24", "percent_change": -10.1449, "prev_day_close": 0.689999997615814}, {"option": "AMZN270716C00120000", "bid": 167.5, "bid_size": 3.0, "ask": 172.5, "ask_size": 3.0, "iv": 0.4466, "open_interest": 19.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.0003, "vega": 0.1017, "theta": 0.0, "rho": 1.052, "theo": 170.2216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 136.3, "last_trade_time": "2026-07-13T11:11:50", "percent_change": 0.0, "prev_day_close": 157.849998474121}, {"option": "AMZN270716P00120000", "bid": 0.68, "bid_size": 64.0, "ask": 0.85, "ask_size": 61.0, "iv": 0.4736, "open_interest": 158.0, "volume": 30.0, "delta": -0.0143, "gamma": 0.0003, "vega": 0.103, "theta": -0.0066, "rho": -0.0426, "theo": 0.7479, "change": -0.125, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-08-03T11:50:59", "percent_change": -15.1515, "prev_day_close": 0.824999988079071}, {"option": "AMZN270716C00125000", "bid": 163.0, "bid_size": 3.0, "ask": 168.0, "ask_size": 3.0, "iv": 0.4584, "open_interest": 10.0, "volume": 0.0, "delta": 0.9845, "gamma": 0.0003, "vega": 0.1155, "theta": 0.0, "rho": 1.0905, "theo": 165.5573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 152.0, "last_trade_time": "2026-07-31T09:57:06", "percent_change": 0.0, "prev_day_close": 153.275001525879}, {"option": "AMZN270716P00125000", "bid": 0.8, "bid_size": 54.0, "ask": 0.97, "ask_size": 43.0, "iv": 0.4652, "open_interest": 75.0, "volume": 0.0, "delta": -0.0166, "gamma": 0.0003, "vega": 0.1167, "theta": -0.0074, "rho": -0.0492, "theo": 0.8684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.61, "last_trade_time": "2026-07-29T12:09:16", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "AMZN270716C00130000", "bid": 158.5, "bid_size": 10.0, "ask": 163.5, "ask_size": 10.0, "iv": 0.4628, "open_interest": 16.0, "volume": 1.0, "delta": 0.982, "gamma": 0.0004, "vega": 0.1307, "theta": 0.0, "rho": 1.128, "theo": 160.9104, "change": 14.78, "open": 163.33, "high": 163.33, "low": 163.33, "tick": "up", "last_trade_price": 163.33, "last_trade_time": "2026-08-03T10:46:23", "percent_change": 9.94952, "prev_day_close": 148.549995422363}, {"option": "AMZN270716P00130000", "bid": 0.71, "bid_size": 5.0, "ask": 1.06, "ask_size": 10.0, "iv": 0.4553, "open_interest": 45.0, "volume": 0.0, "delta": -0.0192, "gamma": 0.0004, "vega": 0.1325, "theta": -0.0083, "rho": -0.057, "theo": 1.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-07-31T15:50:08", "percent_change": 0.0, "prev_day_close": 1.16499996185303}, {"option": "AMZN270716C00135000", "bid": 154.0, "bid_size": 10.0, "ask": 159.0, "ask_size": 10.0, "iv": 0.463, "open_interest": 48.0, "volume": 0.0, "delta": 0.979, "gamma": 0.0004, "vega": 0.1477, "theta": 0.0, "rho": 1.1643, "theo": 156.2836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 107.4, "last_trade_time": "2026-07-24T09:54:33", "percent_change": 0.0, "prev_day_close": 144.050003051758}, {"option": "AMZN270716P00135000", "bid": 1.09, "bid_size": 39.0, "ask": 1.29, "ask_size": 95.0, "iv": 0.4504, "open_interest": 143.0, "volume": 3.0, "delta": -0.0222, "gamma": 0.0004, "vega": 0.1498, "theta": -0.0092, "rho": -0.0659, "theo": 1.1679, "change": -0.195, "open": 1.13, "high": 1.15, "low": 1.13, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-08-03T15:38:05", "percent_change": -14.4981, "prev_day_close": 1.34500002861023}, {"option": "AMZN270716C00140000", "bid": 150.2, "bid_size": 42.0, "ask": 153.7, "ask_size": 18.0, "iv": 0.4576, "open_interest": 40.0, "volume": 0.0, "delta": 0.9757, "gamma": 0.0005, "vega": 0.1662, "theta": 0.0, "rho": 1.1993, "theo": 151.6801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.1, "last_trade_time": "2026-07-30T11:39:16", "percent_change": 0.0, "prev_day_close": 139.574996948242}, {"option": "AMZN270716P00140000", "bid": 1.28, "bid_size": 43.0, "ask": 1.47, "ask_size": 43.0, "iv": 0.4431, "open_interest": 155.0, "volume": 1.0, "delta": -0.0256, "gamma": 0.0005, "vega": 0.1682, "theta": -0.0102, "rho": -0.0755, "theo": 1.3517, "change": -0.205, "open": 1.35, "high": 1.35, "low": 1.35, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-08-03T13:17:21", "percent_change": -13.1833, "prev_day_close": 1.55500000715256}, {"option": "AMZN270716C00145000", "bid": 145.95, "bid_size": 76.0, "ask": 149.15, "ask_size": 10.0, "iv": 0.4583, "open_interest": 77.0, "volume": 0.0, "delta": 0.972, "gamma": 0.0006, "vega": 0.1862, "theta": 0.0, "rho": 1.2331, "theo": 147.1026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 135.6, "last_trade_time": "2026-07-31T15:27:00", "percent_change": 0.0, "prev_day_close": 135.25}, {"option": "AMZN270716P00145000", "bid": 1.49, "bid_size": 43.0, "ask": 1.7, "ask_size": 43.0, "iv": 0.4371, "open_interest": 1188.0, "volume": 0.0, "delta": -0.0294, "gamma": 0.0006, "vega": 0.1889, "theta": -0.0113, "rho": -0.0868, "theo": 1.5617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.83, "last_trade_time": "2026-07-30T11:43:11", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "AMZN270716C00150000", "bid": 141.25, "bid_size": 74.0, "ask": 144.55, "ask_size": 13.0, "iv": 0.4455, "open_interest": 97.0, "volume": 2.0, "delta": 0.9678, "gamma": 0.0006, "vega": 0.2084, "theta": 0.0, "rho": 1.2652, "theo": 142.5547, "change": 13.78, "open": 138.0, "high": 144.48, "low": 138.0, "tick": "up", "last_trade_price": 144.48, "last_trade_time": "2026-08-03T09:39:55", "percent_change": 10.5432, "prev_day_close": 130.699996948242}, {"option": "AMZN270716P00150000", "bid": 1.73, "bid_size": 51.0, "ask": 1.91, "ask_size": 43.0, "iv": 0.4301, "open_interest": 210.0, "volume": 12.0, "delta": -0.0338, "gamma": 0.0006, "vega": 0.2119, "theta": -0.0125, "rho": -0.0996, "theo": 1.8028, "change": -0.29, "open": 1.82, "high": 1.82, "low": 1.79, "tick": "down", "last_trade_price": 1.79, "last_trade_time": "2026-08-03T15:25:24", "percent_change": -13.9423, "prev_day_close": 2.08000004291534}, {"option": "AMZN270716C00155000", "bid": 136.55, "bid_size": 112.0, "ask": 140.05, "ask_size": 115.0, "iv": 0.4348, "open_interest": 122.0, "volume": 0.0, "delta": 0.963, "gamma": 0.0007, "vega": 0.2324, "theta": 0.0, "rho": 1.2954, "theo": 138.0404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 118.65, "last_trade_time": "2026-07-31T09:30:21", "percent_change": 0.0, "prev_day_close": 125.950000762939}, {"option": "AMZN270716P00155000", "bid": 2.0, "bid_size": 20.0, "ask": 2.17, "ask_size": 10.0, "iv": 0.424, "open_interest": 408.0, "volume": 0.0, "delta": -0.0386, "gamma": 0.0007, "vega": 0.2354, "theta": -0.0138, "rho": -0.1132, "theo": 2.0783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.36, "last_trade_time": "2026-07-31T15:07:25", "percent_change": 0.0, "prev_day_close": 2.38999998569489}, {"option": "AMZN270716C00160000", "bid": 132.15, "bid_size": 88.0, "ask": 135.55, "ask_size": 45.0, "iv": 0.4296, "open_interest": 167.0, "volume": 0.0, "delta": 0.9578, "gamma": 0.0008, "vega": 0.2579, "theta": 0.0, "rho": 1.3241, "theo": 133.5634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 121.34, "last_trade_time": "2026-07-31T13:46:57", "percent_change": 0.0, "prev_day_close": 121.774997711182}, {"option": "AMZN270716P00160000", "bid": 2.33, "bid_size": 35.0, "ask": 2.48, "ask_size": 10.0, "iv": 0.4189, "open_interest": 2744.0, "volume": 1.0, "delta": -0.044, "gamma": 0.0008, "vega": 0.2618, "theta": -0.0152, "rho": -0.1289, "theo": 2.3912, "change": -0.43, "open": 2.3, "high": 2.3, "low": 2.3, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-08-03T09:38:02", "percent_change": -15.7509, "prev_day_close": 2.73000001907349}, {"option": "AMZN270716C00165000", "bid": 127.8, "bid_size": 71.0, "ask": 130.85, "ask_size": 15.0, "iv": 0.4206, "open_interest": 49.0, "volume": 1.0, "delta": 0.9519, "gamma": 0.0009, "vega": 0.2856, "theta": 0.0, "rho": 1.3506, "theo": 129.1278, "change": 12.2, "open": 129.5, "high": 129.5, "low": 129.5, "tick": "up", "last_trade_price": 129.5, "last_trade_time": "2026-08-03T13:45:02", "percent_change": 10.4007, "prev_day_close": 117.300003051758}, {"option": "AMZN270716P00165000", "bid": 2.65, "bid_size": 39.0, "ask": 2.86, "ask_size": 10.0, "iv": 0.4138, "open_interest": 802.0, "volume": 2.0, "delta": -0.0501, "gamma": 0.0009, "vega": 0.2908, "theta": -0.0167, "rho": -0.1463, "theo": 2.7477, "change": -0.425, "open": 2.7, "high": 2.7, "low": 2.7, "tick": "no_change", "last_trade_price": 2.7, "last_trade_time": "2026-08-03T11:02:50", "percent_change": -13.6, "prev_day_close": 3.125}, {"option": "AMZN270716C00170000", "bid": 123.7, "bid_size": 46.0, "ask": 126.45, "ask_size": 23.0, "iv": 0.4199, "open_interest": 43.0, "volume": 2.0, "delta": 0.9454, "gamma": 0.001, "vega": 0.3152, "theta": -0.002, "rho": 1.3748, "theo": 124.7384, "change": 13.775, "open": 126.25, "high": 126.5, "low": 126.25, "tick": "up", "last_trade_price": 126.5, "last_trade_time": "2026-08-03T09:56:07", "percent_change": 12.22, "prev_day_close": 112.724998474121}, {"option": "AMZN270716P00170000", "bid": 3.05, "bid_size": 51.0, "ask": 3.3, "ask_size": 51.0, "iv": 0.41, "open_interest": 1026.0, "volume": 12.0, "delta": -0.0568, "gamma": 0.001, "vega": 0.3198, "theta": -0.0182, "rho": -0.1654, "theo": 3.152, "change": -0.55, "open": 3.1, "high": 3.1, "low": 3.05, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-08-03T11:38:03", "percent_change": -15.2778, "prev_day_close": 3.60000002384186}, {"option": "AMZN270716C00175000", "bid": 119.35, "bid_size": 19.0, "ask": 122.1, "ask_size": 15.0, "iv": 0.4145, "open_interest": 88.0, "volume": 30.0, "delta": 0.9382, "gamma": 0.0011, "vega": 0.3461, "theta": -0.0042, "rho": 1.397, "theo": 120.3996, "change": 13.28, "open": 121.73, "high": 121.73, "low": 121.73, "tick": "up", "last_trade_price": 121.73, "last_trade_time": "2026-08-03T10:30:41", "percent_change": 12.2453, "prev_day_close": 108.449996948242}, {"option": "AMZN270716P00175000", "bid": 3.5, "bid_size": 43.0, "ask": 3.75, "ask_size": 43.0, "iv": 0.4057, "open_interest": 528.0, "volume": 7.0, "delta": -0.0642, "gamma": 0.0011, "vega": 0.3518, "theta": -0.0199, "rho": -0.1866, "theo": 3.6067, "change": -0.575, "open": 3.86, "high": 3.86, "low": 3.55, "tick": "down", "last_trade_price": 3.55, "last_trade_time": "2026-08-03T15:44:26", "percent_change": -13.9394, "prev_day_close": 4.125}, {"option": "AMZN270716C00180000", "bid": 115.05, "bid_size": 18.0, "ask": 117.8, "ask_size": 15.0, "iv": 0.4095, "open_interest": 108.0, "volume": 0.0, "delta": 0.9303, "gamma": 0.0012, "vega": 0.3791, "theta": -0.0065, "rho": 1.4167, "theo": 116.1154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.0, "last_trade_time": "2026-07-31T10:36:21", "percent_change": 0.0, "prev_day_close": 104.549999237061}, {"option": "AMZN270716P00180000", "bid": 4.0, "bid_size": 61.0, "ask": 4.3, "ask_size": 60.0, "iv": 0.4021, "open_interest": 1019.0, "volume": 1.0, "delta": -0.0723, "gamma": 0.0012, "vega": 0.3863, "theta": -0.0216, "rho": -0.2097, "theo": 4.1197, "change": -0.725, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-08-03T13:07:54", "percent_change": -15.3439, "prev_day_close": 4.72499990463257}, {"option": "AMZN270716C00185000", "bid": 110.85, "bid_size": 74.0, "ask": 113.55, "ask_size": 18.0, "iv": 0.4053, "open_interest": 127.0, "volume": 5.0, "delta": 0.9218, "gamma": 0.0013, "vega": 0.4137, "theta": -0.0088, "rho": 1.4335, "theo": 111.8913, "change": 11.655, "open": 112.0, "high": 113.25, "low": 111.98, "tick": "down", "last_trade_price": 111.98, "last_trade_time": "2026-08-03T13:55:19", "percent_change": 11.6172, "prev_day_close": 100.325000762939}, {"option": "AMZN270716P00185000", "bid": 4.55, "bid_size": 106.0, "ask": 4.8, "ask_size": 88.0, "iv": 0.3973, "open_interest": 235.0, "volume": 13.0, "delta": -0.0812, "gamma": 0.0014, "vega": 0.42, "theta": -0.0234, "rho": -0.2348, "theo": 4.6948, "change": -0.775, "open": 4.6, "high": 4.7, "low": 4.55, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-08-03T13:59:38", "percent_change": -14.1553, "prev_day_close": 5.47500014305115}, {"option": "AMZN270716C00190000", "bid": 106.65, "bid_size": 96.0, "ask": 109.4, "ask_size": 45.0, "iv": 0.4011, "open_interest": 178.0, "volume": 11.0, "delta": 0.9124, "gamma": 0.0015, "vega": 0.449, "theta": -0.0112, "rho": 1.4482, "theo": 107.7315, "change": 10.2, "open": 109.34, "high": 109.34, "low": 106.5, "tick": "down", "last_trade_price": 106.5, "last_trade_time": "2026-08-03T13:49:41", "percent_change": 10.5919, "prev_day_close": 96.3000030517578}, {"option": "AMZN270716P00190000", "bid": 5.2, "bid_size": 51.0, "ask": 5.45, "ask_size": 51.0, "iv": 0.3944, "open_interest": 920.0, "volume": 14.0, "delta": -0.0909, "gamma": 0.0015, "vega": 0.4568, "theta": -0.0253, "rho": -0.2623, "theo": 5.3343, "change": -0.975, "open": 5.5, "high": 5.5, "low": 5.05, "tick": "no_change", "last_trade_price": 5.2, "last_trade_time": "2026-08-03T13:08:34", "percent_change": -15.7895, "prev_day_close": 6.17500019073486}, {"option": "AMZN270716C00195000", "bid": 102.55, "bid_size": 70.0, "ask": 105.3, "ask_size": 96.0, "iv": 0.3975, "open_interest": 218.0, "volume": 2.0, "delta": 0.9023, "gamma": 0.0016, "vega": 0.486, "theta": -0.0136, "rho": 1.46, "theo": 103.64, "change": 12.195, "open": 104.72, "high": 104.72, "low": 104.22, "tick": "down", "last_trade_price": 104.22, "last_trade_time": "2026-08-03T09:55:24", "percent_change": 13.2518, "prev_day_close": 92.0250015258789}, {"option": "AMZN270716P00195000", "bid": 5.9, "bid_size": 40.0, "ask": 6.2, "ask_size": 83.0, "iv": 0.3916, "open_interest": 608.0, "volume": 2.0, "delta": -0.1013, "gamma": 0.0017, "vega": 0.4956, "theta": -0.0272, "rho": -0.2915, "theo": 6.0472, "change": -1.07, "open": 5.88, "high": 5.93, "low": 5.88, "tick": "up", "last_trade_price": 5.93, "last_trade_time": "2026-08-03T12:46:23", "percent_change": -15.2857, "prev_day_close": 7.0}, {"option": "AMZN270716C00200000", "bid": 98.6, "bid_size": 207.0, "ask": 101.05, "ask_size": 144.0, "iv": 0.3927, "open_interest": 321.0, "volume": 21.0, "delta": 0.8915, "gamma": 0.0017, "vega": 0.524, "theta": -0.0161, "rho": 1.4687, "theo": 99.6222, "change": 11.59, "open": 98.03, "high": 101.75, "low": 98.03, "tick": "up", "last_trade_price": 99.49, "last_trade_time": "2026-08-03T15:58:19", "percent_change": 13.1854, "prev_day_close": 87.9000015258789}, {"option": "AMZN270716P00200000", "bid": 6.75, "bid_size": 24.0, "ask": 6.9, "ask_size": 1.0, "iv": 0.3886, "open_interest": 3354.0, "volume": 17.0, "delta": -0.1126, "gamma": 0.0018, "vega": 0.5324, "theta": -0.0292, "rho": -0.3227, "theo": 6.8365, "change": -1.185, "open": 7.36, "high": 7.36, "low": 6.6, "tick": "up", "last_trade_price": 6.79, "last_trade_time": "2026-08-03T14:56:14", "percent_change": -14.8589, "prev_day_close": 7.97500014305115}, {"option": "AMZN270716C00205000", "bid": 94.6, "bid_size": 101.0, "ask": 97.3, "ask_size": 31.0, "iv": 0.3911, "open_interest": 348.0, "volume": 0.0, "delta": 0.8799, "gamma": 0.0019, "vega": 0.5621, "theta": -0.0186, "rho": 1.4751, "theo": 95.682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 84.55, "last_trade_time": "2026-07-31T15:23:51", "percent_change": 0.0, "prev_day_close": 84.6500015258789}, {"option": "AMZN270716P00205000", "bid": 7.55, "bid_size": 34.0, "ask": 7.85, "ask_size": 46.0, "iv": 0.3859, "open_interest": 243.0, "volume": 7.0, "delta": -0.1249, "gamma": 0.002, "vega": 0.5726, "theta": -0.0312, "rho": -0.3571, "theo": 7.7174, "change": -1.34, "open": 8.45, "high": 8.45, "low": 7.48, "tick": "down", "last_trade_price": 7.66, "last_trade_time": "2026-08-03T14:51:46", "percent_change": -14.8889, "prev_day_close": 9.0}, {"option": "AMZN270716C00210000", "bid": 90.75, "bid_size": 183.0, "ask": 93.45, "ask_size": 92.0, "iv": 0.3886, "open_interest": 200.0, "volume": 27.0, "delta": 0.8676, "gamma": 0.002, "vega": 0.6009, "theta": -0.0211, "rho": 1.4786, "theo": 91.8225, "change": 10.85, "open": 88.61, "high": 93.32, "low": 88.61, "tick": "down", "last_trade_price": 91.4, "last_trade_time": "2026-08-03T13:50:05", "percent_change": 13.4699, "prev_day_close": 80.5499992370606}, {"option": "AMZN270716P00210000", "bid": 8.45, "bid_size": 17.0, "ask": 8.85, "ask_size": 10.0, "iv": 0.3839, "open_interest": 1000.0, "volume": 8.0, "delta": -0.1378, "gamma": 0.0021, "vega": 0.6133, "theta": -0.0333, "rho": -0.3922, "theo": 8.6739, "change": -1.505, "open": 8.5, "high": 8.62, "low": 8.43, "tick": "up", "last_trade_price": 8.62, "last_trade_time": "2026-08-03T14:09:00", "percent_change": -14.8642, "prev_day_close": 10.125}, {"option": "AMZN270716C00215000", "bid": 87.5, "bid_size": 10.0, "ask": 89.65, "ask_size": 179.0, "iv": 0.39, "open_interest": 1356.0, "volume": 21.0, "delta": 0.8545, "gamma": 0.0022, "vega": 0.6402, "theta": -0.0236, "rho": 1.4788, "theo": 88.0488, "change": 11.38, "open": 90.0, "high": 90.0, "low": 87.4, "tick": "no_change", "last_trade_price": 88.38, "last_trade_time": "2026-08-03T14:53:21", "percent_change": 14.7792, "prev_day_close": 77.0}, {"option": "AMZN270716P00215000", "bid": 9.6, "bid_size": 29.0, "ask": 9.85, "ask_size": 86.0, "iv": 0.3822, "open_interest": 2547.0, "volume": 5.0, "delta": -0.1512, "gamma": 0.0023, "vega": 0.6507, "theta": -0.0353, "rho": -0.4285, "theo": 9.7029, "change": -1.59, "open": 9.55, "high": 9.71, "low": 9.55, "tick": "up", "last_trade_price": 9.71, "last_trade_time": "2026-08-03T13:51:39", "percent_change": -14.0708, "prev_day_close": 11.3000001907349}, {"option": "AMZN270716C00220000", "bid": 83.3, "bid_size": 215.0, "ask": 85.95, "ask_size": 82.0, "iv": 0.3837, "open_interest": 470.0, "volume": 77.0, "delta": 0.8408, "gamma": 0.0023, "vega": 0.6787, "theta": -0.026, "rho": 1.4768, "theo": 84.3641, "change": 10.025, "open": 82.0, "high": 86.15, "low": 82.0, "tick": "down", "last_trade_price": 83.65, "last_trade_time": "2026-08-03T14:17:20", "percent_change": 13.6163, "prev_day_close": 73.625}, {"option": "AMZN270716P00220000", "bid": 10.65, "bid_size": 94.0, "ask": 11.1, "ask_size": 72.0, "iv": 0.3803, "open_interest": 786.0, "volume": 9.0, "delta": -0.1657, "gamma": 0.0024, "vega": 0.6905, "theta": -0.0373, "rho": -0.4682, "theo": 10.8408, "change": -1.9, "open": 10.4, "high": 10.8, "low": 10.4, "tick": "down", "last_trade_price": 10.75, "last_trade_time": "2026-08-03T15:48:20", "percent_change": -15.0198, "prev_day_close": 12.6499996185303}, {"option": "AMZN270716C00225000", "bid": 79.7, "bid_size": 282.0, "ask": 81.35, "ask_size": 10.0, "iv": 0.3746, "open_interest": 1112.0, "volume": 6.0, "delta": 0.8263, "gamma": 0.0024, "vega": 0.717, "theta": -0.0284, "rho": 1.4721, "theo": 80.7704, "change": 10.555, "open": 81.95, "high": 81.95, "low": 80.68, "tick": "down", "last_trade_price": 80.68, "last_trade_time": "2026-08-03T13:18:15", "percent_change": 15.0517, "prev_day_close": 70.125}, {"option": "AMZN270716P00225000", "bid": 11.9, "bid_size": 56.0, "ask": 12.3, "ask_size": 64.0, "iv": 0.3781, "open_interest": 389.0, "volume": 42.0, "delta": -0.1812, "gamma": 0.0026, "vega": 0.7311, "theta": -0.0393, "rho": -0.5088, "theo": 12.0912, "change": -2.315, "open": 11.87, "high": 12.25, "low": 11.75, "tick": "down", "last_trade_price": 11.81, "last_trade_time": "2026-08-03T15:50:13", "percent_change": -16.3894, "prev_day_close": 14.125}, {"option": "AMZN270716C00230000", "bid": 76.2, "bid_size": 264.0, "ask": 78.8, "ask_size": 70.0, "iv": 0.3794, "open_interest": 979.0, "volume": 59.0, "delta": 0.8112, "gamma": 0.0026, "vega": 0.755, "theta": -0.0308, "rho": 1.464, "theo": 77.2718, "change": 10.375, "open": 77.7, "high": 78.31, "low": 76.35, "tick": "up", "last_trade_price": 77.2, "last_trade_time": "2026-08-03T15:21:51", "percent_change": 15.5256, "prev_day_close": 66.8250007629394}, {"option": "AMZN270716P00230000", "bid": 13.2, "bid_size": 23.0, "ask": 13.65, "ask_size": 54.0, "iv": 0.3763, "open_interest": 478.0, "volume": 14.0, "delta": -0.1971, "gamma": 0.0027, "vega": 0.7678, "theta": -0.0412, "rho": -0.5501, "theo": 13.4273, "change": -2.45, "open": 12.84, "high": 13.15, "low": 12.68, "tick": "up", "last_trade_price": 13.15, "last_trade_time": "2026-08-03T12:40:56", "percent_change": -15.7051, "prev_day_close": 15.6000003814697}, {"option": "AMZN270716C00235000", "bid": 72.8, "bid_size": 168.0, "ask": 75.35, "ask_size": 72.0, "iv": 0.3774, "open_interest": 416.0, "volume": 56.0, "delta": 0.7956, "gamma": 0.0027, "vega": 0.7914, "theta": -0.0331, "rho": 1.4539, "theo": 73.871, "change": 10.465, "open": 74.23, "high": 74.82, "low": 72.45, "tick": "down", "last_trade_price": 74.09, "last_trade_time": "2026-08-03T15:39:02", "percent_change": 16.4479, "prev_day_close": 63.6249980926514}, {"option": "AMZN270716P00235000", "bid": 14.65, "bid_size": 48.0, "ask": 15.1, "ask_size": 45.0, "iv": 0.3752, "open_interest": 401.0, "volume": 37.0, "delta": -0.2134, "gamma": 0.0029, "vega": 0.8039, "theta": -0.0431, "rho": -0.5934, "theo": 14.8418, "change": -2.225, "open": 15.55, "high": 15.55, "low": 14.35, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-08-03T14:18:31", "percent_change": -12.9173, "prev_day_close": 17.2250003814697}, {"option": "AMZN270716C00240000", "bid": 69.5, "bid_size": 241.0, "ask": 72.0, "ask_size": 233.0, "iv": 0.3754, "open_interest": 1756.0, "volume": 19.0, "delta": 0.7794, "gamma": 0.0029, "vega": 0.8266, "theta": -0.0353, "rho": 1.4419, "theo": 70.5852, "change": 11.075, "open": 65.1, "high": 72.0, "low": 65.0, "tick": "up", "last_trade_price": 72.0, "last_trade_time": "2026-08-03T15:51:46", "percent_change": 18.1781, "prev_day_close": 60.9249992370606}, {"option": "AMZN270716P00240000", "bid": 16.15, "bid_size": 56.0, "ask": 16.65, "ask_size": 66.0, "iv": 0.3736, "open_interest": 187.0, "volume": 17.0, "delta": -0.2306, "gamma": 0.003, "vega": 0.8412, "theta": -0.0449, "rho": -0.6373, "theo": 16.3817, "change": -2.845, "open": 15.75, "high": 16.45, "low": 15.75, "tick": "down", "last_trade_price": 16.18, "last_trade_time": "2026-08-03T15:44:19", "percent_change": -14.954, "prev_day_close": 19.0249996185303}, {"option": "AMZN270716C00245000", "bid": 66.3, "bid_size": 205.0, "ask": 68.8, "ask_size": 31.0, "iv": 0.3741, "open_interest": 373.0, "volume": 9.0, "delta": 0.7627, "gamma": 0.003, "vega": 0.8608, "theta": -0.0374, "rho": 1.4265, "theo": 67.3832, "change": 8.75, "open": 65.4, "high": 68.35, "low": 65.4, "tick": "down", "last_trade_price": 66.7, "last_trade_time": "2026-08-03T14:42:12", "percent_change": 15.0992, "prev_day_close": 57.9499988555908}, {"option": "AMZN270716P00245000", "bid": 17.8, "bid_size": 33.0, "ask": 18.3, "ask_size": 64.0, "iv": 0.3724, "open_interest": 780.0, "volume": 90.0, "delta": -0.2484, "gamma": 0.0032, "vega": 0.8744, "theta": -0.0467, "rho": -0.6801, "theo": 18.0318, "change": -3.375, "open": 18.1, "high": 18.1, "low": 17.38, "tick": "up", "last_trade_price": 17.5, "last_trade_time": "2026-08-03T10:39:02", "percent_change": -16.1677, "prev_day_close": 20.875}, {"option": "AMZN270716C00250000", "bid": 63.6, "bid_size": 135.0, "ask": 65.05, "ask_size": 40.0, "iv": 0.3714, "open_interest": 1804.0, "volume": 35.0, "delta": 0.7455, "gamma": 0.0031, "vega": 0.8931, "theta": -0.0394, "rho": 1.4091, "theo": 64.2845, "change": 9.275, "open": 59.0, "high": 65.35, "low": 59.0, "tick": "down", "last_trade_price": 63.95, "last_trade_time": "2026-08-03T15:25:37", "percent_change": 16.9639, "prev_day_close": 54.6749992370606}, {"option": "AMZN270716P00250000", "bid": 19.55, "bid_size": 34.0, "ask": 20.05, "ask_size": 69.0, "iv": 0.3711, "open_interest": 646.0, "volume": 33.0, "delta": -0.2668, "gamma": 0.0033, "vega": 0.9059, "theta": -0.0484, "rho": -0.7262, "theo": 19.7859, "change": -3.1, "open": 19.05, "high": 20.0, "low": 19.05, "tick": "up", "last_trade_price": 19.8, "last_trade_time": "2026-08-03T15:59:11", "percent_change": -13.5371, "prev_day_close": 22.9000005722046}, {"option": "AMZN270716C00255000", "bid": 60.25, "bid_size": 137.0, "ask": 62.65, "ask_size": 77.0, "iv": 0.3717, "open_interest": 555.0, "volume": 21.0, "delta": 0.7279, "gamma": 0.0032, "vega": 0.9233, "theta": -0.0414, "rho": 1.3904, "theo": 61.2882, "change": 9.245, "open": 54.45, "high": 62.28, "low": 54.45, "tick": "up", "last_trade_price": 61.12, "last_trade_time": "2026-08-03T15:29:09", "percent_change": 17.8217, "prev_day_close": 51.875}, {"option": "AMZN270716P00255000", "bid": 21.4, "bid_size": 77.0, "ask": 21.95, "ask_size": 131.0, "iv": 0.3702, "open_interest": 185.0, "volume": 10.0, "delta": -0.2856, "gamma": 0.0035, "vega": 0.9362, "theta": -0.0499, "rho": -0.7708, "theo": 21.6504, "change": -4.0, "open": 21.55, "high": 21.55, "low": 21.0, "tick": "down", "last_trade_price": 21.0, "last_trade_time": "2026-08-03T11:46:47", "percent_change": -16.0, "prev_day_close": 25.0}, {"option": "AMZN270716C00260000", "bid": 57.35, "bid_size": 165.0, "ask": 59.7, "ask_size": 39.0, "iv": 0.3703, "open_interest": 988.0, "volume": 70.0, "delta": 0.71, "gamma": 0.0033, "vega": 0.9517, "theta": -0.0432, "rho": 1.3691, "theo": 58.3949, "change": 8.8, "open": 59.3, "high": 60.46, "low": 57.8, "tick": "down", "last_trade_price": 58.4, "last_trade_time": "2026-08-03T13:45:44", "percent_change": 17.7419, "prev_day_close": 49.6000003814697}, {"option": "AMZN270716P00260000", "bid": 23.35, "bid_size": 24.0, "ask": 23.95, "ask_size": 63.0, "iv": 0.3692, "open_interest": 186.0, "volume": 1.0, "delta": -0.3048, "gamma": 0.0036, "vega": 0.9638, "theta": -0.0514, "rho": -0.8171, "theo": 23.6311, "change": -3.84, "open": 23.36, "high": 23.36, "low": 23.36, "tick": "down", "last_trade_price": 23.36, "last_trade_time": "2026-08-03T15:46:54", "percent_change": -14.1176, "prev_day_close": 27.1999998092651}, {"option": "AMZN270716C00265000", "bid": 54.95, "bid_size": 175.0, "ask": 56.85, "ask_size": 85.0, "iv": 0.3711, "open_interest": 694.0, "volume": 14.0, "delta": 0.6918, "gamma": 0.0034, "vega": 0.9781, "theta": -0.0448, "rho": 1.3456, "theo": 55.6064, "change": 9.175, "open": 55.0, "high": 56.7, "low": 55.0, "tick": "down", "last_trade_price": 56.0, "last_trade_time": "2026-08-03T15:55:00", "percent_change": 19.5942, "prev_day_close": 46.8250007629394}, {"option": "AMZN270716P00265000", "bid": 25.4, "bid_size": 24.0, "ask": 26.05, "ask_size": 78.0, "iv": 0.3682, "open_interest": 715.0, "volume": 1.0, "delta": -0.3245, "gamma": 0.0037, "vega": 0.9878, "theta": -0.0527, "rho": -0.8612, "theo": 25.7198, "change": -4.195, "open": 25.38, "high": 25.38, "low": 25.38, "tick": "down", "last_trade_price": 25.38, "last_trade_time": "2026-08-03T12:52:42", "percent_change": -14.1843, "prev_day_close": 29.5749998092651}, {"option": "AMZN270716C00270000", "bid": 52.0, "bid_size": 51.0, "ask": 54.1, "ask_size": 43.0, "iv": 0.3686, "open_interest": 971.0, "volume": 62.0, "delta": 0.6734, "gamma": 0.0035, "vega": 1.0018, "theta": -0.0463, "rho": 1.3215, "theo": 52.9216, "change": 8.65, "open": 49.5, "high": 54.1, "low": 49.5, "tick": "up", "last_trade_price": 53.0, "last_trade_time": "2026-08-03T15:33:46", "percent_change": 19.5039, "prev_day_close": 44.3500003814697}, {"option": "AMZN270716P00270000", "bid": 27.7, "bid_size": 18.0, "ask": 28.2, "ask_size": 65.0, "iv": 0.3673, "open_interest": 8696.0, "volume": 25.0, "delta": -0.3448, "gamma": 0.0038, "vega": 1.0108, "theta": -0.054, "rho": -0.9083, "theo": 27.951, "change": -4.075, "open": 27.3, "high": 28.05, "low": 27.25, "tick": "no_change", "last_trade_price": 28.05, "last_trade_time": "2026-08-03T15:07:05", "percent_change": -12.6848, "prev_day_close": 32.125}, {"option": "AMZN270716C00275000", "bid": 49.5, "bid_size": 42.0, "ask": 51.4, "ask_size": 30.0, "iv": 0.3677, "open_interest": 419.0, "volume": 87.0, "delta": 0.6549, "gamma": 0.0036, "vega": 1.0232, "theta": -0.0477, "rho": 1.296, "theo": 50.3388, "change": 7.975, "open": 47.5, "high": 52.0, "low": 46.52, "tick": "down", "last_trade_price": 50.0, "last_trade_time": "2026-08-03T15:25:37", "percent_change": 18.9768, "prev_day_close": 42.0249996185303}, {"option": "AMZN270716P00275000", "bid": 29.9, "bid_size": 68.0, "ask": 30.55, "ask_size": 32.0, "iv": 0.3662, "open_interest": 643.0, "volume": 15.0, "delta": -0.365, "gamma": 0.0039, "vega": 1.0301, "theta": -0.0551, "rho": -0.949, "theo": 30.268, "change": -4.76, "open": 31.52, "high": 31.52, "low": 29.5, "tick": "no_change", "last_trade_price": 29.84, "last_trade_time": "2026-08-03T15:50:54", "percent_change": -13.7572, "prev_day_close": 34.6000003814697}, {"option": "AMZN270716C00280000", "bid": 47.05, "bid_size": 30.0, "ask": 48.5, "ask_size": 128.0, "iv": 0.3652, "open_interest": 935.0, "volume": 48.0, "delta": 0.6362, "gamma": 0.0037, "vega": 1.0423, "theta": -0.049, "rho": 1.2682, "theo": 47.8584, "change": 7.9, "open": 47.87, "high": 49.28, "low": 47.15, "tick": "down", "last_trade_price": 47.65, "last_trade_time": "2026-08-03T15:34:05", "percent_change": 19.8742, "prev_day_close": 39.75}, {"option": "AMZN270716P00280000", "bid": 32.4, "bid_size": 24.0, "ask": 32.95, "ask_size": 46.0, "iv": 0.3662, "open_interest": 3108.0, "volume": 6.0, "delta": -0.385, "gamma": 0.004, "vega": 1.0466, "theta": -0.056, "rho": -0.9887, "theo": 32.657, "change": -4.92, "open": 32.35, "high": 32.48, "low": 31.9, "tick": "up", "last_trade_price": 32.48, "last_trade_time": "2026-08-03T15:25:12", "percent_change": -13.1551, "prev_day_close": 37.3999996185303}, {"option": "AMZN270716C00285000", "bid": 44.75, "bid_size": 15.0, "ask": 46.35, "ask_size": 46.0, "iv": 0.3661, "open_interest": 438.0, "volume": 98.0, "delta": 0.6175, "gamma": 0.0038, "vega": 1.0588, "theta": -0.0501, "rho": 1.2397, "theo": 45.4798, "change": 8.35, "open": 42.0, "high": 46.38, "low": 42.0, "tick": "no_change", "last_trade_price": 45.9, "last_trade_time": "2026-08-03T15:47:51", "percent_change": 22.237, "prev_day_close": 37.5500011444092}, {"option": "AMZN270716P00285000", "bid": 34.95, "bid_size": 46.0, "ask": 35.45, "ask_size": 47.0, "iv": 0.3652, "open_interest": 64.0, "volume": 87.0, "delta": -0.406, "gamma": 0.0041, "vega": 1.06, "theta": -0.0569, "rho": -1.0325, "theo": 35.2291, "change": -5.315, "open": 35.0, "high": 35.35, "low": 34.44, "tick": "no_change", "last_trade_price": 34.86, "last_trade_time": "2026-08-03T15:47:51", "percent_change": -13.2296, "prev_day_close": 40.1750011444092}, {"option": "AMZN270716C00290000", "bid": 42.7, "bid_size": 91.0, "ask": 43.85, "ask_size": 51.0, "iv": 0.3657, "open_interest": 953.0, "volume": 96.0, "delta": 0.5988, "gamma": 0.0038, "vega": 1.0728, "theta": -0.0511, "rho": 1.2111, "theo": 43.2001, "change": 7.995, "open": 44.57, "high": 44.57, "low": 42.25, "tick": "up", "last_trade_price": 43.47, "last_trade_time": "2026-08-03T14:59:14", "percent_change": 22.537, "prev_day_close": 35.4750003814697}, {"option": "AMZN270716P00290000", "bid": 37.45, "bid_size": 13.0, "ask": 38.15, "ask_size": 30.0, "iv": 0.3647, "open_interest": 20.0, "volume": 43.0, "delta": -0.4262, "gamma": 0.0042, "vega": 1.0704, "theta": -0.0576, "rho": -1.0683, "theo": 37.8281, "change": -5.43, "open": 37.35, "high": 38.0, "low": 37.35, "tick": "up", "last_trade_price": 37.67, "last_trade_time": "2026-08-03T15:25:12", "percent_change": -12.5986, "prev_day_close": 43.0999984741211}, {"option": "AMZN270716C00295000", "bid": 40.6, "bid_size": 20.0, "ask": 41.55, "ask_size": 16.0, "iv": 0.3649, "open_interest": 511.0, "volume": 22.0, "delta": 0.5802, "gamma": 0.0039, "vega": 1.0842, "theta": -0.0519, "rho": 1.1811, "theo": 41.0172, "change": 7.275, "open": 38.0, "high": 41.6, "low": 38.0, "tick": "no_change", "last_trade_price": 40.85, "last_trade_time": "2026-08-03T14:50:26", "percent_change": 21.6679, "prev_day_close": 33.5750007629394}, {"option": "AMZN270716P00295000", "bid": 40.2, "bid_size": 23.0, "ask": 40.95, "ask_size": 47.0, "iv": 0.3645, "open_interest": 72.0, "volume": 11.0, "delta": -0.4469, "gamma": 0.0043, "vega": 1.0782, "theta": -0.0582, "rho": -1.1057, "theo": 40.5813, "change": -5.625, "open": 40.2, "high": 40.65, "low": 40.15, "tick": "down", "last_trade_price": 40.4, "last_trade_time": "2026-08-03T14:52:47", "percent_change": -12.2216, "prev_day_close": 46.0250015258789}, {"option": "AMZN270716C00300000", "bid": 38.6, "bid_size": 79.0, "ask": 39.2, "ask_size": 21.0, "iv": 0.3639, "open_interest": 3208.0, "volume": 575.0, "delta": 0.5616, "gamma": 0.0039, "vega": 1.0933, "theta": -0.0526, "rho": 1.1498, "theo": 38.9308, "change": 7.775, "open": 36.0, "high": 40.2, "low": 36.0, "tick": "no_change", "last_trade_price": 39.5, "last_trade_time": "2026-08-03T15:55:00", "percent_change": 24.5075, "prev_day_close": 31.7250003814697}, {"option": "AMZN270716P00300000", "bid": 43.05, "bid_size": 24.0, "ask": 43.8, "ask_size": 84.0, "iv": 0.3641, "open_interest": 1105.0, "volume": 21.0, "delta": -0.4676, "gamma": 0.0044, "vega": 1.0825, "theta": -0.0587, "rho": -1.1376, "theo": 43.4389, "change": -5.625, "open": 42.9, "high": 43.65, "low": 42.9, "tick": "no_change", "last_trade_price": 43.65, "last_trade_time": "2026-08-03T15:11:06", "percent_change": -11.4155, "prev_day_close": 49.2749996185303}, {"option": "AMZN270716C00305000", "bid": 35.75, "bid_size": 11.0, "ask": 37.3, "ask_size": 20.0, "iv": 0.3647, "open_interest": 230.0, "volume": 74.0, "delta": 0.5433, "gamma": 0.0039, "vega": 1.0999, "theta": -0.0531, "rho": 1.1188, "theo": 36.9386, "change": 6.635, "open": 37.9, "high": 38.14, "low": 36.56, "tick": "down", "last_trade_price": 36.56, "last_trade_time": "2026-08-03T15:17:46", "percent_change": 22.1721, "prev_day_close": 29.9250001907349}, {"option": "AMZN270716P00305000", "bid": 45.95, "bid_size": 24.0, "ask": 46.8, "ask_size": 67.0, "iv": 0.3638, "open_interest": 206.0, "volume": 1.0, "delta": -0.4882, "gamma": 0.0044, "vega": 1.0849, "theta": -0.059, "rho": -1.1763, "theo": 46.3953, "change": -5.225, "open": 47.3, "high": 47.3, "low": 47.3, "tick": "down", "last_trade_price": 47.3, "last_trade_time": "2026-08-03T09:31:41", "percent_change": -9.94764, "prev_day_close": 52.5249996185303}, {"option": "AMZN270716C00310000", "bid": 34.0, "bid_size": 3.0, "ask": 35.35, "ask_size": 14.0, "iv": 0.364, "open_interest": 851.0, "volume": 75.0, "delta": 0.5251, "gamma": 0.0039, "vega": 1.1042, "theta": -0.0536, "rho": 1.088, "theo": 35.0367, "change": 7.115, "open": 35.0, "high": 36.16, "low": 34.17, "tick": "up", "last_trade_price": 35.39, "last_trade_time": "2026-08-03T15:39:02", "percent_change": 25.1636, "prev_day_close": 28.2749996185303}, {"option": "AMZN270716P00310000", "bid": 49.05, "bid_size": 17.0, "ask": 49.85, "ask_size": 54.0, "iv": 0.3636, "open_interest": 0.0, "volume": 0.0, "delta": -0.5088, "gamma": 0.0045, "vega": 1.0818, "theta": -0.0592, "rho": -1.1987, "theo": 49.4564, "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": 55.6750011444092}, {"option": "AMZN270716C00315000", "bid": 32.95, "bid_size": 25.0, "ask": 33.55, "ask_size": 26.0, "iv": 0.3639, "open_interest": 296.0, "volume": 12.0, "delta": 0.507, "gamma": 0.004, "vega": 1.1061, "theta": -0.0538, "rho": 1.056, "theo": 33.212, "change": 7.275, "open": 32.95, "high": 34.0, "low": 32.95, "tick": "up", "last_trade_price": 34.0, "last_trade_time": "2026-08-03T11:30:36", "percent_change": 27.2217, "prev_day_close": 26.7250003814697}, {"option": "AMZN270716P00315000", "bid": 51.15, "bid_size": 24.0, "ask": 53.05, "ask_size": 24.0, "iv": 0.3586, "open_interest": 4.0, "volume": 0.0, "delta": -0.5293, "gamma": 0.0045, "vega": 1.0771, "theta": -0.0594, "rho": -1.2256, "theo": 52.6325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.7, "last_trade_time": "2026-07-08T13:49:36", "percent_change": 0.0, "prev_day_close": 58.9250011444092}, {"option": "AMZN270716C00320000", "bid": 30.55, "bid_size": 1.0, "ask": 32.6, "ask_size": 58.0, "iv": 0.3641, "open_interest": 744.0, "volume": 23.0, "delta": 0.4895, "gamma": 0.004, "vega": 1.1058, "theta": -0.054, "rho": 1.0239, "theo": 31.4958, "change": 6.225, "open": 32.05, "high": 32.3, "low": 30.5, "tick": "down", "last_trade_price": 31.45, "last_trade_time": "2026-08-03T15:58:14", "percent_change": 24.6779, "prev_day_close": 25.2250003814697}, {"option": "AMZN270716P00320000", "bid": 53.5, "bid_size": 5.0, "ask": 56.4, "ask_size": 23.0, "iv": 0.3546, "open_interest": 10.0, "volume": 0.0, "delta": -0.5495, "gamma": 0.0045, "vega": 1.0701, "theta": -0.0594, "rho": -1.2456, "theo": 55.8927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.87, "last_trade_time": "2026-07-20T11:38:05", "percent_change": 0.0, "prev_day_close": 62.4500007629394}, {"option": "AMZN270716C00325000", "bid": 29.7, "bid_size": 5.0, "ask": 30.15, "ask_size": 20.0, "iv": 0.364, "open_interest": 521.0, "volume": 98.0, "delta": 0.4721, "gamma": 0.0039, "vega": 1.1036, "theta": -0.0541, "rho": 0.9924, "theo": 29.8525, "change": 5.375, "open": 30.85, "high": 30.88, "low": 29.2, "tick": "no_change", "last_trade_price": 29.2, "last_trade_time": "2026-08-03T14:40:59", "percent_change": 22.5603, "prev_day_close": 23.8249998092651}, {"option": "AMZN270716P00325000", "bid": 58.35, "bid_size": 24.0, "ask": 61.5, "ask_size": 2.0, "iv": 0.3614, "open_interest": 20.0, "volume": 0.0, "delta": -0.5694, "gamma": 0.0046, "vega": 1.0618, "theta": -0.0592, "rho": -1.272, "theo": 59.231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 89.3, "last_trade_time": "2026-07-08T12:47:00", "percent_change": 0.0, "prev_day_close": 66.1500015258789}, {"option": "AMZN270716C00330000", "bid": 27.3, "bid_size": 29.0, "ask": 28.6, "ask_size": 24.0, "iv": 0.3638, "open_interest": 697.0, "volume": 142.0, "delta": 0.455, "gamma": 0.0039, "vega": 1.0995, "theta": -0.054, "rho": 0.9614, "theo": 28.289, "change": 6.275, "open": 28.15, "high": 29.18, "low": 27.75, "tick": "up", "last_trade_price": 28.75, "last_trade_time": "2026-08-03T15:45:10", "percent_change": 27.9199, "prev_day_close": 22.4750003814697}, {"option": "AMZN270716P00330000", "bid": 61.65, "bid_size": 24.0, "ask": 63.65, "ask_size": 35.0, "iv": 0.363, "open_interest": 71.0, "volume": 0.0, "delta": -0.5892, "gamma": 0.0046, "vega": 1.0463, "theta": -0.059, "rho": -1.2806, "theo": 62.6757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.6, "last_trade_time": "2026-07-08T12:55:49", "percent_change": 0.0, "prev_day_close": 69.7999992370606}, {"option": "AMZN270716C00335000", "bid": 25.65, "bid_size": 26.0, "ask": 27.1, "ask_size": 12.0, "iv": 0.3639, "open_interest": 470.0, "volume": 37.0, "delta": 0.4384, "gamma": 0.0039, "vega": 1.0934, "theta": -0.0539, "rho": 0.9302, "theo": 26.8024, "change": 5.025, "open": 21.75, "high": 27.42, "low": 21.75, "tick": "up", "last_trade_price": 26.25, "last_trade_time": "2026-08-03T14:19:08", "percent_change": 23.6749, "prev_day_close": 21.2250003814697}, {"option": "AMZN270716P00335000", "bid": 64.95, "bid_size": 18.0, "ask": 67.4, "ask_size": 18.0, "iv": 0.3629, "open_interest": 3.0, "volume": 3.0, "delta": -0.6087, "gamma": 0.0046, "vega": 1.0308, "theta": -0.0587, "rho": -1.2908, "theo": 66.2137, "change": -8.2, "open": 65.35, "high": 65.35, "low": 65.35, "tick": "no_change", "last_trade_price": 65.35, "last_trade_time": "2026-08-03T12:36:12", "percent_change": -11.1489, "prev_day_close": 73.5500030517578}, {"option": "AMZN270716C00340000", "bid": 25.2, "bid_size": 10.0, "ask": 25.7, "ask_size": 20.0, "iv": 0.3639, "open_interest": 295.0, "volume": 160.0, "delta": 0.4221, "gamma": 0.0039, "vega": 1.0854, "theta": -0.0536, "rho": 0.8986, "theo": 25.3911, "change": 5.4, "open": 26.08, "high": 26.4, "low": 24.75, "tick": "down", "last_trade_price": 25.4, "last_trade_time": "2026-08-03T15:25:12", "percent_change": 27.0, "prev_day_close": 20.0}, {"option": "AMZN270716P00340000", "bid": 67.0, "bid_size": 2.0, "ask": 72.0, "ask_size": 2.0, "iv": 0.3587, "open_interest": 3.0, "volume": 0.0, "delta": -0.628, "gamma": 0.0046, "vega": 1.0134, "theta": -0.0583, "rho": -1.2957, "theo": 69.8373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.06, "last_trade_time": "2026-07-17T10:25:59", "percent_change": 0.0, "prev_day_close": 77.5499992370606}, {"option": "AMZN270716C00345000", "bid": 23.8, "bid_size": 35.0, "ask": 24.35, "ask_size": 24.0, "iv": 0.3637, "open_interest": 418.0, "volume": 14.0, "delta": 0.4061, "gamma": 0.0038, "vega": 1.0757, "theta": -0.0533, "rho": 0.8677, "theo": 24.0438, "change": 4.825, "open": 24.0, "high": 24.7, "low": 23.75, "tick": "down", "last_trade_price": 23.75, "last_trade_time": "2026-08-03T13:50:31", "percent_change": 25.4954, "prev_day_close": 18.9250001907349}, {"option": "AMZN270716P00345000", "bid": 71.95, "bid_size": 18.0, "ask": 75.15, "ask_size": 18.0, "iv": 0.3634, "open_interest": 2.0, "volume": 0.0, "delta": -0.647, "gamma": 0.0046, "vega": 0.9941, "theta": -0.0578, "rho": -1.3065, "theo": 73.5536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 102.71, "last_trade_time": "2026-04-14T09:39:03", "percent_change": 0.0, "prev_day_close": 81.3499984741211}, {"option": "AMZN270716C00350000", "bid": 22.6, "bid_size": 25.0, "ask": 23.05, "ask_size": 24.0, "iv": 0.3639, "open_interest": 2944.0, "volume": 310.0, "delta": 0.3907, "gamma": 0.0038, "vega": 1.0652, "theta": -0.0529, "rho": 0.8383, "theo": 22.782, "change": 5.03, "open": 19.0, "high": 23.75, "low": 19.0, "tick": "up", "last_trade_price": 22.88, "last_trade_time": "2026-08-03T15:25:12", "percent_change": 28.1793, "prev_day_close": 17.8500003814697}, {"option": "AMZN270716P00350000", "bid": 74.5, "bid_size": 1.0, "ask": 79.5, "ask_size": 2.0, "iv": 0.3587, "open_interest": 5.0, "volume": 0.0, "delta": -0.6657, "gamma": 0.0046, "vega": 0.9702, "theta": -0.0573, "rho": -1.3015, "theo": 77.3376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 108.27, "last_trade_time": "2026-07-14T12:30:44", "percent_change": 0.0, "prev_day_close": 85.6500015258789}, {"option": "AMZN270716C00360000", "bid": 19.7, "bid_size": 87.0, "ask": 20.7, "ask_size": 69.0, "iv": 0.3617, "open_interest": 1122.0, "volume": 20.0, "delta": 0.3608, "gamma": 0.0037, "vega": 1.0394, "theta": -0.0518, "rho": 0.7795, "theo": 20.4275, "change": 4.9, "open": 18.44, "high": 21.25, "low": 18.44, "tick": "up", "last_trade_price": 20.8, "last_trade_time": "2026-08-03T12:44:06", "percent_change": 30.8176, "prev_day_close": 15.8999996185303}, {"option": "AMZN270716P00360000", "bid": 83.35, "bid_size": 18.0, "ask": 86.55, "ask_size": 31.0, "iv": 0.3617, "open_interest": 3.0, "volume": 0.0, "delta": -0.7018, "gamma": 0.0046, "vega": 0.917, "theta": -0.056, "rho": -1.288, "theo": 85.1489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 114.11, "last_trade_time": "2026-07-20T09:41:24", "percent_change": 0.0, "prev_day_close": 93.7749977111816}, {"option": "AMZN270716C00370000", "bid": 18.1, "bid_size": 24.0, "ask": 18.6, "ask_size": 61.0, "iv": 0.3646, "open_interest": 1494.0, "volume": 58.0, "delta": 0.3329, "gamma": 0.0036, "vega": 1.009, "theta": -0.0505, "rho": 0.7232, "theo": 18.3243, "change": 3.85, "open": 18.0, "high": 18.97, "low": 18.0, "tick": "no_change", "last_trade_price": 18.0, "last_trade_time": "2026-08-03T14:23:34", "percent_change": 27.2085, "prev_day_close": 14.1499996185303}, {"option": "AMZN270716P00370000", "bid": 91.45, "bid_size": 21.0, "ask": 95.0, "ask_size": 49.0, "iv": 0.3641, "open_interest": 3.0, "volume": 0.0, "delta": -0.7366, "gamma": 0.0045, "vega": 0.8624, "theta": -0.0544, "rho": -1.2493, "theo": 93.2403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 114.27, "last_trade_time": "2026-04-24T09:37:21", "percent_change": 0.0, "prev_day_close": 102.25}, {"option": "AMZN270716C00375000", "bid": 17.1, "bid_size": 24.0, "ask": 17.65, "ask_size": 34.0, "iv": 0.3648, "open_interest": 140.0, "volume": 195.0, "delta": 0.3196, "gamma": 0.0035, "vega": 0.993, "theta": -0.0498, "rho": 0.6967, "theo": 17.3559, "change": 3.725, "open": 16.2, "high": 17.86, "low": 16.2, "tick": "no_change", "last_trade_price": 17.1, "last_trade_time": "2026-08-03T13:51:10", "percent_change": 27.8505, "prev_day_close": 13.375}, {"option": "AMZN270716P00375000", "bid": 95.6, "bid_size": 13.0, "ask": 99.5, "ask_size": 3.0, "iv": 0.3666, "open_interest": 8.0, "volume": 0.0, "delta": -0.7534, "gamma": 0.0045, "vega": 0.8251, "theta": -0.0537, "rho": -1.2291, "theo": 97.3916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 134.1, "last_trade_time": "2026-07-08T12:57:59", "percent_change": 0.0, "prev_day_close": 106.625}, {"option": "AMZN270716C00380000", "bid": 16.2, "bid_size": 68.0, "ask": 16.7, "ask_size": 68.0, "iv": 0.365, "open_interest": 1776.0, "volume": 29.0, "delta": 0.3067, "gamma": 0.0035, "vega": 0.976, "theta": -0.049, "rho": 0.6705, "theo": 16.4393, "change": 4.4, "open": 15.0, "high": 17.0, "low": 15.0, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-08-03T15:51:34", "percent_change": 34.9206, "prev_day_close": 12.6000003814697}, {"option": "AMZN270716P00380000", "bid": 99.8, "bid_size": 58.0, "ask": 102.3, "ask_size": 48.0, "iv": 0.3576, "open_interest": 6.0, "volume": 0.0, "delta": -0.7698, "gamma": 0.0044, "vega": 0.7914, "theta": -0.0528, "rho": -1.2036, "theo": 101.6086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 129.23, "last_trade_time": "2026-07-20T12:51:37", "percent_change": 0.0, "prev_day_close": 111.049999237061}, {"option": "AMZN270716C00390000", "bid": 14.55, "bid_size": 34.0, "ask": 15.0, "ask_size": 36.0, "iv": 0.366, "open_interest": 1773.0, "volume": 91.0, "delta": 0.2823, "gamma": 0.0033, "vega": 0.9395, "theta": -0.0473, "rho": 0.6196, "theo": 14.7596, "change": 3.725, "open": 14.8, "high": 15.55, "low": 14.5, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-08-03T15:38:58", "percent_change": 33.0377, "prev_day_close": 11.2750000953674}, {"option": "AMZN270716P00390000", "bid": 108.4, "bid_size": 50.0, "ask": 112.05, "ask_size": 38.0, "iv": 0.3656, "open_interest": 20.0, "volume": 3.0, "delta": -0.8018, "gamma": 0.0044, "vega": 0.7203, "theta": -0.051, "rho": -1.1356, "theo": 110.2237, "change": -10.95, "open": 109.3, "high": 109.3, "low": 109.3, "tick": "down", "last_trade_price": 109.3, "last_trade_time": "2026-08-03T15:43:22", "percent_change": -9.10603, "prev_day_close": 120.25}, {"option": "AMZN270716C00400000", "bid": 12.65, "bid_size": 21.0, "ask": 13.4, "ask_size": 43.0, "iv": 0.3663, "open_interest": 2550.0, "volume": 78.0, "delta": 0.2596, "gamma": 0.0032, "vega": 0.902, "theta": -0.0456, "rho": 0.5729, "theo": 13.2535, "change": 3.36, "open": 11.1, "high": 13.7, "low": 11.1, "tick": "up", "last_trade_price": 13.41, "last_trade_time": "2026-08-03T15:43:22", "percent_change": 33.4328, "prev_day_close": 10.0500001907349}, {"option": "AMZN270716P00400000", "bid": 117.25, "bid_size": 91.0, "ask": 119.95, "ask_size": 21.0, "iv": 0.3588, "open_interest": 0.0, "volume": 0.0, "delta": -0.8318, "gamma": 0.0043, "vega": 0.6401, "theta": -0.0486, "rho": -1.0447, "theo": 119.063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 167.55, "last_trade_time": "2026-07-23T14:54:15", "percent_change": 0.0, "prev_day_close": 129.425003051758}, {"option": "AMZN270716C00410000", "bid": 11.75, "bid_size": 6.0, "ask": 12.1, "ask_size": 24.0, "iv": 0.3674, "open_interest": 1947.0, "volume": 336.0, "delta": 0.2386, "gamma": 0.003, "vega": 0.863, "theta": -0.0437, "rho": 0.5285, "theo": 11.908, "change": 3.225, "open": 9.85, "high": 12.4, "low": 9.85, "tick": "up", "last_trade_price": 12.2, "last_trade_time": "2026-08-03T15:49:51", "percent_change": 35.9331, "prev_day_close": 8.97499990463257}, {"option": "AMZN270716P00410000", "bid": 126.3, "bid_size": 18.0, "ask": 129.75, "ask_size": 18.0, "iv": 0.3655, "open_interest": 0.0, "volume": 0.0, "delta": -0.8604, "gamma": 0.0042, "vega": 0.5573, "theta": -0.0466, "rho": -0.9123, "theo": 128.1165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 165.43, "last_trade_time": "2026-07-07T12:17:43", "percent_change": 0.0, "prev_day_close": 139.0}, {"option": "AMZN271217C00085000", "bid": 203.0, "bid_size": 1.0, "ask": 208.0, "ask_size": 1.0, "iv": 0.519, "open_interest": 381.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0001, "vega": 0.0718, "theta": 0.0, "rho": 1.063, "theo": 205.4309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 191.0, "last_trade_time": "2026-07-31T10:04:16", "percent_change": 0.0, "prev_day_close": 192.974998474121}, {"option": "AMZN271217P00085000", "bid": 0.41, "bid_size": 10.0, "ask": 0.62, "ask_size": 98.0, "iv": 0.51, "open_interest": 2435.0, "volume": 4.0, "delta": -0.0078, "gamma": 0.0001, "vega": 0.0728, "theta": -0.0035, "rho": -0.0347, "theo": 0.5103, "change": -0.045, "open": 0.53, "high": 0.53, "low": 0.52, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-08-03T14:42:16", "percent_change": -7.9646, "prev_day_close": 0.565000012516975}, {"option": "AMZN271217C00090000", "bid": 198.5, "bid_size": 1.0, "ask": 203.0, "ask_size": 1.0, "iv": 0.5189, "open_interest": 399.0, "volume": 0.0, "delta": 0.9931, "gamma": 0.0001, "vega": 0.0826, "theta": 0.0, "rho": 1.1213, "theo": 200.8279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 170.0, "last_trade_time": "2026-07-15T10:47:43", "percent_change": 0.0, "prev_day_close": 188.449996948242}, {"option": "AMZN271217P00090000", "bid": 0.45, "bid_size": 10.0, "ask": 0.77, "ask_size": 140.0, "iv": 0.5003, "open_interest": 179.0, "volume": 4.0, "delta": -0.0091, "gamma": 0.0001, "vega": 0.0838, "theta": -0.0039, "rho": -0.0407, "theo": 0.5981, "change": -0.115, "open": 0.56, "high": 0.61, "low": 0.56, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-08-03T15:20:38", "percent_change": -15.8621, "prev_day_close": 0.724999994039536}, {"option": "AMZN271217C00095000", "bid": 193.5, "bid_size": 3.0, "ask": 198.5, "ask_size": 3.0, "iv": 0.4906, "open_interest": 303.0, "volume": 0.0, "delta": 0.9915, "gamma": 0.0002, "vega": 0.0947, "theta": 0.0, "rho": 1.1788, "theo": 196.2368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 183.5, "last_trade_time": "2026-07-31T11:13:00", "percent_change": 0.0, "prev_day_close": 183.875}, {"option": "AMZN271217P00095000", "bid": 0.48, "bid_size": 105.0, "ask": 0.87, "ask_size": 190.0, "iv": 0.4866, "open_interest": 302.0, "volume": 0.0, "delta": -0.0107, "gamma": 0.0002, "vega": 0.0963, "theta": -0.0044, "rho": -0.0476, "theo": 0.6981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2026-07-27T09:30:12", "percent_change": 0.0, "prev_day_close": 0.839999973773956}, {"option": "AMZN271217C00100000", "bid": 189.95, "bid_size": 7.0, "ask": 194.0, "ask_size": 10.0, "iv": 0.5073, "open_interest": 3441.0, "volume": 1.0, "delta": 0.9898, "gamma": 0.0002, "vega": 0.1082, "theta": 0.0, "rho": 1.2352, "theo": 191.6593, "change": 13.275, "open": 192.6, "high": 192.6, "low": 192.6, "tick": "up", "last_trade_price": 192.6, "last_trade_time": "2026-08-03T12:43:39", "percent_change": 7.40276, "prev_day_close": 179.324996948242}, {"option": "AMZN271217P00100000", "bid": 0.63, "bid_size": 43.0, "ask": 0.98, "ask_size": 164.0, "iv": 0.4792, "open_interest": 602.0, "volume": 0.0, "delta": -0.0125, "gamma": 0.0002, "vega": 0.11, "theta": -0.005, "rho": -0.0554, "theo": 0.8125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.88, "last_trade_time": "2026-07-31T13:42:51", "percent_change": 0.0, "prev_day_close": 0.840000003576279}, {"option": "AMZN271217C00105000", "bid": 184.5, "bid_size": 10.0, "ask": 189.5, "ask_size": 10.0, "iv": 0.4984, "open_interest": 191.0, "volume": 1.0, "delta": 0.9879, "gamma": 0.0002, "vega": 0.1229, "theta": 0.0, "rho": 1.2905, "theo": 187.0976, "change": 12.2, "open": 187.0, "high": 187.0, "low": 187.0, "tick": "up", "last_trade_price": 187.0, "last_trade_time": "2026-08-03T09:37:26", "percent_change": 6.9794, "prev_day_close": 174.800003051758}, {"option": "AMZN271217P00105000", "bid": 0.72, "bid_size": 43.0, "ask": 1.17, "ask_size": 134.0, "iv": 0.4716, "open_interest": 201.0, "volume": 1.0, "delta": -0.0145, "gamma": 0.0002, "vega": 0.1248, "theta": -0.0056, "rho": -0.064, "theo": 0.9429, "change": -0.17, "open": 0.95, "high": 0.95, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-08-03T14:38:51", "percent_change": -15.1786, "prev_day_close": 1.12000000476837}, {"option": "AMZN271217C00110000", "bid": 180.0, "bid_size": 10.0, "ask": 185.0, "ask_size": 10.0, "iv": 0.4595, "open_interest": 266.0, "volume": 18.0, "delta": 0.9856, "gamma": 0.0003, "vega": 0.139, "theta": 0.0, "rho": 1.3447, "theo": 182.5536, "change": 14.34, "open": 184.62, "high": 184.62, "low": 184.59, "tick": "no_change", "last_trade_price": 184.59, "last_trade_time": "2026-08-03T11:53:33", "percent_change": 8.42291, "prev_day_close": 170.25}, {"option": "AMZN271217P00110000", "bid": 0.87, "bid_size": 43.0, "ask": 1.33, "ask_size": 63.0, "iv": 0.4642, "open_interest": 466.0, "volume": 1.0, "delta": -0.0168, "gamma": 0.0003, "vega": 0.1414, "theta": -0.0062, "rho": -0.074, "theo": 1.0913, "change": -0.135, "open": 1.11, "high": 1.11, "low": 1.11, "tick": "down", "last_trade_price": 1.11, "last_trade_time": "2026-08-03T14:38:31", "percent_change": -10.8434, "prev_day_close": 1.24500000476837}, {"option": "AMZN271217C00115000", "bid": 175.5, "bid_size": 10.0, "ask": 180.5, "ask_size": 10.0, "iv": 0.4774, "open_interest": 253.0, "volume": 0.0, "delta": 0.9832, "gamma": 0.0003, "vega": 0.1568, "theta": 0.0, "rho": 1.3974, "theo": 178.0296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 166.0, "last_trade_time": "2026-07-31T15:35:51", "percent_change": 0.0, "prev_day_close": 165.724998474121}, {"option": "AMZN271217P00115000", "bid": 1.0, "bid_size": 4.0, "ask": 1.47, "ask_size": 61.0, "iv": 0.4609, "open_interest": 894.0, "volume": 1.0, "delta": -0.0193, "gamma": 0.0003, "vega": 0.16, "theta": -0.0069, "rho": -0.0851, "theo": 1.2606, "change": -0.155, "open": 1.31, "high": 1.31, "low": 1.31, "tick": "down", "last_trade_price": 1.31, "last_trade_time": "2026-08-03T13:31:47", "percent_change": -10.5802, "prev_day_close": 1.4650000333786}, {"option": "AMZN271217C00120000", "bid": 171.0, "bid_size": 10.0, "ask": 176.0, "ask_size": 10.0, "iv": 0.4684, "open_interest": 610.0, "volume": 1.0, "delta": 0.9804, "gamma": 0.0004, "vega": 0.1763, "theta": 0.0, "rho": 1.4485, "theo": 173.5287, "change": 14.65, "open": 175.75, "high": 175.75, "low": 175.75, "tick": "up", "last_trade_price": 175.75, "last_trade_time": "2026-08-03T10:37:12", "percent_change": 9.09373, "prev_day_close": 161.099998474121}, {"option": "AMZN271217P00120000", "bid": 1.3, "bid_size": 100.0, "ask": 1.66, "ask_size": 99.0, "iv": 0.4508, "open_interest": 6449.0, "volume": 0.0, "delta": -0.0222, "gamma": 0.0004, "vega": 0.1794, "theta": -0.0076, "rho": -0.0976, "theo": 1.454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.64, "last_trade_time": "2026-07-31T15:22:10", "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "AMZN271217C00125000", "bid": 167.5, "bid_size": 98.0, "ask": 171.5, "ask_size": 10.0, "iv": 0.4648, "open_interest": 655.0, "volume": 100.0, "delta": 0.9772, "gamma": 0.0004, "vega": 0.1972, "theta": 0.0, "rho": 1.4981, "theo": 169.0534, "change": 13.03, "open": 169.7, "high": 169.85, "low": 169.57, "tick": "down", "last_trade_price": 169.78, "last_trade_time": "2026-08-03T15:44:47", "percent_change": 8.3126, "prev_day_close": 156.75}, {"option": "AMZN271217P00125000", "bid": 1.49, "bid_size": 43.0, "ask": 1.94, "ask_size": 43.0, "iv": 0.4451, "open_interest": 753.0, "volume": 53.0, "delta": -0.0254, "gamma": 0.0004, "vega": 0.2007, "theta": -0.0085, "rho": -0.1114, "theo": 1.6732, "change": -0.2, "open": 1.69, "high": 1.7, "low": 1.6, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-08-03T15:43:36", "percent_change": -10.5263, "prev_day_close": 1.90000003576279}, {"option": "AMZN271217C00130000", "bid": 163.2, "bid_size": 62.0, "ask": 166.5, "ask_size": 23.0, "iv": 0.4481, "open_interest": 213.0, "volume": 0.0, "delta": 0.9737, "gamma": 0.0004, "vega": 0.22, "theta": 0.0, "rho": 1.5459, "theo": 164.6066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 152.18, "last_trade_time": "2026-07-31T13:46:58", "percent_change": 0.0, "prev_day_close": 152.349998474121}, {"option": "AMZN271217P00130000", "bid": 1.72, "bid_size": 43.0, "ask": 2.18, "ask_size": 43.0, "iv": 0.4385, "open_interest": 1006.0, "volume": 2.0, "delta": -0.029, "gamma": 0.0005, "vega": 0.2247, "theta": -0.0093, "rho": -0.1274, "theo": 1.92, "change": -0.195, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-08-03T09:34:04", "percent_change": -8.88383, "prev_day_close": 2.19500005245209}, {"option": "AMZN271217C00135000", "bid": 158.6, "bid_size": 88.0, "ask": 162.1, "ask_size": 78.0, "iv": 0.4382, "open_interest": 229.0, "volume": 0.0, "delta": 0.9698, "gamma": 0.0005, "vega": 0.2449, "theta": 0.0, "rho": 1.5915, "theo": 160.1917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 112.93, "last_trade_time": "2026-07-27T10:16:54", "percent_change": 0.0, "prev_day_close": 148.175003051758}, {"option": "AMZN271217P00135000", "bid": 2.04, "bid_size": 43.0, "ask": 2.42, "ask_size": 43.0, "iv": 0.4328, "open_interest": 4592.0, "volume": 1.0, "delta": -0.0331, "gamma": 0.0005, "vega": 0.2496, "theta": -0.0103, "rho": -0.1444, "theo": 2.2024, "change": 0.13, "open": 2.65, "high": 2.65, "low": 2.65, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-08-03T09:30:03", "percent_change": 5.15873, "prev_day_close": 2.51999998092651}, {"option": "AMZN271217C00140000", "bid": 154.25, "bid_size": 75.0, "ask": 157.75, "ask_size": 23.0, "iv": 0.4336, "open_interest": 345.0, "volume": 0.0, "delta": 0.9655, "gamma": 0.0006, "vega": 0.2712, "theta": 0.0, "rho": 1.6351, "theo": 155.8123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 107.44, "last_trade_time": "2026-07-24T11:44:36", "percent_change": 0.0, "prev_day_close": 143.799995422363}, {"option": "AMZN271217P00140000", "bid": 2.45, "bid_size": 94.0, "ask": 2.74, "ask_size": 95.0, "iv": 0.4294, "open_interest": 9341.0, "volume": 2.0, "delta": -0.0375, "gamma": 0.0006, "vega": 0.2762, "theta": -0.0113, "rho": -0.1636, "theo": 2.5206, "change": -0.37, "open": 2.45, "high": 2.45, "low": 2.45, "tick": "no_change", "last_trade_price": 2.45, "last_trade_time": "2026-08-03T09:45:45", "percent_change": -13.1206, "prev_day_close": 2.8199999332428}, {"option": "AMZN271217C00145000", "bid": 149.75, "bid_size": 87.0, "ask": 153.35, "ask_size": 17.0, "iv": 0.4247, "open_interest": 201.0, "volume": 0.0, "delta": 0.9607, "gamma": 0.0006, "vega": 0.2993, "theta": 0.0, "rho": 1.6766, "theo": 151.4711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 103.92, "last_trade_time": "2026-07-23T10:55:49", "percent_change": 0.0, "prev_day_close": 139.300003051758}, {"option": "AMZN271217P00145000", "bid": 2.66, "bid_size": 70.0, "ask": 3.2, "ask_size": 43.0, "iv": 0.4235, "open_interest": 1011.0, "volume": 5.0, "delta": -0.0426, "gamma": 0.0006, "vega": 0.3063, "theta": -0.0124, "rho": -0.1849, "theo": 2.8834, "change": -0.33, "open": 2.92, "high": 2.92, "low": 2.92, "tick": "down", "last_trade_price": 2.92, "last_trade_time": "2026-08-03T15:00:02", "percent_change": -10.1538, "prev_day_close": 3.25}, {"option": "AMZN271217C00150000", "bid": 146.2, "bid_size": 10.0, "ask": 148.3, "ask_size": 10.0, "iv": 0.4202, "open_interest": 848.0, "volume": 39.0, "delta": 0.9555, "gamma": 0.0007, "vega": 0.3296, "theta": 0.0, "rho": 1.7153, "theo": 147.1719, "change": 11.75, "open": 145.0, "high": 148.5, "low": 145.0, "tick": "down", "last_trade_price": 146.8, "last_trade_time": "2026-08-03T15:58:56", "percent_change": 8.70048, "prev_day_close": 135.050003051758}, {"option": "AMZN271217P00150000", "bid": 3.15, "bid_size": 96.0, "ask": 3.5, "ask_size": 38.0, "iv": 0.4191, "open_interest": 4144.0, "volume": 3.0, "delta": -0.0479, "gamma": 0.0007, "vega": 0.3369, "theta": -0.0135, "rho": -0.2084, "theo": 3.2807, "change": -0.45, "open": 3.6, "high": 3.6, "low": 3.3, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-08-03T12:49:25", "percent_change": -12.0, "prev_day_close": 3.75}, {"option": "AMZN271217C00155000", "bid": 141.75, "bid_size": 10.0, "ask": 144.8, "ask_size": 14.0, "iv": 0.4237, "open_interest": 436.0, "volume": 2.0, "delta": 0.9498, "gamma": 0.0008, "vega": 0.3612, "theta": 0.0, "rho": 1.7514, "theo": 142.9188, "change": 12.65, "open": 143.0, "high": 143.5, "low": 143.0, "tick": "up", "last_trade_price": 143.5, "last_trade_time": "2026-08-03T15:30:01", "percent_change": 9.66755, "prev_day_close": 130.850006103516}, {"option": "AMZN271217P00155000", "bid": 3.5, "bid_size": 61.0, "ask": 4.05, "ask_size": 43.0, "iv": 0.4148, "open_interest": 1174.0, "volume": 6.0, "delta": -0.054, "gamma": 0.0008, "vega": 0.369, "theta": -0.0147, "rho": -0.2338, "theo": 3.7376, "change": -0.545, "open": 4.0, "high": 4.0, "low": 3.78, "tick": "no_change", "last_trade_price": 3.78, "last_trade_time": "2026-08-03T12:07:32", "percent_change": -12.6012, "prev_day_close": 4.32500004768372}, {"option": "AMZN271217C00160000", "bid": 137.25, "bid_size": 97.0, "ask": 140.6, "ask_size": 15.0, "iv": 0.4156, "open_interest": 775.0, "volume": 3.0, "delta": 0.9435, "gamma": 0.0008, "vega": 0.3942, "theta": 0.0, "rho": 1.7853, "theo": 138.7145, "change": 11.985, "open": 137.75, "high": 139.21, "low": 137.75, "tick": "up", "last_trade_price": 139.21, "last_trade_time": "2026-08-03T09:34:40", "percent_change": 9.42032, "prev_day_close": 127.224998474121}, {"option": "AMZN271217P00160000", "bid": 4.1, "bid_size": 86.0, "ask": 4.5, "ask_size": 101.0, "iv": 0.4117, "open_interest": 2607.0, "volume": 1.0, "delta": -0.0605, "gamma": 0.0009, "vega": 0.4036, "theta": -0.016, "rho": -0.2615, "theo": 4.2384, "change": -0.725, "open": 4.2, "high": 4.2, "low": 4.2, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-08-03T10:01:03", "percent_change": -14.7208, "prev_day_close": 4.92499995231628}, {"option": "AMZN271217C00165000", "bid": 133.1, "bid_size": 99.0, "ask": 136.45, "ask_size": 23.0, "iv": 0.4119, "open_interest": 496.0, "volume": 0.0, "delta": 0.9368, "gamma": 0.0009, "vega": 0.4292, "theta": -0.001, "rho": 1.8162, "theo": 134.5624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 121.42, "last_trade_time": "2026-07-31T13:16:47", "percent_change": 0.0, "prev_day_close": 122.625}, {"option": "AMZN271217P00165000", "bid": 4.55, "bid_size": 51.0, "ask": 5.1, "ask_size": 51.0, "iv": 0.4075, "open_interest": 761.0, "volume": 6.0, "delta": -0.0676, "gamma": 0.001, "vega": 0.4402, "theta": -0.0173, "rho": -0.2924, "theo": 4.7952, "change": -0.475, "open": 5.25, "high": 5.25, "low": 5.1, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-08-03T12:49:29", "percent_change": -8.52018, "prev_day_close": 5.57500004768372}, {"option": "AMZN271217C00170000", "bid": 129.0, "bid_size": 472.0, "ask": 132.35, "ask_size": 92.0, "iv": 0.4083, "open_interest": 808.0, "volume": 6.0, "delta": 0.9295, "gamma": 0.001, "vega": 0.4656, "theta": -0.0029, "rho": 1.8438, "theo": 130.4668, "change": 12.095, "open": 127.0, "high": 131.86, "low": 127.0, "tick": "up", "last_trade_price": 131.02, "last_trade_time": "2026-08-03T13:08:08", "percent_change": 10.1703, "prev_day_close": 118.924999237061}, {"option": "AMZN271217P00170000", "bid": 5.25, "bid_size": 51.0, "ask": 5.65, "ask_size": 51.0, "iv": 0.4046, "open_interest": 3575.0, "volume": 122.0, "delta": -0.0753, "gamma": 0.0011, "vega": 0.4764, "theta": -0.0186, "rho": -0.3231, "theo": 5.4117, "change": -0.6, "open": 5.34, "high": 5.7, "low": 5.34, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-08-03T12:49:54", "percent_change": -9.52381, "prev_day_close": 6.29999995231628}, {"option": "AMZN271217C00175000", "bid": 124.95, "bid_size": 112.0, "ask": 128.35, "ask_size": 18.0, "iv": 0.4054, "open_interest": 536.0, "volume": 4.0, "delta": 0.9216, "gamma": 0.0011, "vega": 0.5025, "theta": -0.0047, "rho": 1.8691, "theo": 126.4306, "change": 10.9, "open": 123.37, "high": 127.0, "low": 123.37, "tick": "down", "last_trade_price": 125.9, "last_trade_time": "2026-08-03T14:20:11", "percent_change": 9.47826, "prev_day_close": 115.0}, {"option": "AMZN271217P00175000", "bid": 5.9, "bid_size": 51.0, "ask": 6.35, "ask_size": 51.0, "iv": 0.4016, "open_interest": 4149.0, "volume": 26.0, "delta": -0.0835, "gamma": 0.0012, "vega": 0.5145, "theta": -0.02, "rho": -0.3576, "theo": 6.0881, "change": -1.0, "open": 6.2, "high": 6.2, "low": 6.1, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-08-03T12:32:22", "percent_change": -14.0845, "prev_day_close": 7.10000014305115}, {"option": "AMZN271217C00180000", "bid": 121.05, "bid_size": 242.0, "ask": 124.35, "ask_size": 27.0, "iv": 0.4029, "open_interest": 1263.0, "volume": 15.0, "delta": 0.9133, "gamma": 0.0012, "vega": 0.5408, "theta": -0.0066, "rho": 1.8914, "theo": 122.4563, "change": 11.75, "open": 117.6, "high": 125.0, "low": 117.6, "tick": "no_change", "last_trade_price": 123.05, "last_trade_time": "2026-08-03T15:55:00", "percent_change": 10.557, "prev_day_close": 111.300003051758}, {"option": "AMZN271217P00180000", "bid": 6.6, "bid_size": 74.0, "ask": 7.1, "ask_size": 51.0, "iv": 0.3989, "open_interest": 4464.0, "volume": 18.0, "delta": -0.0922, "gamma": 0.0013, "vega": 0.5546, "theta": -0.0214, "rho": -0.3941, "theo": 6.8212, "change": -1.075, "open": 7.25, "high": 7.45, "low": 6.75, "tick": "down", "last_trade_price": 6.75, "last_trade_time": "2026-08-03T11:13:24", "percent_change": -13.738, "prev_day_close": 7.82499980926514}, {"option": "AMZN271217C00185000", "bid": 117.4, "bid_size": 58.0, "ask": 120.45, "ask_size": 39.0, "iv": 0.4024, "open_interest": 697.0, "volume": 12.0, "delta": 0.9044, "gamma": 0.0013, "vega": 0.5803, "theta": -0.0085, "rho": 1.91, "theo": 118.5476, "change": 11.775, "open": 118.5, "high": 120.8, "low": 118.5, "tick": "down", "last_trade_price": 118.65, "last_trade_time": "2026-08-03T15:00:02", "percent_change": 11.0175, "prev_day_close": 106.875}, {"option": "AMZN271217P00185000", "bid": 7.4, "bid_size": 34.0, "ask": 7.9, "ask_size": 28.0, "iv": 0.3961, "open_interest": 5427.0, "volume": 5.0, "delta": -0.1016, "gamma": 0.0014, "vega": 0.5944, "theta": -0.0229, "rho": -0.4327, "theo": 7.6366, "change": -0.95, "open": 7.75, "high": 7.75, "low": 7.75, "tick": "down", "last_trade_price": 7.75, "last_trade_time": "2026-08-03T15:00:02", "percent_change": -10.9195, "prev_day_close": 8.69999980926514}, {"option": "AMZN271217C00190000", "bid": 112.95, "bid_size": 496.0, "ask": 116.65, "ask_size": 84.0, "iv": 0.3952, "open_interest": 958.0, "volume": 11.0, "delta": 0.895, "gamma": 0.0014, "vega": 0.62, "theta": -0.0104, "rho": 1.9259, "theo": 114.7079, "change": 11.395, "open": 106.65, "high": 116.23, "low": 106.65, "tick": "down", "last_trade_price": 114.97, "last_trade_time": "2026-08-03T13:48:03", "percent_change": 11.0017, "prev_day_close": 103.575000762939}, {"option": "AMZN271217P00190000", "bid": 8.3, "bid_size": 28.0, "ask": 8.9, "ask_size": 28.0, "iv": 0.3948, "open_interest": 4984.0, "volume": 92.0, "delta": -0.1117, "gamma": 0.0015, "vega": 0.6344, "theta": -0.0244, "rho": -0.474, "theo": 8.5296, "change": -1.15, "open": 9.29, "high": 9.29, "low": 8.37, "tick": "up", "last_trade_price": 8.55, "last_trade_time": "2026-08-03T13:18:43", "percent_change": -11.8557, "prev_day_close": 9.69999980926514}, {"option": "AMZN271217C00195000", "bid": 109.7, "bid_size": 248.0, "ask": 112.85, "ask_size": 30.0, "iv": 0.3968, "open_interest": 408.0, "volume": 4.0, "delta": 0.885, "gamma": 0.0015, "vega": 0.6599, "theta": -0.0123, "rho": 1.9394, "theo": 110.9387, "change": 12.85, "open": 106.46, "high": 112.5, "low": 106.46, "tick": "up", "last_trade_price": 112.5, "last_trade_time": "2026-08-03T15:51:49", "percent_change": 12.8951, "prev_day_close": 99.6500015258789}, {"option": "AMZN271217P00195000", "bid": 9.15, "bid_size": 28.0, "ask": 9.8, "ask_size": 12.0, "iv": 0.3914, "open_interest": 869.0, "volume": 11.0, "delta": -0.1222, "gamma": 0.0016, "vega": 0.6771, "theta": -0.0259, "rho": -0.5167, "theo": 9.4878, "change": -0.825, "open": 9.75, "high": 10.0, "low": 9.75, "tick": "no_change", "last_trade_price": 10.0, "last_trade_time": "2026-08-03T09:30:33", "percent_change": -7.62125, "prev_day_close": 10.8250002861023}, {"option": "AMZN271217C00200000", "bid": 106.15, "bid_size": 130.0, "ask": 109.2, "ask_size": 50.0, "iv": 0.3959, "open_interest": 4569.0, "volume": 39.0, "delta": 0.8746, "gamma": 0.0016, "vega": 0.7005, "theta": -0.0142, "rho": 1.9492, "theo": 107.2426, "change": 10.35, "open": 104.0, "high": 109.5, "low": 104.0, "tick": "no_change", "last_trade_price": 107.0, "last_trade_time": "2026-08-03T15:51:04", "percent_change": 10.7087, "prev_day_close": 96.6500015258789}, {"option": "AMZN271217P00200000", "bid": 10.35, "bid_size": 6.0, "ask": 10.85, "ask_size": 28.0, "iv": 0.3907, "open_interest": 4868.0, "volume": 66.0, "delta": -0.1334, "gamma": 0.0017, "vega": 0.7193, "theta": -0.0274, "rho": -0.5622, "theo": 10.5272, "change": -1.275, "open": 10.55, "high": 10.75, "low": 10.24, "tick": "up", "last_trade_price": 10.75, "last_trade_time": "2026-08-03T15:09:09", "percent_change": -10.6029, "prev_day_close": 12.0250000953674}, {"option": "AMZN271217C00205000", "bid": 102.25, "bid_size": 127.0, "ask": 105.6, "ask_size": 48.0, "iv": 0.3921, "open_interest": 905.0, "volume": 9.0, "delta": 0.8636, "gamma": 0.0017, "vega": 0.7412, "theta": -0.0161, "rho": 1.9556, "theo": 103.623, "change": 11.875, "open": 104.35, "high": 105.0, "low": 102.5, "tick": "no_change", "last_trade_price": 105.0, "last_trade_time": "2026-08-03T11:24:55", "percent_change": 12.7517, "prev_day_close": 93.125}, {"option": "AMZN271217P00205000", "bid": 10.3, "bid_size": 4.0, "ask": 12.1, "ask_size": 14.0, "iv": 0.3883, "open_interest": 1519.0, "volume": 5.0, "delta": -0.1451, "gamma": 0.0018, "vega": 0.7595, "theta": -0.0289, "rho": -0.6072, "theo": 11.647, "change": -1.675, "open": 11.55, "high": 11.55, "low": 11.55, "tick": "down", "last_trade_price": 11.55, "last_trade_time": "2026-08-03T10:07:38", "percent_change": -12.6654, "prev_day_close": 13.2249999046326}, {"option": "AMZN271217C00210000", "bid": 97.6, "bid_size": 5.0, "ask": 102.05, "ask_size": 30.0, "iv": 0.3895, "open_interest": 1570.0, "volume": 4.0, "delta": 0.8522, "gamma": 0.0018, "vega": 0.7811, "theta": -0.018, "rho": 1.9599, "theo": 100.0813, "change": 11.725, "open": 101.4, "high": 101.4, "low": 100.85, "tick": "down", "last_trade_price": 100.85, "last_trade_time": "2026-08-03T10:11:54", "percent_change": 13.1557, "prev_day_close": 89.125}, {"option": "AMZN271217P00210000", "bid": 12.5, "bid_size": 28.0, "ask": 13.3, "ask_size": 53.0, "iv": 0.3872, "open_interest": 1703.0, "volume": 6.0, "delta": -0.1571, "gamma": 0.0019, "vega": 0.8001, "theta": -0.0304, "rho": -0.6561, "theo": 12.8324, "change": -1.77, "open": 12.73, "high": 13.04, "low": 12.73, "tick": "down", "last_trade_price": 12.88, "last_trade_time": "2026-08-03T15:48:50", "percent_change": -12.0819, "prev_day_close": 14.6500000953674}, {"option": "AMZN271217C00215000", "bid": 95.15, "bid_size": 77.0, "ask": 98.55, "ask_size": 27.0, "iv": 0.3877, "open_interest": 1073.0, "volume": 5.0, "delta": 0.8403, "gamma": 0.0019, "vega": 0.8207, "theta": -0.0199, "rho": 1.9615, "theo": 96.6184, "change": 11.31, "open": 98.7, "high": 99.0, "low": 96.0, "tick": "down", "last_trade_price": 97.36, "last_trade_time": "2026-08-03T15:38:15", "percent_change": 13.1435, "prev_day_close": 86.0499992370606}, {"option": "AMZN271217P00215000", "bid": 13.8, "bid_size": 39.0, "ask": 14.55, "ask_size": 25.0, "iv": 0.3855, "open_interest": 1527.0, "volume": 100.0, "delta": -0.1698, "gamma": 0.002, "vega": 0.8414, "theta": -0.0319, "rho": -0.707, "theo": 14.1177, "change": -2.0, "open": 14.17, "high": 14.3, "low": 14.01, "tick": "up", "last_trade_price": 14.3, "last_trade_time": "2026-08-03T15:32:40", "percent_change": -12.2699, "prev_day_close": 16.3000001907349}, {"option": "AMZN271217C00220000", "bid": 91.6, "bid_size": 16.0, "ask": 95.15, "ask_size": 29.0, "iv": 0.3906, "open_interest": 3076.0, "volume": 217.0, "delta": 0.828, "gamma": 0.002, "vega": 0.8603, "theta": -0.0217, "rho": 1.9594, "theo": 93.2366, "change": 9.285, "open": 93.95, "high": 94.9, "low": 92.51, "tick": "down", "last_trade_price": 92.51, "last_trade_time": "2026-08-03T14:42:50", "percent_change": 11.1565, "prev_day_close": 83.2249984741211}, {"option": "AMZN271217P00220000", "bid": 15.25, "bid_size": 34.0, "ask": 16.05, "ask_size": 28.0, "iv": 0.3853, "open_interest": 3494.0, "volume": 31.0, "delta": -0.1831, "gamma": 0.0022, "vega": 0.8812, "theta": -0.0334, "rho": -0.7568, "theo": 15.4929, "change": -2.175, "open": 15.42, "high": 15.85, "low": 15.33, "tick": "no_change", "last_trade_price": 15.5, "last_trade_time": "2026-08-03T15:28:52", "percent_change": -12.3055, "prev_day_close": 17.6749992370605}, {"option": "AMZN271217C00225000", "bid": 88.95, "bid_size": 79.0, "ask": 91.85, "ask_size": 54.0, "iv": 0.3874, "open_interest": 2157.0, "volume": 16.0, "delta": 0.8153, "gamma": 0.0021, "vega": 0.8987, "theta": -0.0235, "rho": 1.9546, "theo": 89.9381, "change": 11.3, "open": 87.45, "high": 92.15, "low": 87.45, "tick": "down", "last_trade_price": 90.95, "last_trade_time": "2026-08-03T15:50:52", "percent_change": 14.1871, "prev_day_close": 79.6499977111816}, {"option": "AMZN271217P00225000", "bid": 16.6, "bid_size": 30.0, "ask": 17.4, "ask_size": 10.0, "iv": 0.3827, "open_interest": 504.0, "volume": 17.0, "delta": -0.1968, "gamma": 0.0023, "vega": 0.9193, "theta": -0.0348, "rho": -0.81, "theo": 16.954, "change": -2.65, "open": 16.82, "high": 16.85, "low": 16.82, "tick": "up", "last_trade_price": 16.85, "last_trade_time": "2026-08-03T12:04:05", "percent_change": -13.5897, "prev_day_close": 19.5}, {"option": "AMZN271217C00230000", "bid": 85.6, "bid_size": 142.0, "ask": 88.6, "ask_size": 27.0, "iv": 0.3851, "open_interest": 1523.0, "volume": 45.0, "delta": 0.8023, "gamma": 0.0022, "vega": 0.9358, "theta": -0.0252, "rho": 1.9482, "theo": 86.7229, "change": 8.9, "open": 88.88, "high": 89.0, "low": 86.0, "tick": "down", "last_trade_price": 86.0, "last_trade_time": "2026-08-03T15:13:28", "percent_change": 11.5435, "prev_day_close": 77.0999984741211}, {"option": "AMZN271217P00230000", "bid": 18.4, "bid_size": 28.0, "ask": 19.0, "ask_size": 23.0, "iv": 0.3831, "open_interest": 1733.0, "volume": 34.0, "delta": -0.2109, "gamma": 0.0024, "vega": 0.9571, "theta": -0.0362, "rho": -0.8619, "theo": 18.5028, "change": -2.175, "open": 18.55, "high": 18.9, "low": 18.23, "tick": "no_change", "last_trade_price": 18.9, "last_trade_time": "2026-08-03T14:24:34", "percent_change": -10.3203, "prev_day_close": 21.0749998092651}, {"option": "AMZN271217C00235000", "bid": 82.35, "bid_size": 226.0, "ask": 85.45, "ask_size": 30.0, "iv": 0.3831, "open_interest": 991.0, "volume": 8.0, "delta": 0.7889, "gamma": 0.0023, "vega": 0.972, "theta": -0.0269, "rho": 1.9391, "theo": 83.591, "change": 10.995, "open": 82.19, "high": 84.89, "low": 82.19, "tick": "up", "last_trade_price": 84.32, "last_trade_time": "2026-08-03T15:46:30", "percent_change": 14.9949, "prev_day_close": 73.3250007629394}, {"option": "AMZN271217P00235000", "bid": 19.75, "bid_size": 28.0, "ask": 20.45, "ask_size": 1.0, "iv": 0.3795, "open_interest": 752.0, "volume": 4.0, "delta": -0.2254, "gamma": 0.0025, "vega": 0.9946, "theta": -0.0375, "rho": -0.9154, "theo": 20.1458, "change": -2.525, "open": 20.01, "high": 20.45, "low": 20.01, "tick": "down", "last_trade_price": 20.4, "last_trade_time": "2026-08-03T14:42:19", "percent_change": -11.0142, "prev_day_close": 22.9249992370605}, {"option": "AMZN271217C00240000", "bid": 79.15, "bid_size": 159.0, "ask": 82.35, "ask_size": 30.0, "iv": 0.381, "open_interest": 1379.0, "volume": 41.0, "delta": 0.7752, "gamma": 0.0024, "vega": 1.0072, "theta": -0.0285, "rho": 1.9266, "theo": 80.5443, "change": 9.065, "open": 76.06, "high": 82.22, "low": 76.06, "tick": "down", "last_trade_price": 80.34, "last_trade_time": "2026-08-03T15:28:43", "percent_change": 12.7183, "prev_day_close": 71.2749977111816}, {"option": "AMZN271217P00240000", "bid": 21.5, "bid_size": 23.0, "ask": 23.35, "ask_size": 4.0, "iv": 0.3791, "open_interest": 1803.0, "volume": 13.0, "delta": -0.2406, "gamma": 0.0026, "vega": 1.0292, "theta": -0.0388, "rho": -0.9712, "theo": 21.9066, "change": -3.105, "open": 22.75, "high": 22.75, "low": 21.59, "tick": "down", "last_trade_price": 21.87, "last_trade_time": "2026-08-03T15:46:54", "percent_change": -12.4324, "prev_day_close": 24.9750003814697}, {"option": "AMZN271217C00245000", "bid": 76.8, "bid_size": 127.0, "ask": 79.35, "ask_size": 55.0, "iv": 0.3828, "open_interest": 799.0, "volume": 24.0, "delta": 0.7612, "gamma": 0.0025, "vega": 1.0408, "theta": -0.03, "rho": 1.9122, "theo": 77.5837, "change": 9.6, "open": 80.0, "high": 80.0, "low": 77.5, "tick": "down", "last_trade_price": 78.0, "last_trade_time": "2026-08-03T12:28:31", "percent_change": 14.0351, "prev_day_close": 68.4000015258789}, {"option": "AMZN271217P00245000", "bid": 23.3, "bid_size": 24.0, "ask": 24.2, "ask_size": 10.0, "iv": 0.3782, "open_interest": 1168.0, "volume": 88.0, "delta": -0.2559, "gamma": 0.0027, "vega": 1.0616, "theta": -0.0401, "rho": -1.0253, "theo": 23.7352, "change": -3.25, "open": 24.05, "high": 24.05, "low": 23.2, "tick": "up", "last_trade_price": 23.6, "last_trade_time": "2026-08-03T13:06:07", "percent_change": -12.1043, "prev_day_close": 26.8500003814697}, {"option": "AMZN271217C00250000", "bid": 74.05, "bid_size": 10.0, "ask": 76.25, "ask_size": 19.0, "iv": 0.3813, "open_interest": 10138.0, "volume": 263.0, "delta": 0.747, "gamma": 0.0026, "vega": 1.0725, "theta": -0.0315, "rho": 1.8966, "theo": 74.708, "change": 10.0, "open": 70.05, "high": 77.0, "low": 69.75, "tick": "no_change", "last_trade_price": 75.5, "last_trade_time": "2026-08-03T15:38:45", "percent_change": 15.2672, "prev_day_close": 65.5}, {"option": "AMZN271217P00250000", "bid": 25.2, "bid_size": 20.0, "ask": 26.1, "ask_size": 10.0, "iv": 0.3774, "open_interest": 1634.0, "volume": 92.0, "delta": -0.2712, "gamma": 0.0028, "vega": 1.0928, "theta": -0.0413, "rho": -1.0794, "theo": 25.6288, "change": -3.145, "open": 25.35, "high": 25.63, "low": 25.31, "tick": "up", "last_trade_price": 25.63, "last_trade_time": "2026-08-03T14:48:00", "percent_change": -10.9296, "prev_day_close": 28.7750005722046}, {"option": "AMZN271217C00255000", "bid": 70.5, "bid_size": 204.0, "ask": 73.65, "ask_size": 67.0, "iv": 0.3779, "open_interest": 755.0, "volume": 4.0, "delta": 0.7326, "gamma": 0.0026, "vega": 1.1027, "theta": -0.0329, "rho": 1.8788, "theo": 71.9166, "change": 9.45, "open": 72.6, "high": 72.6, "low": 72.5, "tick": "up", "last_trade_price": 72.6, "last_trade_time": "2026-08-03T13:13:28", "percent_change": 14.9644, "prev_day_close": 63.1500015258789}, {"option": "AMZN271217P00255000", "bid": 27.15, "bid_size": 140.0, "ask": 28.1, "ask_size": 14.0, "iv": 0.3763, "open_interest": 447.0, "volume": 36.0, "delta": -0.2871, "gamma": 0.0029, "vega": 1.1228, "theta": -0.0424, "rho": -1.1322, "theo": 27.6359, "change": -3.305, "open": 27.35, "high": 27.77, "low": 27.21, "tick": "up", "last_trade_price": 27.77, "last_trade_time": "2026-08-03T15:04:24", "percent_change": -10.6356, "prev_day_close": 31.0750007629394}, {"option": "AMZN271217C00260000", "bid": 68.3, "bid_size": 117.0, "ask": 69.5, "ask_size": 1.0, "iv": 0.373, "open_interest": 3396.0, "volume": 28.0, "delta": 0.7181, "gamma": 0.0027, "vega": 1.1315, "theta": -0.0343, "rho": 1.858, "theo": 69.2105, "change": 9.335, "open": 68.41, "high": 71.0, "low": 67.96, "tick": "up", "last_trade_price": 69.91, "last_trade_time": "2026-08-03T15:46:31", "percent_change": 15.4106, "prev_day_close": 60.5750007629394}, {"option": "AMZN271217P00260000", "bid": 29.4, "bid_size": 24.0, "ask": 30.35, "ask_size": 24.0, "iv": 0.3765, "open_interest": 2250.0, "volume": 11.0, "delta": -0.3036, "gamma": 0.003, "vega": 1.15, "theta": -0.0435, "rho": -1.1883, "theo": 29.7856, "change": -3.47, "open": 29.69, "high": 29.88, "low": 29.35, "tick": "up", "last_trade_price": 29.88, "last_trade_time": "2026-08-03T15:59:11", "percent_change": -10.4048, "prev_day_close": 33.3499984741211}, {"option": "AMZN271217C00265000", "bid": 65.9, "bid_size": 152.0, "ask": 68.3, "ask_size": 58.0, "iv": 0.3795, "open_interest": 2778.0, "volume": 8.0, "delta": 0.7034, "gamma": 0.0028, "vega": 1.1583, "theta": -0.0355, "rho": 1.8358, "theo": 66.5897, "change": 8.995, "open": 67.87, "high": 68.5, "low": 65.71, "tick": "up", "last_trade_price": 66.82, "last_trade_time": "2026-08-03T14:53:18", "percent_change": 15.5556, "prev_day_close": 57.8250007629394}, {"option": "AMZN271217P00265000", "bid": 31.4, "bid_size": 24.0, "ask": 32.8, "ask_size": 26.0, "iv": 0.376, "open_interest": 324.0, "volume": 0.0, "delta": -0.32, "gamma": 0.0031, "vega": 1.1746, "theta": -0.0445, "rho": -1.2416, "theo": 31.9884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.09, "last_trade_time": "2026-07-31T13:12:33", "percent_change": 0.0, "prev_day_close": 35.8249988555908}, {"option": "AMZN271217C00270000", "bid": 62.7, "bid_size": 263.0, "ask": 65.65, "ask_size": 73.0, "iv": 0.3756, "open_interest": 1503.0, "volume": 30.0, "delta": 0.6885, "gamma": 0.0028, "vega": 1.1829, "theta": -0.0367, "rho": 1.8131, "theo": 64.0523, "change": 9.15, "open": 64.6, "high": 65.27, "low": 63.51, "tick": "down", "last_trade_price": 64.4, "last_trade_time": "2026-08-03T15:35:49", "percent_change": 16.5611, "prev_day_close": 55.25}, {"option": "AMZN271217P00270000", "bid": 33.7, "bid_size": 24.0, "ask": 35.1, "ask_size": 24.0, "iv": 0.3755, "open_interest": 1473.0, "volume": 38.0, "delta": -0.3366, "gamma": 0.0032, "vega": 1.1973, "theta": -0.0455, "rho": -1.2922, "theo": 34.2819, "change": -3.645, "open": 33.86, "high": 34.73, "low": 33.82, "tick": "up", "last_trade_price": 34.73, "last_trade_time": "2026-08-03T14:20:15", "percent_change": -9.49837, "prev_day_close": 38.375}, {"option": "AMZN271217C00275000", "bid": 61.05, "bid_size": 12.0, "ask": 63.1, "ask_size": 57.0, "iv": 0.378, "open_interest": 3935.0, "volume": 27.0, "delta": 0.6736, "gamma": 0.0029, "vega": 1.2057, "theta": -0.0378, "rho": 1.7889, "theo": 61.5969, "change": 9.125, "open": 62.4, "high": 62.95, "low": 61.48, "tick": "up", "last_trade_price": 62.25, "last_trade_time": "2026-08-03T15:42:58", "percent_change": 17.1765, "prev_day_close": 53.125}, {"option": "AMZN271217P00275000", "bid": 36.05, "bid_size": 103.0, "ask": 37.5, "ask_size": 104.0, "iv": 0.3749, "open_interest": 228.0, "volume": 1.0, "delta": -0.3534, "gamma": 0.0033, "vega": 1.2176, "theta": -0.0464, "rho": -1.3417, "theo": 36.6713, "change": -4.9, "open": 36.0, "high": 36.0, "low": 36.0, "tick": "down", "last_trade_price": 36.0, "last_trade_time": "2026-08-03T10:42:40", "percent_change": -11.9804, "prev_day_close": 40.9000015258789}, {"option": "AMZN271217C00280000", "bid": 58.6, "bid_size": 23.0, "ask": 60.55, "ask_size": 91.0, "iv": 0.3764, "open_interest": 2446.0, "volume": 60.0, "delta": 0.6587, "gamma": 0.003, "vega": 1.2267, "theta": -0.0388, "rho": 1.7624, "theo": 59.2233, "change": 9.31, "open": 58.7, "high": 60.78, "low": 58.35, "tick": "up", "last_trade_price": 60.36, "last_trade_time": "2026-08-03T15:53:39", "percent_change": 18.237, "prev_day_close": 51.0499992370606}, {"option": "AMZN271217P00280000", "bid": 38.5, "bid_size": 34.0, "ask": 40.0, "ask_size": 34.0, "iv": 0.3746, "open_interest": 1308.0, "volume": 3.0, "delta": -0.3699, "gamma": 0.0033, "vega": 1.2354, "theta": -0.0472, "rho": -1.3912, "theo": 39.119, "change": -4.35, "open": 38.75, "high": 39.2, "low": 38.75, "tick": "up", "last_trade_price": 39.2, "last_trade_time": "2026-08-03T14:02:42", "percent_change": -9.98852, "prev_day_close": 43.5499992370606}, {"option": "AMZN271217C00285000", "bid": 56.0, "bid_size": 32.0, "ask": 58.25, "ask_size": 19.0, "iv": 0.3747, "open_interest": 2876.0, "volume": 121.0, "delta": 0.6438, "gamma": 0.003, "vega": 1.2458, "theta": -0.0398, "rho": 1.7344, "theo": 56.9314, "change": 9.095, "open": 56.9, "high": 58.12, "low": 56.65, "tick": "up", "last_trade_price": 58.12, "last_trade_time": "2026-08-03T15:53:24", "percent_change": 18.5518, "prev_day_close": 49.0249996185303}, {"option": "AMZN271217P00285000", "bid": 41.0, "bid_size": 34.0, "ask": 42.15, "ask_size": 24.0, "iv": 0.3722, "open_interest": 322.0, "volume": 3.0, "delta": -0.3869, "gamma": 0.0034, "vega": 1.2507, "theta": -0.0479, "rho": -1.4374, "theo": 41.6895, "change": -5.005, "open": 41.77, "high": 41.77, "low": 41.27, "tick": "down", "last_trade_price": 41.27, "last_trade_time": "2026-08-03T11:06:57", "percent_change": -10.8158, "prev_day_close": 46.2749996185303}, {"option": "AMZN271217C00290000", "bid": 53.8, "bid_size": 43.0, "ask": 55.5, "ask_size": 23.0, "iv": 0.3722, "open_interest": 4447.0, "volume": 260.0, "delta": 0.6289, "gamma": 0.003, "vega": 1.2627, "theta": -0.0406, "rho": 1.7064, "theo": 54.7191, "change": 7.725, "open": 50.5, "high": 56.31, "low": 50.5, "tick": "down", "last_trade_price": 54.8, "last_trade_time": "2026-08-03T15:57:20", "percent_change": 16.41, "prev_day_close": 47.0749988555908}, {"option": "AMZN271217P00290000", "bid": 43.65, "bid_size": 24.0, "ask": 45.25, "ask_size": 24.0, "iv": 0.3733, "open_interest": 1394.0, "volume": 26.0, "delta": -0.4043, "gamma": 0.0035, "vega": 1.2634, "theta": -0.0486, "rho": -1.4842, "theo": 44.3868, "change": -5.625, "open": 44.0, "high": 44.0, "low": 43.55, "tick": "down", "last_trade_price": 43.55, "last_trade_time": "2026-08-03T11:35:42", "percent_change": -11.4387, "prev_day_close": 49.1750011444092}, {"option": "AMZN271217C00295000", "bid": 52.0, "bid_size": 13.0, "ask": 53.8, "ask_size": 99.0, "iv": 0.3749, "open_interest": 413.0, "volume": 36.0, "delta": 0.614, "gamma": 0.0031, "vega": 1.2776, "theta": -0.0414, "rho": 1.6781, "theo": 52.584, "change": 8.3, "open": 53.92, "high": 54.23, "low": 52.05, "tick": "up", "last_trade_price": 53.3, "last_trade_time": "2026-08-03T15:45:20", "percent_change": 18.4444, "prev_day_close": 45.0}, {"option": "AMZN271217P00295000", "bid": 46.35, "bid_size": 49.0, "ask": 47.7, "ask_size": 24.0, "iv": 0.3719, "open_interest": 193.0, "volume": 0.0, "delta": -0.421, "gamma": 0.0036, "vega": 1.2741, "theta": -0.0492, "rho": -1.5293, "theo": 47.0931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 53.85, "last_trade_time": "2026-07-31T10:14:26", "percent_change": 0.0, "prev_day_close": 52.125}, {"option": "AMZN271217C00300000", "bid": 50.0, "bid_size": 7.0, "ask": 51.0, "ask_size": 35.0, "iv": 0.372, "open_interest": 6763.0, "volume": 766.0, "delta": 0.5992, "gamma": 0.0031, "vega": 1.2907, "theta": -0.0421, "rho": 1.6482, "theo": 50.5248, "change": 8.395, "open": 46.58, "high": 52.5, "low": 46.58, "tick": "up", "last_trade_price": 51.42, "last_trade_time": "2026-08-03T15:54:47", "percent_change": 19.5119, "prev_day_close": 43.0249996185303}, {"option": "AMZN271217P00300000", "bid": 49.25, "bid_size": 24.0, "ask": 50.5, "ask_size": 24.0, "iv": 0.3718, "open_interest": 1825.0, "volume": 19.0, "delta": -0.4382, "gamma": 0.0036, "vega": 1.2812, "theta": -0.0497, "rho": -1.5698, "theo": 49.9325, "change": -5.475, "open": 50.0, "high": 50.0, "low": 49.27, "tick": "up", "last_trade_price": 49.65, "last_trade_time": "2026-08-03T12:39:21", "percent_change": -9.93197, "prev_day_close": 55.125}, {"option": "AMZN271217C00305000", "bid": 47.9, "bid_size": 10.0, "ask": 49.45, "ask_size": 10.0, "iv": 0.373, "open_interest": 353.0, "volume": 15.0, "delta": 0.5845, "gamma": 0.0031, "vega": 1.3018, "theta": -0.0428, "rho": 1.6168, "theo": 48.541, "change": 7.96, "open": 48.67, "high": 49.26, "low": 48.6, "tick": "up", "last_trade_price": 49.26, "last_trade_time": "2026-08-03T15:48:07", "percent_change": 19.2736, "prev_day_close": 41.3000011444092}, {"option": "AMZN271217P00305000", "bid": 52.05, "bid_size": 34.0, "ask": 53.8, "ask_size": 24.0, "iv": 0.3725, "open_interest": 316.0, "volume": 0.0, "delta": -0.4553, "gamma": 0.0037, "vega": 1.2871, "theta": -0.0502, "rho": -1.6077, "theo": 52.8579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.42, "last_trade_time": "2026-07-31T09:34:02", "percent_change": 0.0, "prev_day_close": 58.25}, {"option": "AMZN271217C00310000", "bid": 46.15, "bid_size": 6.0, "ask": 47.4, "ask_size": 20.0, "iv": 0.3729, "open_interest": 1208.0, "volume": 195.0, "delta": 0.5699, "gamma": 0.0032, "vega": 1.311, "theta": -0.0433, "rho": 1.5852, "theo": 46.6312, "change": 7.2, "open": 47.05, "high": 47.9, "low": 46.24, "tick": "up", "last_trade_price": 46.8, "last_trade_time": "2026-08-03T15:29:09", "percent_change": 18.1818, "prev_day_close": 39.6000003814697}, {"option": "AMZN271217P00310000", "bid": 55.05, "bid_size": 74.0, "ask": 56.6, "ask_size": 80.0, "iv": 0.3715, "open_interest": 106.0, "volume": 1.0, "delta": -0.4724, "gamma": 0.0037, "vega": 1.29, "theta": -0.0506, "rho": -1.644, "theo": 55.8648, "change": -5.4, "open": 56.05, "high": 56.05, "low": 56.05, "tick": "down", "last_trade_price": 56.05, "last_trade_time": "2026-08-03T15:11:36", "percent_change": -8.78763, "prev_day_close": 61.4499988555908}, {"option": "AMZN271217C00315000", "bid": 43.65, "bid_size": 40.0, "ask": 45.45, "ask_size": 24.0, "iv": 0.3698, "open_interest": 1374.0, "volume": 22.0, "delta": 0.5554, "gamma": 0.0032, "vega": 1.3185, "theta": -0.0438, "rho": 1.5542, "theo": 44.7928, "change": 6.275, "open": 41.35, "high": 45.31, "low": 41.35, "tick": "down", "last_trade_price": 44.25, "last_trade_time": "2026-08-03T15:13:03", "percent_change": 16.524, "prev_day_close": 37.9750003814697}, {"option": "AMZN271217P00315000", "bid": 58.1, "bid_size": 63.0, "ask": 59.9, "ask_size": 24.0, "iv": 0.372, "open_interest": 1081.0, "volume": 0.0, "delta": -0.4894, "gamma": 0.0038, "vega": 1.29, "theta": -0.0509, "rho": -1.6799, "theo": 58.9515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.95, "last_trade_time": "2026-07-31T09:30:01", "percent_change": 0.0, "prev_day_close": 64.8499984741211}, {"option": "AMZN271217C00320000", "bid": 42.6, "bid_size": 5.0, "ask": 43.5, "ask_size": 36.0, "iv": 0.3717, "open_interest": 3552.0, "volume": 34.0, "delta": 0.5411, "gamma": 0.0032, "vega": 1.3241, "theta": -0.0442, "rho": 1.523, "theo": 43.0232, "change": 7.175, "open": 41.99, "high": 44.32, "low": 41.99, "tick": "up", "last_trade_price": 43.4, "last_trade_time": "2026-08-03T14:57:21", "percent_change": 19.8068, "prev_day_close": 36.2250003814697}, {"option": "AMZN271217P00320000", "bid": 61.2, "bid_size": 34.0, "ask": 63.15, "ask_size": 24.0, "iv": 0.3719, "open_interest": 295.0, "volume": 0.0, "delta": -0.5064, "gamma": 0.0038, "vega": 1.2876, "theta": -0.0511, "rho": -1.7064, "theo": 62.1222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.87, "last_trade_time": "2026-07-31T11:51:20", "percent_change": 0.0, "prev_day_close": 68.1499977111816}, {"option": "AMZN271217C00325000", "bid": 40.2, "bid_size": 34.0, "ask": 41.95, "ask_size": 24.0, "iv": 0.3696, "open_interest": 1279.0, "volume": 21.0, "delta": 0.527, "gamma": 0.0032, "vega": 1.328, "theta": -0.0445, "rho": 1.4908, "theo": 41.321, "change": 6.675, "open": 41.0, "high": 42.22, "low": 41.0, "tick": "down", "last_trade_price": 41.5, "last_trade_time": "2026-08-03T13:11:59", "percent_change": 19.1673, "prev_day_close": 34.8250007629394}, {"option": "AMZN271217P00325000", "bid": 64.45, "bid_size": 24.0, "ask": 66.1, "ask_size": 24.0, "iv": 0.3706, "open_interest": 59.0, "volume": 0.0, "delta": -0.5233, "gamma": 0.0038, "vega": 1.2812, "theta": -0.0514, "rho": -1.7309, "theo": 65.378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 71.72, "last_trade_time": "2026-07-31T15:48:17", "percent_change": 0.0, "prev_day_close": 71.7000007629394}, {"option": "AMZN271217C00330000", "bid": 38.55, "bid_size": 106.0, "ask": 40.2, "ask_size": 35.0, "iv": 0.3679, "open_interest": 2290.0, "volume": 56.0, "delta": 0.5131, "gamma": 0.0032, "vega": 1.3302, "theta": -0.0448, "rho": 1.4577, "theo": 39.6853, "change": 7.37, "open": 39.16, "high": 40.71, "low": 39.0, "tick": "up", "last_trade_price": 40.62, "last_trade_time": "2026-08-03T15:52:21", "percent_change": 22.1654, "prev_day_close": 33.25}, {"option": "AMZN271217P00330000", "bid": 67.7, "bid_size": 24.0, "ask": 69.65, "ask_size": 24.0, "iv": 0.3711, "open_interest": 29.0, "volume": 1.0, "delta": -0.5401, "gamma": 0.0039, "vega": 1.2758, "theta": -0.0515, "rho": -1.7542, "theo": 68.7098, "change": -7.95, "open": 67.15, "high": 67.15, "low": 67.15, "tick": "down", "last_trade_price": 67.15, "last_trade_time": "2026-08-03T09:43:11", "percent_change": -10.5859, "prev_day_close": 75.0999984741211}, {"option": "AMZN271217C00340000", "bid": 35.9, "bid_size": 24.0, "ask": 37.2, "ask_size": 24.0, "iv": 0.371, "open_interest": 1967.0, "volume": 53.0, "delta": 0.4858, "gamma": 0.0032, "vega": 1.3299, "theta": -0.0451, "rho": 1.3929, "theo": 36.6055, "change": 6.625, "open": 34.0, "high": 37.32, "low": 34.0, "tick": "up", "last_trade_price": 37.3, "last_trade_time": "2026-08-03T15:54:47", "percent_change": 21.5974, "prev_day_close": 30.6750001907349}, {"option": "AMZN271217P00340000", "bid": 74.2, "bid_size": 24.0, "ask": 76.15, "ask_size": 24.0, "iv": 0.368, "open_interest": 36.0, "volume": 0.0, "delta": -0.5733, "gamma": 0.004, "vega": 1.2548, "theta": -0.0516, "rho": -1.7938, "theo": 75.5931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 105.95, "last_trade_time": "2026-07-09T09:40:21", "percent_change": 0.0, "prev_day_close": 82.4500007629394}, {"option": "AMZN271217C00350000", "bid": 32.55, "bid_size": 64.0, "ask": 34.0, "ask_size": 30.0, "iv": 0.3714, "open_interest": 5486.0, "volume": 257.0, "delta": 0.4595, "gamma": 0.0032, "vega": 1.3241, "theta": -0.0452, "rho": 1.3294, "theo": 33.7645, "change": 6.41, "open": 30.7, "high": 35.0, "low": 30.7, "tick": "down", "last_trade_price": 34.41, "last_trade_time": "2026-08-03T15:54:13", "percent_change": 22.8929, "prev_day_close": 28.0}, {"option": "AMZN271217P00350000", "bid": 81.0, "bid_size": 18.0, "ask": 83.65, "ask_size": 18.0, "iv": 0.3678, "open_interest": 51.0, "volume": 2.0, "delta": -0.6059, "gamma": 0.004, "vega": 1.2207, "theta": -0.0515, "rho": -1.8058, "theo": 82.7725, "change": -7.17, "open": 81.78, "high": 82.98, "low": 81.78, "tick": "up", "last_trade_price": 82.98, "last_trade_time": "2026-08-03T14:13:05", "percent_change": -7.95341, "prev_day_close": 90.1500015258789}, {"option": "AMZN271217C00360000", "bid": 30.75, "bid_size": 2.0, "ask": 31.8, "ask_size": 82.0, "iv": 0.3727, "open_interest": 1042.0, "volume": 85.0, "delta": 0.4342, "gamma": 0.0032, "vega": 1.3126, "theta": -0.0451, "rho": 1.2646, "theo": 31.1495, "change": 5.15, "open": 31.64, "high": 31.73, "low": 30.82, "tick": "no_change", "last_trade_price": 30.85, "last_trade_time": "2026-08-03T15:18:11", "percent_change": 20.0389, "prev_day_close": 25.7000007629395}, {"option": "AMZN271217P00360000", "bid": 88.3, "bid_size": 18.0, "ask": 91.3, "ask_size": 18.0, "iv": 0.3681, "open_interest": 39.0, "volume": 0.0, "delta": -0.6377, "gamma": 0.004, "vega": 1.1852, "theta": -0.0512, "rho": -1.8061, "theo": 90.2289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 102.75, "last_trade_time": "2026-07-31T09:32:09", "percent_change": 0.0, "prev_day_close": 97.8499984741211}, {"option": "AMZN271217C00370000", "bid": 27.6, "bid_size": 31.0, "ask": 29.25, "ask_size": 16.0, "iv": 0.3717, "open_interest": 11131.0, "volume": 115.0, "delta": 0.4099, "gamma": 0.0031, "vega": 1.297, "theta": -0.0448, "rho": 1.2029, "theo": 28.7456, "change": 4.575, "open": 25.75, "high": 29.47, "low": 25.75, "tick": "down", "last_trade_price": 28.2, "last_trade_time": "2026-08-03T15:12:34", "percent_change": 19.3651, "prev_day_close": 23.625}, {"option": "AMZN271217P00370000", "bid": 96.0, "bid_size": 23.0, "ask": 98.55, "ask_size": 18.0, "iv": 0.3661, "open_interest": 3088.0, "volume": 1.0, "delta": -0.6691, "gamma": 0.0041, "vega": 1.1403, "theta": -0.0509, "rho": -1.7968, "theo": 97.9402, "change": -9.105, "open": 97.07, "high": 97.07, "low": 97.07, "tick": "down", "last_trade_price": 97.07, "last_trade_time": "2026-08-03T10:42:35", "percent_change": -8.57546, "prev_day_close": 106.174999237061}, {"option": "AMZN271217C00375000", "bid": 26.5, "bid_size": 26.0, "ask": 28.25, "ask_size": 24.0, "iv": 0.3704, "open_interest": 484.0, "volume": 15.0, "delta": 0.3982, "gamma": 0.0031, "vega": 1.2878, "theta": -0.0446, "rho": 1.1729, "theo": 27.617, "change": 4.675, "open": 27.99, "high": 27.99, "low": 27.14, "tick": "up", "last_trade_price": 27.3, "last_trade_time": "2026-08-03T13:50:05", "percent_change": 20.663, "prev_day_close": 22.625}, {"option": "AMZN271217P00375000", "bid": 99.95, "bid_size": 63.0, "ask": 102.8, "ask_size": 18.0, "iv": 0.3676, "open_interest": 247.0, "volume": 0.0, "delta": -0.6843, "gamma": 0.0041, "vega": 1.1145, "theta": -0.0506, "rho": -1.7692, "theo": 101.8886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 133.33, "last_trade_time": "2026-07-07T12:58:04", "percent_change": 0.0, "prev_day_close": 110.125}, {"option": "AMZN271217C00380000", "bid": 25.4, "bid_size": 29.0, "ask": 27.15, "ask_size": 40.0, "iv": 0.3704, "open_interest": 431.0, "volume": 182.0, "delta": 0.3868, "gamma": 0.0031, "vega": 1.2776, "theta": -0.0443, "rho": 1.1427, "theo": 26.5353, "change": 5.0, "open": 23.3, "high": 27.65, "low": 23.3, "tick": "down", "last_trade_price": 26.7, "last_trade_time": "2026-08-03T15:44:14", "percent_change": 23.0415, "prev_day_close": 21.6999998092651}, {"option": "AMZN271217P00380000", "bid": 103.95, "bid_size": 43.0, "ask": 106.75, "ask_size": 18.0, "iv": 0.3673, "open_interest": 189.0, "volume": 6.0, "delta": -0.6993, "gamma": 0.0041, "vega": 1.0806, "theta": -0.0502, "rho": -1.7616, "theo": 105.9048, "change": -8.45, "open": 106.64, "high": 106.64, "low": 105.9, "tick": "down", "last_trade_price": 105.9, "last_trade_time": "2026-08-03T15:13:33", "percent_change": -7.3896, "prev_day_close": 114.350002288818}, {"option": "AMZN271217C00390000", "bid": 23.05, "bid_size": 1.0, "ask": 25.1, "ask_size": 90.0, "iv": 0.3735, "open_interest": 980.0, "volume": 10.0, "delta": 0.3647, "gamma": 0.003, "vega": 1.2541, "theta": -0.0437, "rho": 1.0828, "theo": 24.5071, "change": 4.275, "open": 25.07, "high": 25.19, "low": 24.2, "tick": "down", "last_trade_price": 24.2, "last_trade_time": "2026-08-03T13:49:51", "percent_change": 21.4555, "prev_day_close": 19.9250001907349}, {"option": "AMZN271217P00390000", "bid": 112.15, "bid_size": 18.0, "ask": 114.9, "ask_size": 18.0, "iv": 0.3673, "open_interest": 68.0, "volume": 6.0, "delta": -0.7287, "gamma": 0.0041, "vega": 1.0273, "theta": -0.0494, "rho": -1.7157, "theo": 114.0963, "change": -10.3, "open": 115.5, "high": 115.5, "low": 112.65, "tick": "down", "last_trade_price": 112.65, "last_trade_time": "2026-08-03T15:41:32", "percent_change": -8.37739, "prev_day_close": 122.950000762939}, {"option": "AMZN271217C00400000", "bid": 22.0, "bid_size": 13.0, "ask": 23.1, "ask_size": 20.0, "iv": 0.3738, "open_interest": 1408.0, "volume": 255.0, "delta": 0.3438, "gamma": 0.0029, "vega": 1.2284, "theta": -0.043, "rho": 1.0266, "theo": 22.6471, "change": 4.8, "open": 18.08, "high": 23.19, "low": 18.08, "tick": "up", "last_trade_price": 23.1, "last_trade_time": "2026-08-03T15:49:48", "percent_change": 26.2295, "prev_day_close": 18.2999992370605}, {"option": "AMZN271217P00400000", "bid": 120.55, "bid_size": 18.0, "ask": 123.25, "ask_size": 18.0, "iv": 0.367, "open_interest": 193.0, "volume": 3.0, "delta": -0.7575, "gamma": 0.0041, "vega": 0.9546, "theta": -0.0488, "rho": -1.6452, "theo": 122.5113, "change": -9.2, "open": 122.5, "high": 122.5, "low": 122.5, "tick": "down", "last_trade_price": 122.5, "last_trade_time": "2026-08-03T15:07:54", "percent_change": -6.98558, "prev_day_close": 131.700004577637}, {"option": "AMZN271217C00410000", "bid": 20.15, "bid_size": 12.0, "ask": 21.35, "ask_size": 24.0, "iv": 0.3741, "open_interest": 1324.0, "volume": 409.0, "delta": 0.3239, "gamma": 0.0029, "vega": 1.2008, "theta": -0.0422, "rho": 0.9728, "theo": 20.9401, "change": 4.075, "open": 16.67, "high": 21.57, "low": 16.67, "tick": "up", "last_trade_price": 21.05, "last_trade_time": "2026-08-03T15:41:10", "percent_change": 24.0059, "prev_day_close": 16.9749994277954}, {"option": "AMZN271217P00410000", "bid": 129.15, "bid_size": 15.0, "ask": 133.0, "ask_size": 2.0, "iv": 0.3665, "open_interest": 127.0, "volume": 0.0, "delta": -0.7849, "gamma": 0.0041, "vega": 0.8857, "theta": -0.0478, "rho": -1.5678, "theo": 131.1242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 163.97, "last_trade_time": "2026-07-14T15:13:03", "percent_change": 0.0, "prev_day_close": 140.700004577637}, {"option": "AMZN280121C00105000", "bid": 185.0, "bid_size": 3.0, "ask": 190.0, "ask_size": 3.0, "iv": 0.4517, "open_interest": 58.0, "volume": 0.0, "delta": 0.9869, "gamma": 0.0002, "vega": 0.1356, "theta": 0.0, "rho": 1.3672, "theo": 187.6867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 174.0, "last_trade_time": "2026-07-31T15:37:40", "percent_change": 0.0, "prev_day_close": 175.425003051758}, {"option": "AMZN280121P00105000", "bid": 0.88, "bid_size": 71.0, "ask": 1.22, "ask_size": 118.0, "iv": 0.4662, "open_interest": 324.0, "volume": 2.0, "delta": -0.0156, "gamma": 0.0002, "vega": 0.1379, "theta": -0.0057, "rho": -0.0743, "theo": 1.0594, "change": -0.125, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-08-03T14:24:10", "percent_change": -10.6383, "prev_day_close": 1.17500001192093}, {"option": "AMZN280121C00110000", "bid": 180.5, "bid_size": 3.0, "ask": 185.5, "ask_size": 3.0, "iv": 0.4465, "open_interest": 283.0, "volume": 18.0, "delta": 0.9846, "gamma": 0.0003, "vega": 0.1531, "theta": 0.0, "rho": 1.424, "theo": 183.1786, "change": 13.99, "open": 184.87, "high": 184.89, "low": 184.87, "tick": "no_change", "last_trade_price": 184.89, "last_trade_time": "2026-08-03T11:53:33", "percent_change": 8.18607, "prev_day_close": 170.900001525879}, {"option": "AMZN280121P00110000", "bid": 1.18, "bid_size": 1.0, "ask": 1.31, "ask_size": 61.0, "iv": 0.4604, "open_interest": 498.0, "volume": 0.0, "delta": -0.018, "gamma": 0.0003, "vega": 0.1559, "theta": -0.0063, "rho": -0.0857, "theo": 1.223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.38, "last_trade_time": "2026-07-31T11:40:41", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "AMZN280121C00115000", "bid": 176.0, "bid_size": 3.0, "ask": 181.0, "ask_size": 3.0, "iv": 0.4555, "open_interest": 187.0, "volume": 1.0, "delta": 0.982, "gamma": 0.0003, "vega": 0.1723, "theta": 0.0, "rho": 1.4792, "theo": 178.6924, "change": 12.71, "open": 179.16, "high": 179.16, "low": 179.16, "tick": "up", "last_trade_price": 179.16, "last_trade_time": "2026-08-03T11:22:12", "percent_change": 7.63593, "prev_day_close": 166.449996948242}, {"option": "AMZN280121P00115000", "bid": 1.25, "bid_size": 117.0, "ask": 1.58, "ask_size": 81.0, "iv": 0.4525, "open_interest": 1210.0, "volume": 0.0, "delta": -0.0207, "gamma": 0.0003, "vega": 0.175, "theta": -0.007, "rho": -0.0982, "theo": 1.4092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.51, "last_trade_time": "2026-07-31T15:53:52", "percent_change": 0.0, "prev_day_close": 1.59499996900558}, {"option": "AMZN280121C00120000", "bid": 172.8, "bid_size": 110.0, "ask": 176.2, "ask_size": 67.0, "iv": 0.4592, "open_interest": 299.0, "volume": 7.0, "delta": 0.979, "gamma": 0.0004, "vega": 0.1928, "theta": 0.0, "rho": 1.5328, "theo": 174.2308, "change": 11.175, "open": 175.13, "high": 175.13, "low": 173.7, "tick": "down", "last_trade_price": 173.7, "last_trade_time": "2026-08-03T14:50:06", "percent_change": 6.87586, "prev_day_close": 162.525001525879}, {"option": "AMZN280121P00120000", "bid": 1.44, "bid_size": 131.0, "ask": 1.8, "ask_size": 122.0, "iv": 0.4456, "open_interest": 819.0, "volume": 1.0, "delta": -0.0237, "gamma": 0.0004, "vega": 0.1963, "theta": -0.0078, "rho": -0.1123, "theo": 1.6203, "change": -0.25, "open": 1.6, "high": 1.6, "low": 1.6, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-08-03T11:23:27", "percent_change": -13.5135, "prev_day_close": 1.84999996423721}, {"option": "AMZN280121C00125000", "bid": 167.5, "bid_size": 104.0, "ask": 172.5, "ask_size": 71.0, "iv": 0.4488, "open_interest": 146.0, "volume": 2.0, "delta": 0.9757, "gamma": 0.0004, "vega": 0.2152, "theta": 0.0, "rho": 1.5848, "theo": 169.7964, "change": 12.55, "open": 168.2, "high": 170.0, "low": 168.2, "tick": "up", "last_trade_price": 170.0, "last_trade_time": "2026-08-03T11:43:24", "percent_change": 7.97078, "prev_day_close": 157.450004577637}, {"option": "AMZN280121P00125000", "bid": 1.68, "bid_size": 51.0, "ask": 2.06, "ask_size": 81.0, "iv": 0.44, "open_interest": 437.0, "volume": 1.0, "delta": -0.0271, "gamma": 0.0004, "vega": 0.2195, "theta": -0.0086, "rho": -0.1279, "theo": 1.8597, "change": -0.25, "open": 1.85, "high": 1.85, "low": 1.85, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-08-03T11:23:44", "percent_change": -11.9048, "prev_day_close": 2.09999996423721}, {"option": "AMZN280121C00130000", "bid": 163.3, "bid_size": 114.0, "ask": 168.0, "ask_size": 16.0, "iv": 0.4445, "open_interest": 306.0, "volume": 0.0, "delta": 0.9721, "gamma": 0.0005, "vega": 0.2396, "theta": 0.0, "rho": 1.6344, "theo": 165.3922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 153.2, "last_trade_time": "2026-07-31T14:18:07", "percent_change": 0.0, "prev_day_close": 153.099998474121}, {"option": "AMZN280121P00130000", "bid": 1.95, "bid_size": 55.0, "ask": 2.32, "ask_size": 61.0, "iv": 0.4341, "open_interest": 663.0, "volume": 1.0, "delta": -0.0309, "gamma": 0.0005, "vega": 0.244, "theta": -0.0094, "rho": -0.1456, "theo": 2.1308, "change": -0.255, "open": 2.15, "high": 2.15, "low": 2.15, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-08-03T13:04:18", "percent_change": -10.6029, "prev_day_close": 2.40500009059906}, {"option": "AMZN280121C00135000", "bid": 159.55, "bid_size": 107.0, "ask": 163.25, "ask_size": 18.0, "iv": 0.4426, "open_interest": 77.0, "volume": 2.0, "delta": 0.9681, "gamma": 0.0005, "vega": 0.2656, "theta": 0.0, "rho": 1.682, "theo": 161.0219, "change": 12.55, "open": 156.04, "high": 161.4, "low": 156.04, "tick": "up", "last_trade_price": 161.4, "last_trade_time": "2026-08-03T15:33:43", "percent_change": 8.43131, "prev_day_close": 148.849998474121}, {"option": "AMZN280121P00135000", "bid": 2.25, "bid_size": 52.0, "ask": 2.63, "ask_size": 77.0, "iv": 0.4286, "open_interest": 601.0, "volume": 0.0, "delta": -0.0351, "gamma": 0.0005, "vega": 0.2712, "theta": -0.0104, "rho": -0.1647, "theo": 2.4398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-07-31T11:28:50", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "AMZN280121C00140000", "bid": 154.5, "bid_size": 89.0, "ask": 158.65, "ask_size": 74.0, "iv": 0.4198, "open_interest": 213.0, "volume": 1.0, "delta": 0.9636, "gamma": 0.0006, "vega": 0.2931, "theta": 0.0, "rho": 1.7276, "theo": 156.6883, "change": 12.555, "open": 157.13, "high": 157.13, "low": 157.13, "tick": "up", "last_trade_price": 157.13, "last_trade_time": "2026-08-03T12:32:36", "percent_change": 8.68407, "prev_day_close": 144.575004577637}, {"option": "AMZN280121P00140000", "bid": 2.63, "bid_size": 50.0, "ask": 3.65, "ask_size": 13.0, "iv": 0.4242, "open_interest": 4058.0, "volume": 1.0, "delta": -0.0397, "gamma": 0.0006, "vega": 0.2998, "theta": -0.0113, "rho": -0.1862, "theo": 2.7842, "change": -0.27, "open": 2.85, "high": 2.85, "low": 2.85, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-08-03T09:32:21", "percent_change": -8.65385, "prev_day_close": 3.12000000476837}, {"option": "AMZN280121C00145000", "bid": 150.85, "bid_size": 87.0, "ask": 154.35, "ask_size": 19.0, "iv": 0.4258, "open_interest": 86.0, "volume": 1.0, "delta": 0.9587, "gamma": 0.0006, "vega": 0.3228, "theta": 0.0, "rho": 1.7705, "theo": 152.3945, "change": 7.045, "open": 147.87, "high": 147.87, "low": 147.87, "tick": "up", "last_trade_price": 147.87, "last_trade_time": "2026-08-03T09:30:07", "percent_change": 5.00267, "prev_day_close": 140.824996948242}, {"option": "AMZN280121P00145000", "bid": 2.98, "bid_size": 61.0, "ask": 3.4, "ask_size": 84.0, "iv": 0.42, "open_interest": 1569.0, "volume": 1.0, "delta": -0.0448, "gamma": 0.0007, "vega": 0.3302, "theta": -0.0124, "rho": -0.2095, "theo": 3.1704, "change": -0.375, "open": 3.2, "high": 3.2, "low": 3.2, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-08-03T09:34:03", "percent_change": -10.4895, "prev_day_close": 3.57499992847443}, {"option": "AMZN280121C00150000", "bid": 146.65, "bid_size": 175.0, "ask": 150.1, "ask_size": 114.0, "iv": 0.4218, "open_interest": 984.0, "volume": 8.0, "delta": 0.9534, "gamma": 0.0007, "vega": 0.3543, "theta": 0.0, "rho": 1.8106, "theo": 148.1445, "change": 12.53, "open": 150.7, "high": 150.7, "low": 148.3, "tick": "up", "last_trade_price": 149.18, "last_trade_time": "2026-08-03T15:43:40", "percent_change": 9.16941, "prev_day_close": 136.650001525879}, {"option": "AMZN280121P00150000", "bid": 3.5, "bid_size": 61.0, "ask": 3.8, "ask_size": 61.0, "iv": 0.4167, "open_interest": 2776.0, "volume": 35.0, "delta": -0.0504, "gamma": 0.0007, "vega": 0.3622, "theta": -0.0135, "rho": -0.2352, "theo": 3.6017, "change": -0.4, "open": 4.0, "high": 4.0, "low": 3.6, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-08-03T15:30:33", "percent_change": -10.0, "prev_day_close": 3.99999988079071}, {"option": "AMZN280121C00155000", "bid": 142.25, "bid_size": 85.0, "ask": 145.85, "ask_size": 15.0, "iv": 0.4143, "open_interest": 103.0, "volume": 0.0, "delta": 0.9475, "gamma": 0.0008, "vega": 0.3869, "theta": 0.0, "rho": 1.8484, "theo": 143.9415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 132.0, "last_trade_time": "2026-07-31T11:14:19", "percent_change": 0.0, "prev_day_close": 132.5}, {"option": "AMZN280121P00155000", "bid": 3.85, "bid_size": 185.0, "ask": 4.25, "ask_size": 9.0, "iv": 0.4107, "open_interest": 1514.0, "volume": 1.0, "delta": -0.0565, "gamma": 0.0008, "vega": 0.3957, "theta": -0.0146, "rho": -0.2625, "theo": 4.0822, "change": -0.445, "open": 4.23, "high": 4.23, "low": 4.23, "tick": "down", "last_trade_price": 4.23, "last_trade_time": "2026-08-03T09:34:03", "percent_change": -9.51872, "prev_day_close": 4.67499995231628}, {"option": "AMZN280121C00160000", "bid": 138.35, "bid_size": 109.0, "ask": 141.7, "ask_size": 17.0, "iv": 0.4137, "open_interest": 388.0, "volume": 1.0, "delta": 0.9412, "gamma": 0.0009, "vega": 0.4212, "theta": 0.0, "rho": 1.8835, "theo": 139.7881, "change": 14.15, "open": 142.25, "high": 142.25, "low": 142.25, "tick": "up", "last_trade_price": 142.25, "last_trade_time": "2026-08-03T09:47:57", "percent_change": 11.0461, "prev_day_close": 128.099998474121}, {"option": "AMZN280121P00160000", "bid": 4.45, "bid_size": 51.0, "ask": 4.85, "ask_size": 99.0, "iv": 0.4089, "open_interest": 4124.0, "volume": 113.0, "delta": -0.0631, "gamma": 0.0009, "vega": 0.4312, "theta": -0.0158, "rho": -0.2934, "theo": 4.615, "change": -0.63, "open": 4.73, "high": 4.73, "low": 4.55, "tick": "down", "last_trade_price": 4.57, "last_trade_time": "2026-08-03T11:35:43", "percent_change": -12.1154, "prev_day_close": 5.20000004768372}, {"option": "AMZN280121C00165000", "bid": 134.25, "bid_size": 143.0, "ask": 137.6, "ask_size": 32.0, "iv": 0.41, "open_interest": 217.0, "volume": 12.0, "delta": 0.9344, "gamma": 0.0009, "vega": 0.4573, "theta": 0.0, "rho": 1.9151, "theo": 135.6882, "change": 11.625, "open": 136.0, "high": 136.0, "low": 136.0, "tick": "no_change", "last_trade_price": 136.0, "last_trade_time": "2026-08-03T12:47:05", "percent_change": 9.34673, "prev_day_close": 124.375}, {"option": "AMZN280121P00165000", "bid": 5.0, "bid_size": 81.0, "ask": 5.45, "ask_size": 45.0, "iv": 0.405, "open_interest": 3355.0, "volume": 6.0, "delta": -0.0704, "gamma": 0.001, "vega": 0.4682, "theta": -0.0171, "rho": -0.3257, "theo": 5.2137, "change": -0.65, "open": 5.5, "high": 5.5, "low": 5.3, "tick": "no_change", "last_trade_price": 5.3, "last_trade_time": "2026-08-03T14:41:09", "percent_change": -10.9244, "prev_day_close": 5.95000004768372}, {"option": "AMZN280121C00170000", "bid": 129.95, "bid_size": 340.0, "ask": 133.55, "ask_size": 92.0, "iv": 0.404, "open_interest": 503.0, "volume": 32.0, "delta": 0.9271, "gamma": 0.001, "vega": 0.4943, "theta": -0.0017, "rho": 1.944, "theo": 131.6454, "change": 11.245, "open": 127.38, "high": 133.0, "low": 127.38, "tick": "no_change", "last_trade_price": 131.67, "last_trade_time": "2026-08-03T15:55:38", "percent_change": 9.33776, "prev_day_close": 120.424999237061}, {"option": "AMZN280121P00170000", "bid": 5.65, "bid_size": 91.0, "ask": 6.1, "ask_size": 89.0, "iv": 0.4021, "open_interest": 6610.0, "volume": 27.0, "delta": -0.0781, "gamma": 0.0011, "vega": 0.5066, "theta": -0.0184, "rho": -0.3604, "theo": 5.8631, "change": -0.8, "open": 5.7, "high": 5.95, "low": 5.7, "tick": "up", "last_trade_price": 5.95, "last_trade_time": "2026-08-03T14:41:57", "percent_change": -11.8519, "prev_day_close": 6.75}, {"option": "AMZN280121C00175000", "bid": 125.95, "bid_size": 121.0, "ask": 129.6, "ask_size": 21.0, "iv": 0.4013, "open_interest": 279.0, "volume": 17.0, "delta": 0.9192, "gamma": 0.0011, "vega": 0.5321, "theta": -0.0035, "rho": 1.9704, "theo": 127.6618, "change": 12.55, "open": 128.5, "high": 129.1, "low": 127.92, "tick": "no_change", "last_trade_price": 129.1, "last_trade_time": "2026-08-03T15:50:00", "percent_change": 10.7679, "prev_day_close": 116.549999237061}, {"option": "AMZN280121P00175000", "bid": 6.35, "bid_size": 127.0, "ask": 6.8, "ask_size": 39.0, "iv": 0.3991, "open_interest": 1766.0, "volume": 3.0, "delta": -0.0864, "gamma": 0.0012, "vega": 0.5465, "theta": -0.0197, "rho": -0.397, "theo": 6.5752, "change": -0.93, "open": 6.68, "high": 6.68, "low": 6.57, "tick": "down", "last_trade_price": 6.57, "last_trade_time": "2026-08-03T10:42:16", "percent_change": -12.4, "prev_day_close": 7.5}, {"option": "AMZN280121C00180000", "bid": 122.3, "bid_size": 235.0, "ask": 125.65, "ask_size": 32.0, "iv": 0.4008, "open_interest": 884.0, "volume": 22.0, "delta": 0.9109, "gamma": 0.0012, "vega": 0.5714, "theta": -0.0054, "rho": 1.9932, "theo": 123.7404, "change": 12.5, "open": 118.25, "high": 125.2, "low": 118.25, "tick": "up", "last_trade_price": 125.2, "last_trade_time": "2026-08-03T15:53:27", "percent_change": 11.0914, "prev_day_close": 112.700000762939}, {"option": "AMZN280121P00180000", "bid": 7.15, "bid_size": 51.0, "ask": 7.6, "ask_size": 89.0, "iv": 0.3972, "open_interest": 9403.0, "volume": 0.0, "delta": -0.0951, "gamma": 0.0013, "vega": 0.5858, "theta": -0.0211, "rho": -0.4371, "theo": 7.3434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-07-31T15:30:33", "percent_change": 0.0, "prev_day_close": 8.35000038146973}, {"option": "AMZN280121C00185000", "bid": 118.45, "bid_size": 84.0, "ask": 121.8, "ask_size": 80.0, "iv": 0.3983, "open_interest": 341.0, "volume": 2.0, "delta": 0.902, "gamma": 0.0013, "vega": 0.6114, "theta": -0.0072, "rho": 2.0126, "theo": 119.8848, "change": 10.995, "open": 121.0, "high": 121.0, "low": 119.97, "tick": "down", "last_trade_price": 119.97, "last_trade_time": "2026-08-03T13:44:20", "percent_change": 10.0895, "prev_day_close": 108.974998474121}, {"option": "AMZN280121P00185000", "bid": 7.95, "bid_size": 44.0, "ask": 8.5, "ask_size": 8.0, "iv": 0.3945, "open_interest": 1857.0, "volume": 2.0, "delta": -0.1044, "gamma": 0.0014, "vega": 0.6274, "theta": -0.0224, "rho": -0.4771, "theo": 8.1892, "change": -1.205, "open": 8.1, "high": 8.12, "low": 8.1, "tick": "up", "last_trade_price": 8.12, "last_trade_time": "2026-08-03T12:36:32", "percent_change": -12.9222, "prev_day_close": 9.32499980926514}, {"option": "AMZN280121C00190000", "bid": 114.8, "bid_size": 172.0, "ask": 117.3, "ask_size": 18.0, "iv": 0.3914, "open_interest": 931.0, "volume": 18.0, "delta": 0.8927, "gamma": 0.0014, "vega": 0.6514, "theta": -0.009, "rho": 2.0295, "theo": 116.0974, "change": 12.1, "open": 112.15, "high": 117.67, "low": 112.15, "tick": "up", "last_trade_price": 117.5, "last_trade_time": "2026-08-03T15:50:00", "percent_change": 11.4801, "prev_day_close": 105.400001525879}, {"option": "AMZN280121P00190000", "bid": 9.0, "bid_size": 28.0, "ask": 9.45, "ask_size": 60.0, "iv": 0.3938, "open_interest": 7909.0, "volume": 8.0, "delta": -0.1145, "gamma": 0.0015, "vega": 0.6686, "theta": -0.0239, "rho": -0.5206, "theo": 9.1161, "change": -1.07, "open": 9.0, "high": 9.23, "low": 9.0, "tick": "up", "last_trade_price": 9.23, "last_trade_time": "2026-08-03T15:21:51", "percent_change": -10.3884, "prev_day_close": 10.3000001907349}, {"option": "AMZN280121C00195000", "bid": 110.9, "bid_size": 182.0, "ask": 114.3, "ask_size": 28.0, "iv": 0.3934, "open_interest": 428.0, "volume": 15.0, "delta": 0.8829, "gamma": 0.0015, "vega": 0.6919, "theta": -0.0109, "rho": 2.0435, "theo": 112.3795, "change": 11.6, "open": 111.0, "high": 113.87, "low": 111.0, "tick": "up", "last_trade_price": 113.35, "last_trade_time": "2026-08-03T15:43:35", "percent_change": 11.4005, "prev_day_close": 101.75}, {"option": "AMZN280121P00195000", "bid": 9.85, "bid_size": 246.0, "ask": 10.4, "ask_size": 15.0, "iv": 0.3903, "open_interest": 892.0, "volume": 1.0, "delta": -0.125, "gamma": 0.0016, "vega": 0.7101, "theta": -0.0253, "rho": -0.5676, "theo": 10.1104, "change": -1.48, "open": 10.07, "high": 10.07, "low": 10.07, "tick": "down", "last_trade_price": 10.07, "last_trade_time": "2026-08-03T12:54:38", "percent_change": -12.8139, "prev_day_close": 11.5499997138977}, {"option": "AMZN280121C00200000", "bid": 107.85, "bid_size": 158.0, "ask": 110.65, "ask_size": 146.0, "iv": 0.3954, "open_interest": 3335.0, "volume": 189.0, "delta": 0.8726, "gamma": 0.0016, "vega": 0.733, "theta": -0.0127, "rho": 2.0536, "theo": 108.7341, "change": 11.1, "open": 101.2, "high": 111.0, "low": 101.2, "tick": "down", "last_trade_price": 108.65, "last_trade_time": "2026-08-03T15:24:20", "percent_change": 11.3788, "prev_day_close": 97.5499992370606}, {"option": "AMZN280121P00200000", "bid": 11.0, "bid_size": 25.0, "ask": 11.5, "ask_size": 38.0, "iv": 0.3891, "open_interest": 10087.0, "volume": 123.0, "delta": -0.136, "gamma": 0.0017, "vega": 0.7518, "theta": -0.0267, "rho": -0.614, "theo": 11.1869, "change": -1.525, "open": 11.45, "high": 11.45, "low": 10.94, "tick": "no_change", "last_trade_price": 11.25, "last_trade_time": "2026-08-03T15:13:11", "percent_change": -11.9374, "prev_day_close": 12.7750000953674}, {"option": "AMZN280121C00210000", "bid": 100.65, "bid_size": 132.0, "ask": 103.65, "ask_size": 33.0, "iv": 0.3909, "open_interest": 2157.0, "volume": 69.0, "delta": 0.8506, "gamma": 0.0018, "vega": 0.8139, "theta": -0.0163, "rho": 2.0659, "theo": 101.6701, "change": 10.105, "open": 98.04, "high": 103.35, "low": 98.04, "tick": "up", "last_trade_price": 101.53, "last_trade_time": "2026-08-03T15:27:50", "percent_change": 11.0528, "prev_day_close": 91.4249992370606}, {"option": "AMZN280121P00210000", "bid": 13.35, "bid_size": 9.0, "ask": 13.9, "ask_size": 28.0, "iv": 0.3857, "open_interest": 3380.0, "volume": 69.0, "delta": -0.1595, "gamma": 0.0019, "vega": 0.8359, "theta": -0.0295, "rho": -0.713, "theo": 13.5651, "change": -1.75, "open": 13.98, "high": 14.03, "low": 13.2, "tick": "no_change", "last_trade_price": 13.65, "last_trade_time": "2026-08-03T14:05:25", "percent_change": -11.3636, "prev_day_close": 15.4000000953674}, {"option": "AMZN280121C00220000", "bid": 94.2, "bid_size": 214.0, "ask": 96.85, "ask_size": 81.0, "iv": 0.389, "open_interest": 3523.0, "volume": 84.0, "delta": 0.827, "gamma": 0.002, "vega": 0.8936, "theta": -0.0199, "rho": 2.0659, "theo": 94.9157, "change": 11.775, "open": 90.0, "high": 97.2, "low": 90.0, "tick": "up", "last_trade_price": 96.1, "last_trade_time": "2026-08-03T15:49:20", "percent_change": 13.9638, "prev_day_close": 84.3250007629394}, {"option": "AMZN280121P00220000", "bid": 16.05, "bid_size": 28.0, "ask": 16.7, "ask_size": 28.0, "iv": 0.3832, "open_interest": 6164.0, "volume": 88.0, "delta": -0.185, "gamma": 0.0021, "vega": 0.9165, "theta": -0.0322, "rho": -0.819, "theo": 16.2829, "change": -2.275, "open": 17.0, "high": 17.0, "low": 15.95, "tick": "down", "last_trade_price": 16.25, "last_trade_time": "2026-08-03T15:26:20", "percent_change": -12.2807, "prev_day_close": 18.5250005722046}, {"option": "AMZN280121C00230000", "bid": 87.8, "bid_size": 168.0, "ask": 90.5, "ask_size": 186.0, "iv": 0.3867, "open_interest": 3409.0, "volume": 166.0, "delta": 0.802, "gamma": 0.0021, "vega": 0.9692, "theta": -0.0232, "rho": 2.056, "theo": 88.4836, "change": 11.9, "open": 83.3, "high": 90.71, "low": 83.3, "tick": "up", "last_trade_price": 90.0, "last_trade_time": "2026-08-03T15:51:51", "percent_change": 15.2369, "prev_day_close": 78.0999984741211}, {"option": "AMZN280121P00230000", "bid": 19.15, "bid_size": 38.0, "ask": 19.85, "ask_size": 133.0, "iv": 0.3813, "open_interest": 6850.0, "volume": 16.0, "delta": -0.2123, "gamma": 0.0023, "vega": 0.9932, "theta": -0.0349, "rho": -0.9294, "theo": 19.3502, "change": -2.55, "open": 19.27, "high": 19.4, "low": 19.15, "tick": "up", "last_trade_price": 19.4, "last_trade_time": "2026-08-03T13:28:20", "percent_change": -11.6173, "prev_day_close": 21.9499998092651}, {"option": "AMZN280121C00240000", "bid": 81.0, "bid_size": 3.0, "ask": 83.25, "ask_size": 15.0, "iv": 0.3801, "open_interest": 2702.0, "volume": 64.0, "delta": 0.7757, "gamma": 0.0023, "vega": 1.041, "theta": -0.0264, "rho": 2.0349, "theo": 82.3771, "change": 10.175, "open": 83.7, "high": 84.5, "low": 81.55, "tick": "up", "last_trade_price": 83.0, "last_trade_time": "2026-08-03T15:37:14", "percent_change": 13.9718, "prev_day_close": 72.8250007629394}, {"option": "AMZN280121P00240000", "bid": 22.55, "bid_size": 13.0, "ask": 23.3, "ask_size": 28.0, "iv": 0.3792, "open_interest": 3449.0, "volume": 315.0, "delta": -0.2411, "gamma": 0.0025, "vega": 1.0648, "theta": -0.0373, "rho": -1.0415, "theo": 22.7709, "change": -2.85, "open": 22.6, "high": 23.15, "low": 22.15, "tick": "down", "last_trade_price": 22.85, "last_trade_time": "2026-08-03T15:23:17", "percent_change": -11.0895, "prev_day_close": 25.6999998092651}, {"option": "AMZN280121C00250000", "bid": 76.5, "bid_size": 1.0, "ask": 77.5, "ask_size": 19.0, "iv": 0.3796, "open_interest": 6524.0, "volume": 970.0, "delta": 0.7484, "gamma": 0.0025, "vega": 1.1065, "theta": -0.0293, "rho": 2.0059, "theo": 76.6019, "change": 9.375, "open": 71.05, "high": 79.0, "low": 71.05, "tick": "down", "last_trade_price": 76.8, "last_trade_time": "2026-08-03T15:59:00", "percent_change": 13.9043, "prev_day_close": 67.4249992370606}, {"option": "AMZN280121P00250000", "bid": 26.3, "bid_size": 12.0, "ask": 27.15, "ask_size": 24.0, "iv": 0.3775, "open_interest": 2515.0, "volume": 457.0, "delta": -0.2712, "gamma": 0.0027, "vega": 1.1293, "theta": -0.0396, "rho": -1.1542, "theo": 26.5572, "change": -3.525, "open": 28.75, "high": 28.75, "low": 25.95, "tick": "down", "last_trade_price": 26.3, "last_trade_time": "2026-08-03T15:51:31", "percent_change": -11.8189, "prev_day_close": 29.8249998092651}, {"option": "AMZN280121C00260000", "bid": 70.4, "bid_size": 256.0, "ask": 72.95, "ask_size": 192.0, "iv": 0.379, "open_interest": 2212.0, "volume": 358.0, "delta": 0.7204, "gamma": 0.0026, "vega": 1.1661, "theta": -0.0319, "rho": 1.9678, "theo": 71.1542, "change": 9.3, "open": 66.55, "high": 73.0, "low": 66.55, "tick": "down", "last_trade_price": 71.45, "last_trade_time": "2026-08-03T15:02:12", "percent_change": 14.9638, "prev_day_close": 62.1499996185303}, {"option": "AMZN280121P00260000", "bid": 30.25, "bid_size": 26.0, "ask": 31.45, "ask_size": 41.0, "iv": 0.3758, "open_interest": 1912.0, "volume": 220.0, "delta": -0.3024, "gamma": 0.0029, "vega": 1.186, "theta": -0.0417, "rho": -1.265, "theo": 30.7038, "change": -3.815, "open": 31.47, "high": 31.57, "low": 30.08, "tick": "down", "last_trade_price": 30.46, "last_trade_time": "2026-08-03T15:52:20", "percent_change": -11.1306, "prev_day_close": 34.2749996185303}, {"option": "AMZN280121C00270000", "bid": 65.6, "bid_size": 25.0, "ask": 67.05, "ask_size": 44.0, "iv": 0.3756, "open_interest": 2405.0, "volume": 188.0, "delta": 0.6919, "gamma": 0.0027, "vega": 1.2182, "theta": -0.0343, "rho": 1.9237, "theo": 66.0496, "change": 9.525, "open": 67.0, "high": 68.0, "low": 64.96, "tick": "down", "last_trade_price": 66.6, "last_trade_time": "2026-08-03T15:55:00", "percent_change": 16.6886, "prev_day_close": 57.0750007629394}, {"option": "AMZN280121P00270000", "bid": 34.85, "bid_size": 24.0, "ask": 35.8, "ask_size": 36.0, "iv": 0.3742, "open_interest": 2336.0, "volume": 124.0, "delta": -0.3346, "gamma": 0.0031, "vega": 1.2342, "theta": -0.0435, "rho": -1.3714, "theo": 35.2176, "change": -4.08, "open": 34.52, "high": 35.3, "low": 34.52, "tick": "down", "last_trade_price": 35.17, "last_trade_time": "2026-08-03T15:30:41", "percent_change": -10.3949, "prev_day_close": 39.25}, {"option": "AMZN280121C00280000", "bid": 60.7, "bid_size": 25.0, "ask": 62.35, "ask_size": 32.0, "iv": 0.3745, "open_interest": 3176.0, "volume": 313.0, "delta": 0.6632, "gamma": 0.0028, "vega": 1.263, "theta": -0.0364, "rho": 1.8735, "theo": 61.2464, "change": 9.9, "open": 57.5, "high": 63.0, "low": 57.5, "tick": "up", "last_trade_price": 62.95, "last_trade_time": "2026-08-03T15:54:19", "percent_change": 18.6616, "prev_day_close": 53.0500011444092}, {"option": "AMZN280121P00280000", "bid": 39.5, "bid_size": 56.0, "ask": 40.55, "ask_size": 60.0, "iv": 0.3718, "open_interest": 1473.0, "volume": 235.0, "delta": -0.3673, "gamma": 0.0032, "vega": 1.2728, "theta": -0.0451, "rho": -1.4786, "theo": 40.0892, "change": -4.52, "open": 40.1, "high": 40.1, "low": 39.14, "tick": "up", "last_trade_price": 39.98, "last_trade_time": "2026-08-03T15:48:20", "percent_change": -10.1573, "prev_day_close": 44.5}, {"option": "AMZN280121C00290000", "bid": 56.0, "bid_size": 34.0, "ask": 57.8, "ask_size": 15.0, "iv": 0.3726, "open_interest": 5622.0, "volume": 168.0, "delta": 0.6343, "gamma": 0.0029, "vega": 1.3002, "theta": -0.0381, "rho": 1.8175, "theo": 56.7567, "change": 7.925, "open": 56.8, "high": 58.31, "low": 56.44, "tick": "down", "last_trade_price": 56.9, "last_trade_time": "2026-08-03T15:59:42", "percent_change": 16.1817, "prev_day_close": 48.9750003814697}, {"option": "AMZN280121P00290000", "bid": 44.85, "bid_size": 20.0, "ask": 45.85, "ask_size": 21.0, "iv": 0.3718, "open_interest": 2696.0, "volume": 85.0, "delta": -0.4004, "gamma": 0.0034, "vega": 1.3018, "theta": -0.0464, "rho": -1.5733, "theo": 45.3155, "change": -5.255, "open": 44.34, "high": 45.5, "low": 44.34, "tick": "down", "last_trade_price": 44.77, "last_trade_time": "2026-08-03T15:52:20", "percent_change": -10.5047, "prev_day_close": 50.0249996185303}, {"option": "AMZN280121C00300000", "bid": 52.25, "bid_size": 8.0, "ask": 53.25, "ask_size": 15.0, "iv": 0.3723, "open_interest": 11500.0, "volume": 623.0, "delta": 0.6056, "gamma": 0.003, "vega": 1.3297, "theta": -0.0396, "rho": 1.7596, "theo": 52.5663, "change": 7.775, "open": 48.85, "high": 54.35, "low": 48.85, "tick": "down", "last_trade_price": 52.7, "last_trade_time": "2026-08-03T15:58:13", "percent_change": 17.3066, "prev_day_close": 44.9250011444092}, {"option": "AMZN280121P00300000", "bid": 50.25, "bid_size": 49.0, "ask": 51.6, "ask_size": 79.0, "iv": 0.3712, "open_interest": 1025.0, "volume": 107.0, "delta": -0.4338, "gamma": 0.0035, "vega": 1.3212, "theta": -0.0475, "rho": -1.6604, "theo": 50.8873, "change": -5.325, "open": 50.33, "high": 51.0, "low": 50.33, "tick": "no_change", "last_trade_price": 50.85, "last_trade_time": "2026-08-03T14:52:15", "percent_change": -9.47931, "prev_day_close": 56.1750011444092}, {"option": "AMZN280121C00310000", "bid": 48.3, "bid_size": 11.0, "ask": 49.0, "ask_size": 7.0, "iv": 0.3703, "open_interest": 1645.0, "volume": 131.0, "delta": 0.5773, "gamma": 0.0031, "vega": 1.3517, "theta": -0.0408, "rho": 1.6964, "theo": 48.666, "change": 7.45, "open": 50.25, "high": 50.25, "low": 48.2, "tick": "up", "last_trade_price": 48.8, "last_trade_time": "2026-08-03T15:58:54", "percent_change": 18.0169, "prev_day_close": 41.3500003814697}, {"option": "AMZN280121P00310000", "bid": 56.05, "bid_size": 24.0, "ask": 57.6, "ask_size": 24.0, "iv": 0.3708, "open_interest": 751.0, "volume": 12.0, "delta": -0.4671, "gamma": 0.0036, "vega": 1.3298, "theta": -0.0483, "rho": -1.7357, "theo": 56.777, "change": -5.7, "open": 56.65, "high": 56.65, "low": 56.65, "tick": "no_change", "last_trade_price": 56.65, "last_trade_time": "2026-08-03T10:56:12", "percent_change": -9.14194, "prev_day_close": 62.3499984741211}, {"option": "AMZN280121C00320000", "bid": 43.75, "bid_size": 6.0, "ask": 45.5, "ask_size": 34.0, "iv": 0.3707, "open_interest": 3556.0, "volume": 144.0, "delta": 0.5494, "gamma": 0.0031, "vega": 1.3667, "theta": -0.0417, "rho": 1.6335, "theo": 45.0429, "change": 6.51, "open": 43.0, "high": 46.14, "low": 42.22, "tick": "down", "last_trade_price": 44.61, "last_trade_time": "2026-08-03T15:20:39", "percent_change": 17.0866, "prev_day_close": 38.1000003814697}, {"option": "AMZN280121P00320000", "bid": 62.25, "bid_size": 18.0, "ask": 64.55, "ask_size": 1.0, "iv": 0.3693, "open_interest": 137.0, "volume": 0.0, "delta": -0.5003, "gamma": 0.0037, "vega": 1.3283, "theta": -0.0489, "rho": -1.7982, "theo": 62.9997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.6, "last_trade_time": "2026-07-31T11:24:26", "percent_change": 0.0, "prev_day_close": 69.2000007629394}, {"option": "AMZN280121C00330000", "bid": 40.6, "bid_size": 41.0, "ask": 42.1, "ask_size": 20.0, "iv": 0.3676, "open_interest": 2724.0, "volume": 332.0, "delta": 0.5221, "gamma": 0.0031, "vega": 1.3747, "theta": -0.0424, "rho": 1.5679, "theo": 41.6692, "change": 6.645, "open": 42.47, "high": 43.0, "low": 41.5, "tick": "up", "last_trade_price": 41.87, "last_trade_time": "2026-08-03T15:01:59", "percent_change": 18.8644, "prev_day_close": 35.2250003814697}, {"option": "AMZN280121P00330000", "bid": 68.7, "bid_size": 67.0, "ask": 70.25, "ask_size": 39.0, "iv": 0.3694, "open_interest": 178.0, "volume": 0.0, "delta": -0.5332, "gamma": 0.0038, "vega": 1.3208, "theta": -0.0493, "rho": -1.8539, "theo": 69.5377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 75.95, "last_trade_time": "2026-07-31T10:36:58", "percent_change": 0.0, "prev_day_close": 76.0999984741211}, {"option": "AMZN280121C00340000", "bid": 37.45, "bid_size": 12.0, "ask": 39.0, "ask_size": 20.0, "iv": 0.3702, "open_interest": 3777.0, "volume": 210.0, "delta": 0.4957, "gamma": 0.0031, "vega": 1.3766, "theta": -0.0428, "rho": 1.5019, "theo": 38.5693, "change": 6.15, "open": 39.0, "high": 40.0, "low": 38.35, "tick": "down", "last_trade_price": 38.6, "last_trade_time": "2026-08-03T15:59:22", "percent_change": 18.9522, "prev_day_close": 32.4499988555908}, {"option": "AMZN280121P00340000", "bid": 75.25, "bid_size": 85.0, "ask": 76.95, "ask_size": 79.0, "iv": 0.3676, "open_interest": 1545.0, "volume": 0.0, "delta": -0.5659, "gamma": 0.0039, "vega": 1.299, "theta": -0.0494, "rho": -1.8922, "theo": 76.3824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 112.51, "last_trade_time": "2026-07-24T14:43:51", "percent_change": 0.0, "prev_day_close": 83.25}, {"option": "AMZN280121C00350000", "bid": 35.35, "bid_size": 10.0, "ask": 36.15, "ask_size": 44.0, "iv": 0.3703, "open_interest": 11054.0, "volume": 356.0, "delta": 0.4701, "gamma": 0.0031, "vega": 1.373, "theta": -0.043, "rho": 1.4377, "theo": 35.6911, "change": 5.88, "open": 32.8, "high": 37.0, "low": 32.8, "tick": "no_change", "last_trade_price": 35.73, "last_trade_time": "2026-08-03T15:57:15", "percent_change": 19.6985, "prev_day_close": 29.8500003814697}, {"option": "AMZN280121P00350000", "bid": 81.95, "bid_size": 24.0, "ask": 84.3, "ask_size": 24.0, "iv": 0.3668, "open_interest": 157.0, "volume": 0.0, "delta": -0.598, "gamma": 0.0039, "vega": 1.2691, "theta": -0.0494, "rho": -1.9123, "theo": 83.5126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.16, "last_trade_time": "2026-07-31T15:51:04", "percent_change": 0.0, "prev_day_close": 90.9749984741211}, {"option": "AMZN280121C00360000", "bid": 31.85, "bid_size": 31.0, "ask": 33.45, "ask_size": 24.0, "iv": 0.3673, "open_interest": 6527.0, "volume": 49.0, "delta": 0.4453, "gamma": 0.0031, "vega": 1.3636, "theta": -0.043, "rho": 1.3717, "theo": 33.0224, "change": 5.705, "open": 31.0, "high": 34.1, "low": 31.0, "tick": "down", "last_trade_price": 33.23, "last_trade_time": "2026-08-03T15:31:05", "percent_change": 20.7266, "prev_day_close": 27.5250005722046}, {"option": "AMZN280121P00360000", "bid": 89.0, "bid_size": 28.0, "ask": 92.0, "ask_size": 18.0, "iv": 0.3666, "open_interest": 124.0, "volume": 0.0, "delta": -0.6295, "gamma": 0.004, "vega": 1.235, "theta": -0.0492, "rho": -1.899, "theo": 90.9188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 127.9, "last_trade_time": "2026-07-30T09:48:08", "percent_change": 0.0, "prev_day_close": 98.5}, {"option": "AMZN280121C00370000", "bid": 30.25, "bid_size": 3.0, "ask": 30.95, "ask_size": 45.0, "iv": 0.3704, "open_interest": 48072.0, "volume": 88.0, "delta": 0.4216, "gamma": 0.0031, "vega": 1.35, "theta": -0.0429, "rho": 1.3079, "theo": 30.5806, "change": 6.0, "open": 30.0, "high": 31.75, "low": 30.0, "tick": "down", "last_trade_price": 31.35, "last_trade_time": "2026-08-03T15:50:00", "percent_change": 23.6686, "prev_day_close": 25.3500003814697}, {"option": "AMZN280121P00370000", "bid": 96.75, "bid_size": 85.0, "ask": 99.6, "ask_size": 52.0, "iv": 0.3668, "open_interest": 121.0, "volume": 4.0, "delta": -0.6604, "gamma": 0.004, "vega": 1.188, "theta": -0.0488, "rho": -1.9148, "theo": 98.5824, "change": -9.575, "open": 98.0, "high": 98.0, "low": 97.0, "tick": "down", "last_trade_price": 97.0, "last_trade_time": "2026-08-03T09:53:27", "percent_change": -8.98428, "prev_day_close": 106.575000762939}, {"option": "AMZN280121C00375000", "bid": 28.25, "bid_size": 306.0, "ask": 29.95, "ask_size": 46.0, "iv": 0.368, "open_interest": 1394.0, "volume": 2.0, "delta": 0.4101, "gamma": 0.003, "vega": 1.3419, "theta": -0.0427, "rho": 1.2772, "theo": 29.4271, "change": 5.55, "open": 29.86, "high": 30.0, "low": 29.86, "tick": "up", "last_trade_price": 30.0, "last_trade_time": "2026-08-03T15:48:57", "percent_change": 22.6994, "prev_day_close": 24.4500007629395}, {"option": "AMZN280121P00375000", "bid": 100.65, "bid_size": 18.0, "ask": 103.5, "ask_size": 15.0, "iv": 0.3666, "open_interest": 14.0, "volume": 4.0, "delta": -0.6755, "gamma": 0.004, "vega": 1.1583, "theta": -0.0485, "rho": -1.888, "theo": 102.5061, "change": -8.825, "open": 101.0, "high": 102.0, "low": 100.5, "tick": "up", "last_trade_price": 102.0, "last_trade_time": "2026-08-03T09:52:04", "percent_change": -7.96301, "prev_day_close": 110.825000762939}, {"option": "AMZN280121C00380000", "bid": 27.05, "bid_size": 1.0, "ask": 28.75, "ask_size": 10.0, "iv": 0.3673, "open_interest": 7661.0, "volume": 44.0, "delta": 0.3988, "gamma": 0.003, "vega": 1.3327, "theta": -0.0426, "rho": 1.2464, "theo": 28.3107, "change": 5.065, "open": 28.85, "high": 29.2, "low": 28.35, "tick": "up", "last_trade_price": 28.54, "last_trade_time": "2026-08-03T13:31:16", "percent_change": 21.5761, "prev_day_close": 23.4750003814697}, {"option": "AMZN280121P00380000", "bid": 104.65, "bid_size": 65.0, "ask": 108.25, "ask_size": 18.0, "iv": 0.3702, "open_interest": 17.0, "volume": 0.0, "delta": -0.6905, "gamma": 0.004, "vega": 1.1314, "theta": -0.0482, "rho": -1.8679, "theo": 106.4897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 132.21, "last_trade_time": "2026-07-20T12:08:30", "percent_change": 0.0, "prev_day_close": 114.850002288818}, {"option": "AMZN280121C00390000", "bid": 25.1, "bid_size": 285.0, "ask": 26.65, "ask_size": 34.0, "iv": 0.3682, "open_interest": 3028.0, "volume": 15.0, "delta": 0.3772, "gamma": 0.003, "vega": 1.3115, "theta": -0.0421, "rho": 1.1852, "theo": 26.236, "change": 4.76, "open": 24.0, "high": 26.51, "low": 24.0, "tick": "no_change", "last_trade_price": 26.51, "last_trade_time": "2026-08-03T12:37:09", "percent_change": 21.8851, "prev_day_close": 21.75}, {"option": "AMZN280121P00390000", "bid": 112.75, "bid_size": 51.0, "ask": 116.35, "ask_size": 20.0, "iv": 0.3704, "open_interest": 61.0, "volume": 18.0, "delta": -0.7199, "gamma": 0.0041, "vega": 1.0813, "theta": -0.0477, "rho": -1.8148, "theo": 114.6144, "change": -9.205, "open": 113.8, "high": 115.0, "low": 113.75, "tick": "down", "last_trade_price": 114.32, "last_trade_time": "2026-08-03T14:55:32", "percent_change": -7.45193, "prev_day_close": 123.525001525879}, {"option": "AMZN280121C00400000", "bid": 23.5, "bid_size": 4.0, "ask": 24.6, "ask_size": 25.0, "iv": 0.3694, "open_interest": 9854.0, "volume": 139.0, "delta": 0.3564, "gamma": 0.0029, "vega": 1.2871, "theta": -0.0415, "rho": 1.1258, "theo": 24.3121, "change": 4.425, "open": 23.0, "high": 25.25, "low": 23.0, "tick": "no_change", "last_trade_price": 24.4, "last_trade_time": "2026-08-03T15:59:53", "percent_change": 22.1527, "prev_day_close": 19.9749994277954}, {"option": "AMZN280121P00400000", "bid": 121.1, "bid_size": 18.0, "ask": 125.0, "ask_size": 5.0, "iv": 0.3722, "open_interest": 49.0, "volume": 4.0, "delta": -0.7486, "gamma": 0.0041, "vega": 1.0023, "theta": -0.047, "rho": -1.7625, "theo": 122.9761, "change": -8.9, "open": 122.26, "high": 123.2, "low": 122.26, "tick": "up", "last_trade_price": 123.2, "last_trade_time": "2026-08-03T15:09:13", "percent_change": -6.73732, "prev_day_close": 132.099998474121}, {"option": "AMZN280121C00410000", "bid": 21.3, "bid_size": 10.0, "ask": 23.4, "ask_size": 11.0, "iv": 0.3724, "open_interest": 9643.0, "volume": 161.0, "delta": 0.3368, "gamma": 0.0028, "vega": 1.2613, "theta": -0.0408, "rho": 1.0704, "theo": 22.5555, "change": 4.235, "open": 21.6, "high": 23.3, "low": 21.6, "tick": "up", "last_trade_price": 22.76, "last_trade_time": "2026-08-03T15:49:59", "percent_change": 22.861, "prev_day_close": 18.5250005722046}, {"option": "AMZN280121P00410000", "bid": 129.65, "bid_size": 39.0, "ask": 133.35, "ask_size": 38.0, "iv": 0.3717, "open_interest": 27.0, "volume": 3.0, "delta": -0.7761, "gamma": 0.0041, "vega": 0.9371, "theta": -0.0461, "rho": -1.6323, "theo": 131.5285, "change": -9.825, "open": 131.2, "high": 131.2, "low": 131.2, "tick": "down", "last_trade_price": 131.2, "last_trade_time": "2026-08-03T15:03:31", "percent_change": -6.96685, "prev_day_close": 141.024993896484}, {"option": "AMZN280616C00105000", "bid": 188.0, "bid_size": 1.0, "ask": 192.5, "ask_size": 10.0, "iv": 0.4588, "open_interest": 20.0, "volume": 0.0, "delta": 0.9812, "gamma": 0.0003, "vega": 0.2024, "theta": 0.0, "rho": 1.6601, "theo": 190.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 178.9, "last_trade_time": "2026-07-31T15:27:02", "percent_change": 0.0, "prev_day_close": 177.5}, {"option": "AMZN280616P00105000", "bid": 0.86, "bid_size": 191.0, "ask": 2.29, "ask_size": 148.0, "iv": 0.4508, "open_interest": 57.0, "volume": 0.0, "delta": -0.0219, "gamma": 0.0003, "vega": 0.2068, "theta": -0.0066, "rho": -0.1362, "theo": 1.7972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.82, "last_trade_time": "2026-07-31T10:03:26", "percent_change": 0.0, "prev_day_close": 1.81999999284744}, {"option": "AMZN280616C00110000", "bid": 184.0, "bid_size": 16.0, "ask": 188.0, "ask_size": 18.0, "iv": 0.4564, "open_interest": 18.0, "volume": 0.0, "delta": 0.9783, "gamma": 0.0003, "vega": 0.2252, "theta": 0.0, "rho": 1.7263, "theo": 185.9785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 173.5, "last_trade_time": "2026-07-31T14:03:21", "percent_change": 0.0, "prev_day_close": 173.5}, {"option": "AMZN280616P00110000", "bid": 1.54, "bid_size": 13.0, "ask": 2.74, "ask_size": 196.0, "iv": 0.4595, "open_interest": 100.0, "volume": 1.0, "delta": -0.0249, "gamma": 0.0003, "vega": 0.2308, "theta": -0.0073, "rho": -0.155, "theo": 2.0492, "change": 0.04, "open": 2.15, "high": 2.15, "low": 2.15, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-08-03T13:04:18", "percent_change": 1.89574, "prev_day_close": 2.10999995470047}, {"option": "AMZN280616C00115000", "bid": 180.0, "bid_size": 64.0, "ask": 184.0, "ask_size": 15.0, "iv": 0.4622, "open_interest": 173.0, "volume": 0.0, "delta": 0.9751, "gamma": 0.0004, "vega": 0.25, "theta": 0.0, "rho": 1.79, "theo": 181.6711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 145.5, "last_trade_time": "2026-07-10T10:12:21", "percent_change": 0.0, "prev_day_close": 169.25}, {"option": "AMZN280616P00115000", "bid": 1.62, "bid_size": 246.0, "ask": 3.05, "ask_size": 267.0, "iv": 0.4494, "open_interest": 274.0, "volume": 0.0, "delta": -0.0283, "gamma": 0.0004, "vega": 0.256, "theta": -0.008, "rho": -0.1752, "theo": 2.332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.28, "last_trade_time": "2026-07-30T14:12:21", "percent_change": 0.0, "prev_day_close": 2.29500007629395}, {"option": "AMZN280616C00120000", "bid": 175.5, "bid_size": 52.0, "ask": 179.5, "ask_size": 15.0, "iv": 0.4472, "open_interest": 60.0, "volume": 0.0, "delta": 0.9716, "gamma": 0.0004, "vega": 0.2762, "theta": 0.0, "rho": 1.8514, "theo": 177.3957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 164.5, "last_trade_time": "2026-07-31T10:59:17", "percent_change": 0.0, "prev_day_close": 165.050003051758}, {"option": "AMZN280616P00120000", "bid": 2.09, "bid_size": 163.0, "ask": 3.1, "ask_size": 74.0, "iv": 0.4414, "open_interest": 102.0, "volume": 1.0, "delta": -0.032, "gamma": 0.0004, "vega": 0.283, "theta": -0.0087, "rho": -0.1974, "theo": 2.6502, "change": -0.185, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-08-03T15:40:40", "percent_change": -6.89013, "prev_day_close": 2.68500006198883}, {"option": "AMZN280616C00125000", "bid": 171.0, "bid_size": 19.0, "ask": 175.5, "ask_size": 18.0, "iv": 0.4413, "open_interest": 18.0, "volume": 0.0, "delta": 0.9677, "gamma": 0.0004, "vega": 0.3039, "theta": 0.0, "rho": 1.9108, "theo": 173.1548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 121.0, "last_trade_time": "2026-06-25T09:56:17", "percent_change": 0.0, "prev_day_close": 160.75}, {"option": "AMZN280616P00125000", "bid": 2.35, "bid_size": 84.0, "ask": 3.75, "ask_size": 346.0, "iv": 0.4398, "open_interest": 74.0, "volume": 4.0, "delta": -0.036, "gamma": 0.0005, "vega": 0.3117, "theta": -0.0095, "rho": -0.2214, "theo": 3.0, "change": -0.29, "open": 2.9, "high": 2.9, "low": 2.9, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-08-03T11:02:40", "percent_change": -9.09091, "prev_day_close": 3.19000005722046}, {"option": "AMZN280616C00130000", "bid": 167.0, "bid_size": 13.0, "ask": 171.5, "ask_size": 9.0, "iv": 0.4422, "open_interest": 31.0, "volume": 1.0, "delta": 0.9635, "gamma": 0.0005, "vega": 0.3335, "theta": 0.0, "rho": 1.9674, "theo": 168.951, "change": 15.5, "open": 172.0, "high": 172.0, "low": 172.0, "tick": "up", "last_trade_price": 172.0, "last_trade_time": "2026-08-03T09:41:13", "percent_change": 9.90415, "prev_day_close": 156.5}, {"option": "AMZN280616P00130000", "bid": 3.1, "bid_size": 10.0, "ask": 4.0, "ask_size": 665.0, "iv": 0.438, "open_interest": 2553.0, "volume": 1.0, "delta": -0.0404, "gamma": 0.0005, "vega": 0.3427, "theta": -0.0103, "rho": -0.248, "theo": 3.3911, "change": -0.095, "open": 3.43, "high": 3.43, "low": 3.43, "tick": "down", "last_trade_price": 3.43, "last_trade_time": "2026-08-03T10:32:21", "percent_change": -2.69504, "prev_day_close": 3.52500009536743}, {"option": "AMZN280616C00135000", "bid": 162.5, "bid_size": 8.0, "ask": 167.5, "ask_size": 16.0, "iv": 0.4346, "open_interest": 8.0, "volume": 0.0, "delta": 0.9589, "gamma": 0.0006, "vega": 0.365, "theta": 0.0, "rho": 2.0209, "theo": 164.7876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 139.9, "last_trade_time": "2026-07-15T12:31:25", "percent_change": 0.0, "prev_day_close": 153.125}, {"option": "AMZN280616P00135000", "bid": 2.84, "bid_size": 226.0, "ask": 4.55, "ask_size": 193.0, "iv": 0.4252, "open_interest": 45.0, "volume": 0.0, "delta": -0.0452, "gamma": 0.0006, "vega": 0.3746, "theta": -0.0112, "rho": -0.2768, "theo": 3.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.63, "last_trade_time": "2026-07-30T11:56:07", "percent_change": 0.0, "prev_day_close": 4.125}, {"option": "AMZN280616C00140000", "bid": 159.0, "bid_size": 51.0, "ask": 162.75, "ask_size": 5.0, "iv": 0.4298, "open_interest": 50.0, "volume": 0.0, "delta": 0.954, "gamma": 0.0006, "vega": 0.3975, "theta": 0.0, "rho": 2.0718, "theo": 160.6676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 111.01, "last_trade_time": "2026-07-28T12:33:19", "percent_change": 0.0, "prev_day_close": 149.049995422363}, {"option": "AMZN280616P00140000", "bid": 3.3, "bid_size": 789.0, "ask": 5.0, "ask_size": 410.0, "iv": 0.4207, "open_interest": 1191.0, "volume": 1.0, "delta": -0.0505, "gamma": 0.0006, "vega": 0.4081, "theta": -0.0121, "rho": -0.3077, "theo": 4.3037, "change": -0.75, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-08-03T10:20:59", "percent_change": -15.7895, "prev_day_close": 4.75}, {"option": "AMZN280616C00145000", "bid": 155.3, "bid_size": 52.0, "ask": 159.0, "ask_size": 15.0, "iv": 0.4335, "open_interest": 64.0, "volume": 0.0, "delta": 0.9486, "gamma": 0.0007, "vega": 0.4314, "theta": 0.0, "rho": 2.1202, "theo": 156.5929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 113.59, "last_trade_time": "2026-07-23T09:49:09", "percent_change": 0.0, "prev_day_close": 145.049995422363}, {"option": "AMZN280616P00145000", "bid": 3.8, "bid_size": 844.0, "ask": 5.85, "ask_size": 277.0, "iv": 0.4205, "open_interest": 270.0, "volume": 0.0, "delta": -0.0561, "gamma": 0.0007, "vega": 0.4443, "theta": -0.013, "rho": -0.3412, "theo": 4.8319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.7, "last_trade_time": "2026-07-27T10:56:10", "percent_change": 0.0, "prev_day_close": 5.27500009536743}, {"option": "AMZN280616C00150000", "bid": 150.6, "bid_size": 81.0, "ask": 155.0, "ask_size": 15.0, "iv": 0.4222, "open_interest": 148.0, "volume": 3.0, "delta": 0.9429, "gamma": 0.0007, "vega": 0.4672, "theta": 0.0, "rho": 2.1651, "theo": 152.5664, "change": 12.25, "open": 153.35, "high": 153.35, "low": 153.35, "tick": "no_change", "last_trade_price": 153.35, "last_trade_time": "2026-08-03T11:41:22", "percent_change": 8.68179, "prev_day_close": 141.099998474121}, {"option": "AMZN280616P00150000", "bid": 4.4, "bid_size": 611.0, "ask": 6.45, "ask_size": 452.0, "iv": 0.4175, "open_interest": 745.0, "volume": 0.0, "delta": -0.0622, "gamma": 0.0008, "vega": 0.4811, "theta": -0.014, "rho": -0.3782, "theo": 5.4085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.97, "last_trade_time": "2026-07-31T13:50:46", "percent_change": 0.0, "prev_day_close": 5.92499995231628}, {"option": "AMZN280616C00155000", "bid": 147.0, "bid_size": 24.0, "ask": 151.0, "ask_size": 18.0, "iv": 0.422, "open_interest": 12.0, "volume": 0.0, "delta": 0.9367, "gamma": 0.0008, "vega": 0.5042, "theta": 0.0, "rho": 2.2066, "theo": 148.5914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.17, "last_trade_time": "2026-07-29T14:42:11", "percent_change": 0.0, "prev_day_close": 137.225006103516}, {"option": "AMZN280616P00155000", "bid": 5.2, "bid_size": 209.0, "ask": 6.7, "ask_size": 183.0, "iv": 0.4118, "open_interest": 104.0, "volume": 1.0, "delta": -0.0688, "gamma": 0.0008, "vega": 0.5192, "theta": -0.015, "rho": -0.4155, "theo": 6.0509, "change": -0.55, "open": 6.2, "high": 6.2, "low": 6.2, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-08-03T09:34:03", "percent_change": -8.14815, "prev_day_close": 6.75}, {"option": "AMZN280616C00160000", "bid": 143.65, "bid_size": 18.0, "ask": 146.95, "ask_size": 18.0, "iv": 0.4224, "open_interest": 52.0, "volume": 0.0, "delta": 0.9302, "gamma": 0.0009, "vega": 0.5417, "theta": 0.0, "rho": 2.2454, "theo": 144.6701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 132.53, "last_trade_time": "2026-07-31T13:33:41", "percent_change": 0.0, "prev_day_close": 133.375}, {"option": "AMZN280616P00160000", "bid": 5.7, "bid_size": 347.0, "ask": 7.5, "ask_size": 195.0, "iv": 0.4082, "open_interest": 2021.0, "volume": 4.0, "delta": -0.0758, "gamma": 0.0009, "vega": 0.5579, "theta": -0.0161, "rho": -0.4559, "theo": 6.7408, "change": -0.7, "open": 6.98, "high": 6.98, "low": 5.71, "tick": "up", "last_trade_price": 6.85, "last_trade_time": "2026-08-03T15:15:26", "percent_change": -9.27152, "prev_day_close": 7.54999995231628}, {"option": "AMZN280616C00165000", "bid": 139.05, "bid_size": 39.0, "ask": 142.35, "ask_size": 18.0, "iv": 0.4061, "open_interest": 38.0, "volume": 0.0, "delta": 0.9232, "gamma": 0.0009, "vega": 0.5804, "theta": 0.0, "rho": 2.2814, "theo": 140.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 129.65, "last_trade_time": "2026-07-31T15:59:12", "percent_change": 0.0, "prev_day_close": 129.625}, {"option": "AMZN280616P00165000", "bid": 7.2, "bid_size": 6.0, "ask": 8.6, "ask_size": 269.0, "iv": 0.415, "open_interest": 173.0, "volume": 3.0, "delta": -0.0831, "gamma": 0.001, "vega": 0.5985, "theta": -0.0171, "rho": -0.5009, "theo": 7.4813, "change": -0.55, "open": 7.8, "high": 7.8, "low": 7.8, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-08-03T13:52:50", "percent_change": -6.58683, "prev_day_close": 8.35000014305115}, {"option": "AMZN280616C00170000", "bid": 135.5, "bid_size": 62.0, "ask": 139.4, "ask_size": 18.0, "iv": 0.4127, "open_interest": 67.0, "volume": 0.0, "delta": 0.9159, "gamma": 0.001, "vega": 0.6203, "theta": 0.0, "rho": 2.3134, "theo": 136.996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 125.5, "last_trade_time": "2026-07-31T13:45:50", "percent_change": 0.0, "prev_day_close": 125.875}, {"option": "AMZN280616P00170000", "bid": 8.0, "bid_size": 10.0, "ask": 8.75, "ask_size": 10.0, "iv": 0.4065, "open_interest": 1901.0, "volume": 0.0, "delta": -0.0911, "gamma": 0.0011, "vega": 0.64, "theta": -0.0182, "rho": -0.546, "theo": 8.2992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.05, "last_trade_time": "2026-07-31T10:45:11", "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "AMZN280616C00175000", "bid": 132.15, "bid_size": 121.0, "ask": 135.55, "ask_size": 58.0, "iv": 0.412, "open_interest": 150.0, "volume": 5.0, "delta": 0.9081, "gamma": 0.0011, "vega": 0.6608, "theta": -0.0003, "rho": 2.342, "theo": 133.2486, "change": 11.395, "open": 131.8, "high": 134.5, "low": 131.8, "tick": "down", "last_trade_price": 133.82, "last_trade_time": "2026-08-03T15:48:36", "percent_change": 9.30774, "prev_day_close": 122.424999237061}, {"option": "AMZN280616P00175000", "bid": 7.9, "bid_size": 312.0, "ask": 10.3, "ask_size": 208.0, "iv": 0.4019, "open_interest": 253.0, "volume": 20.0, "delta": -0.0993, "gamma": 0.0012, "vega": 0.6816, "theta": -0.0193, "rho": -0.5918, "theo": 9.171, "change": -1.25, "open": 9.15, "high": 9.15, "low": 9.15, "tick": "down", "last_trade_price": 9.15, "last_trade_time": "2026-08-03T10:16:10", "percent_change": -12.0192, "prev_day_close": 10.4000000953674}, {"option": "AMZN280616C00180000", "bid": 128.0, "bid_size": 74.0, "ask": 131.8, "ask_size": 18.0, "iv": 0.4055, "open_interest": 290.0, "volume": 5.0, "delta": 0.9, "gamma": 0.0012, "vega": 0.7012, "theta": -0.002, "rho": 2.368, "theo": 129.5634, "change": 11.575, "open": 130.4, "high": 130.4, "low": 130.0, "tick": "up", "last_trade_price": 130.25, "last_trade_time": "2026-08-03T13:00:01", "percent_change": 9.75353, "prev_day_close": 118.675003051758}, {"option": "AMZN280616P00180000", "bid": 9.55, "bid_size": 213.0, "ask": 11.05, "ask_size": 241.0, "iv": 0.4032, "open_interest": 5005.0, "volume": 1.0, "delta": -0.1081, "gamma": 0.0012, "vega": 0.7231, "theta": -0.0204, "rho": -0.6428, "theo": 10.1176, "change": -1.22, "open": 9.98, "high": 9.98, "low": 9.98, "tick": "down", "last_trade_price": 9.98, "last_trade_time": "2026-08-03T09:38:02", "percent_change": -10.8929, "prev_day_close": 11.1999998092651}, {"option": "AMZN280616C00185000", "bid": 125.2, "bid_size": 6.0, "ask": 128.35, "ask_size": 30.0, "iv": 0.4098, "open_interest": 78.0, "volume": 6.0, "delta": 0.8915, "gamma": 0.0012, "vega": 0.7421, "theta": -0.0036, "rho": 2.3911, "theo": 125.9414, "change": 10.825, "open": 127.05, "high": 127.05, "low": 126.0, "tick": "down", "last_trade_price": 126.0, "last_trade_time": "2026-08-03T11:07:53", "percent_change": 9.39874, "prev_day_close": 115.175003051758}, {"option": "AMZN280616P00185000", "bid": 9.8, "bid_size": 233.0, "ask": 12.15, "ask_size": 84.0, "iv": 0.3965, "open_interest": 718.0, "volume": 14.0, "delta": -0.1174, "gamma": 0.0013, "vega": 0.7662, "theta": -0.0215, "rho": -0.6954, "theo": 11.1336, "change": -1.915, "open": 11.4, "high": 11.4, "low": 10.61, "tick": "down", "last_trade_price": 10.61, "last_trade_time": "2026-08-03T13:34:06", "percent_change": -15.2894, "prev_day_close": 12.5250000953674}, {"option": "AMZN280616C00190000", "bid": 121.65, "bid_size": 6.0, "ask": 124.8, "ask_size": 33.0, "iv": 0.4073, "open_interest": 104.0, "volume": 3.0, "delta": 0.8826, "gamma": 0.0013, "vega": 0.7837, "theta": -0.0052, "rho": 2.4101, "theo": 122.3846, "change": 10.745, "open": 124.0, "high": 124.5, "low": 122.52, "tick": "down", "last_trade_price": 122.52, "last_trade_time": "2026-08-03T10:02:19", "percent_change": 9.61306, "prev_day_close": 111.775001525879}, {"option": "AMZN280616P00190000", "bid": 11.55, "bid_size": 33.0, "ask": 13.25, "ask_size": 50.0, "iv": 0.399, "open_interest": 490.0, "volume": 8.0, "delta": -0.1269, "gamma": 0.0014, "vega": 0.8093, "theta": -0.0226, "rho": -0.7483, "theo": 12.2117, "change": -1.645, "open": 11.93, "high": 11.93, "low": 11.93, "tick": "down", "last_trade_price": 11.93, "last_trade_time": "2026-08-03T12:39:55", "percent_change": -12.1179, "prev_day_close": 13.5750002861023}, {"option": "AMZN280616C00195000", "bid": 117.9, "bid_size": 76.0, "ask": 121.3, "ask_size": 25.0, "iv": 0.4034, "open_interest": 170.0, "volume": 13.0, "delta": 0.8734, "gamma": 0.0014, "vega": 0.8252, "theta": -0.0068, "rho": 2.4257, "theo": 118.8954, "change": 11.95, "open": 119.5, "high": 120.35, "low": 118.95, "tick": "up", "last_trade_price": 120.35, "last_trade_time": "2026-08-03T10:39:37", "percent_change": 11.024, "prev_day_close": 108.400001525879}, {"option": "AMZN280616P00195000", "bid": 12.05, "bid_size": 268.0, "ask": 14.4, "ask_size": 207.0, "iv": 0.3932, "open_interest": 674.0, "volume": 3.0, "delta": -0.1369, "gamma": 0.0015, "vega": 0.8517, "theta": -0.0238, "rho": -0.8028, "theo": 13.3601, "change": -1.455, "open": 13.32, "high": 13.32, "low": 13.32, "tick": "down", "last_trade_price": 13.32, "last_trade_time": "2026-08-03T14:25:15", "percent_change": -9.84772, "prev_day_close": 14.7750000953674}, {"option": "AMZN280616C00200000", "bid": 113.75, "bid_size": 118.0, "ask": 117.0, "ask_size": 18.0, "iv": 0.392, "open_interest": 568.0, "volume": 11.0, "delta": 0.8638, "gamma": 0.0014, "vega": 0.866, "theta": -0.0084, "rho": 2.439, "theo": 115.4744, "change": 10.6, "open": 116.62, "high": 116.62, "low": 114.47, "tick": "up", "last_trade_price": 115.35, "last_trade_time": "2026-08-03T14:57:26", "percent_change": 10.1193, "prev_day_close": 104.75}, {"option": "AMZN280616P00200000", "bid": 13.25, "bid_size": 200.0, "ask": 15.65, "ask_size": 39.0, "iv": 0.3916, "open_interest": 826.0, "volume": 37.0, "delta": -0.1473, "gamma": 0.0016, "vega": 0.8932, "theta": -0.0249, "rho": -0.8599, "theo": 14.5877, "change": -1.38, "open": 15.18, "high": 15.18, "low": 14.52, "tick": "down", "last_trade_price": 14.62, "last_trade_time": "2026-08-03T15:39:43", "percent_change": -8.625, "prev_day_close": 15.9999995231628}, {"option": "AMZN280616C00210000", "bid": 108.1, "bid_size": 19.0, "ask": 111.25, "ask_size": 33.0, "iv": 0.3989, "open_interest": 279.0, "volume": 3.0, "delta": 0.8437, "gamma": 0.0016, "vega": 0.947, "theta": -0.0115, "rho": 2.4566, "theo": 108.8391, "change": 9.725, "open": 107.5, "high": 109.0, "low": 107.5, "tick": "down", "last_trade_price": 108.5, "last_trade_time": "2026-08-03T14:20:11", "percent_change": 9.84561, "prev_day_close": 98.7749977111816}, {"option": "AMZN280616P00210000", "bid": 16.5, "bid_size": 38.0, "ask": 18.35, "ask_size": 109.0, "iv": 0.3917, "open_interest": 1525.0, "volume": 64.0, "delta": -0.1693, "gamma": 0.0018, "vega": 0.9774, "theta": -0.027, "rho": -0.9802, "theo": 17.2669, "change": -2.025, "open": 17.1, "high": 17.25, "low": 16.89, "tick": "up", "last_trade_price": 17.25, "last_trade_time": "2026-08-03T14:38:55", "percent_change": -10.5058, "prev_day_close": 19.2749996185303}, {"option": "AMZN280616C00220000", "bid": 101.8, "bid_size": 30.0, "ask": 104.85, "ask_size": 96.0, "iv": 0.3956, "open_interest": 596.0, "volume": 23.0, "delta": 0.8225, "gamma": 0.0017, "vega": 1.0257, "theta": -0.0145, "rho": 2.4615, "theo": 102.4887, "change": 9.67, "open": 96.55, "high": 105.45, "low": 96.55, "tick": "down", "last_trade_price": 102.27, "last_trade_time": "2026-08-03T14:05:53", "percent_change": 10.4428, "prev_day_close": 92.5999984741211}, {"option": "AMZN280616P00220000", "bid": 19.7, "bid_size": 28.0, "ask": 21.65, "ask_size": 38.0, "iv": 0.3912, "open_interest": 399.0, "volume": 58.0, "delta": -0.1929, "gamma": 0.0019, "vega": 1.0567, "theta": -0.0292, "rho": -1.1021, "theo": 20.277, "change": -2.375, "open": 20.15, "high": 20.33, "low": 19.6, "tick": "no_change", "last_trade_price": 20.15, "last_trade_time": "2026-08-03T15:34:55", "percent_change": -10.5438, "prev_day_close": 22.5249996185303}, {"option": "AMZN280616C00230000", "bid": 95.75, "bid_size": 32.0, "ask": 97.7, "ask_size": 39.0, "iv": 0.3879, "open_interest": 500.0, "volume": 14.0, "delta": 0.8002, "gamma": 0.0019, "vega": 1.1005, "theta": -0.0174, "rho": 2.4573, "theo": 96.4242, "change": 8.795, "open": 98.57, "high": 98.77, "low": 95.87, "tick": "down", "last_trade_price": 95.87, "last_trade_time": "2026-08-03T15:20:39", "percent_change": 10.1005, "prev_day_close": 87.0750007629394}, {"option": "AMZN280616P00230000", "bid": 22.1, "bid_size": 224.0, "ask": 24.75, "ask_size": 317.0, "iv": 0.3838, "open_interest": 894.0, "volume": 3.0, "delta": -0.2175, "gamma": 0.0021, "vega": 1.134, "theta": -0.0312, "rho": -1.2282, "theo": 23.5793, "change": -2.95, "open": 23.6, "high": 23.6, "low": 23.2, "tick": "no_change", "last_trade_price": 23.2, "last_trade_time": "2026-08-03T11:48:05", "percent_change": -11.2811, "prev_day_close": 26.1499996185303}, {"option": "AMZN280616C00240000", "bid": 90.0, "bid_size": 16.0, "ask": 92.8, "ask_size": 64.0, "iv": 0.3896, "open_interest": 841.0, "volume": 14.0, "delta": 0.7772, "gamma": 0.002, "vega": 1.1715, "theta": -0.02, "rho": 2.441, "theo": 90.6496, "change": 10.68, "open": 86.0, "high": 93.02, "low": 86.0, "tick": "down", "last_trade_price": 91.58, "last_trade_time": "2026-08-03T12:12:34", "percent_change": 13.2015, "prev_day_close": 80.9000015258789}, {"option": "AMZN280616P00240000", "bid": 25.7, "bid_size": 136.0, "ask": 28.45, "ask_size": 42.0, "iv": 0.3819, "open_interest": 424.0, "volume": 5.0, "delta": -0.2435, "gamma": 0.0023, "vega": 1.2031, "theta": -0.0331, "rho": -1.3586, "theo": 27.2296, "change": -2.545, "open": 27.31, "high": 27.45, "low": 27.18, "tick": "down", "last_trade_price": 27.18, "last_trade_time": "2026-08-03T15:39:43", "percent_change": -8.56182, "prev_day_close": 29.7250003814697}, {"option": "AMZN280616C00250000", "bid": 84.6, "bid_size": 10.0, "ask": 86.2, "ask_size": 10.0, "iv": 0.3834, "open_interest": 3516.0, "volume": 70.0, "delta": 0.7535, "gamma": 0.0021, "vega": 1.2366, "theta": -0.0225, "rho": 2.4184, "theo": 85.1632, "change": 10.16, "open": 81.5, "high": 87.5, "low": 81.5, "tick": "down", "last_trade_price": 86.21, "last_trade_time": "2026-08-03T15:56:03", "percent_change": 13.3596, "prev_day_close": 76.0499992370606}, {"option": "AMZN280616P00250000", "bid": 29.55, "bid_size": 123.0, "ask": 31.8, "ask_size": 20.0, "iv": 0.3773, "open_interest": 385.0, "volume": 22.0, "delta": -0.2705, "gamma": 0.0024, "vega": 1.2677, "theta": -0.0348, "rho": -1.4835, "theo": 31.202, "change": -4.375, "open": 30.85, "high": 31.1, "low": 30.4, "tick": "down", "last_trade_price": 30.4, "last_trade_time": "2026-08-03T11:48:45", "percent_change": -12.5809, "prev_day_close": 34.7749996185303}, {"option": "AMZN280616C00260000", "bid": 79.35, "bid_size": 41.0, "ask": 81.6, "ask_size": 46.0, "iv": 0.384, "open_interest": 587.0, "volume": 126.0, "delta": 0.7293, "gamma": 0.0022, "vega": 1.2967, "theta": -0.0248, "rho": 2.3853, "theo": 79.9615, "change": 8.58, "open": 80.0, "high": 82.5, "low": 79.23, "tick": "up", "last_trade_price": 79.83, "last_trade_time": "2026-08-03T15:29:09", "percent_change": 12.0421, "prev_day_close": 71.25}, {"option": "AMZN280616P00260000", "bid": 33.75, "bid_size": 48.0, "ask": 36.8, "ask_size": 37.0, "iv": 0.3786, "open_interest": 1263.0, "volume": 12.0, "delta": -0.298, "gamma": 0.0026, "vega": 1.3238, "theta": -0.0364, "rho": -1.6044, "theo": 35.4617, "change": -3.985, "open": 35.18, "high": 35.46, "low": 34.97, "tick": "down", "last_trade_price": 35.04, "last_trade_time": "2026-08-03T15:29:09", "percent_change": -10.2114, "prev_day_close": 39.0250015258789}, {"option": "AMZN280616C00270000", "bid": 74.45, "bid_size": 21.0, "ask": 77.2, "ask_size": 220.0, "iv": 0.3846, "open_interest": 932.0, "volume": 41.0, "delta": 0.7048, "gamma": 0.0024, "vega": 1.3502, "theta": -0.0269, "rho": 2.3466, "theo": 75.0426, "change": 8.175, "open": 75.54, "high": 77.29, "low": 74.15, "tick": "down", "last_trade_price": 74.85, "last_trade_time": "2026-08-03T15:07:35", "percent_change": 12.261, "prev_day_close": 66.6749992370606}, {"option": "AMZN280616P00270000", "bid": 38.25, "bid_size": 46.0, "ask": 41.45, "ask_size": 154.0, "iv": 0.3734, "open_interest": 890.0, "volume": 78.0, "delta": -0.3263, "gamma": 0.0027, "vega": 1.3727, "theta": -0.0378, "rho": -1.7262, "theo": 40.0659, "change": -4.745, "open": 39.8, "high": 40.55, "low": 39.35, "tick": "down", "last_trade_price": 39.63, "last_trade_time": "2026-08-03T15:47:42", "percent_change": -10.693, "prev_day_close": 44.375}, {"option": "AMZN280616C00280000", "bid": 69.0, "bid_size": 112.0, "ask": 72.55, "ask_size": 106.0, "iv": 0.3804, "open_interest": 314.0, "volume": 36.0, "delta": 0.6801, "gamma": 0.0024, "vega": 1.3974, "theta": -0.0288, "rho": 2.3021, "theo": 70.3962, "change": 8.875, "open": 72.0, "high": 72.0, "low": 70.0, "tick": "up", "last_trade_price": 71.0, "last_trade_time": "2026-08-03T15:29:11", "percent_change": 14.2857, "prev_day_close": 62.125}, {"option": "AMZN280616P00280000", "bid": 43.65, "bid_size": 58.0, "ask": 46.4, "ask_size": 42.0, "iv": 0.3778, "open_interest": 473.0, "volume": 22.0, "delta": -0.3554, "gamma": 0.0029, "vega": 1.4135, "theta": -0.0391, "rho": -1.8436, "theo": 45.0112, "change": -4.655, "open": 44.5, "high": 44.67, "low": 44.45, "tick": "no_change", "last_trade_price": 44.67, "last_trade_time": "2026-08-03T12:18:06", "percent_change": -9.43741, "prev_day_close": 49.3250007629394}, {"option": "AMZN280616C00290000", "bid": 65.25, "bid_size": 27.0, "ask": 68.05, "ask_size": 42.0, "iv": 0.3811, "open_interest": 240.0, "volume": 32.0, "delta": 0.6554, "gamma": 0.0025, "vega": 1.4384, "theta": -0.0305, "rho": 2.2507, "theo": 66.0335, "change": 7.54, "open": 66.58, "high": 67.57, "low": 65.9, "tick": "up", "last_trade_price": 65.99, "last_trade_time": "2026-08-03T13:42:04", "percent_change": 12.8999, "prev_day_close": 58.4500007629394}, {"option": "AMZN280616P00290000", "bid": 48.8, "bid_size": 62.0, "ask": 51.75, "ask_size": 75.0, "iv": 0.3771, "open_interest": 59.0, "volume": 39.0, "delta": -0.3845, "gamma": 0.003, "vega": 1.4457, "theta": -0.0401, "rho": -1.9479, "theo": 50.23, "change": -5.075, "open": 50.08, "high": 50.25, "low": 49.78, "tick": "no_change", "last_trade_price": 50.25, "last_trade_time": "2026-08-03T13:18:45", "percent_change": -9.17307, "prev_day_close": 55.3250007629394}, {"option": "AMZN280616C00300000", "bid": 61.4, "bid_size": 15.0, "ask": 63.7, "ask_size": 14.0, "iv": 0.378, "open_interest": 902.0, "volume": 114.0, "delta": 0.6308, "gamma": 0.0026, "vega": 1.4726, "theta": -0.032, "rho": 2.1975, "theo": 61.9139, "change": 7.75, "open": 61.0, "high": 63.99, "low": 61.0, "tick": "no_change", "last_trade_price": 62.4, "last_trade_time": "2026-08-03T15:55:04", "percent_change": 14.1811, "prev_day_close": 54.6500015258789}, {"option": "AMZN280616P00300000", "bid": 55.75, "bid_size": 50.0, "ask": 57.25, "ask_size": 82.0, "iv": 0.381, "open_interest": 141.0, "volume": 407.0, "delta": -0.4141, "gamma": 0.0031, "vega": 1.4683, "theta": -0.041, "rho": -2.0458, "theo": 55.7786, "change": -6.05, "open": 55.35, "high": 56.25, "low": 55.05, "tick": "down", "last_trade_price": 55.2, "last_trade_time": "2026-08-03T15:18:16", "percent_change": -9.87755, "prev_day_close": 61.25}, {"option": "AMZN280616C00310000", "bid": 57.4, "bid_size": 34.0, "ask": 58.85, "ask_size": 18.0, "iv": 0.376, "open_interest": 350.0, "volume": 31.0, "delta": 0.6065, "gamma": 0.0026, "vega": 1.5006, "theta": -0.0332, "rho": 2.1392, "theo": 58.0417, "change": 6.975, "open": 59.37, "high": 59.37, "low": 57.1, "tick": "up", "last_trade_price": 58.05, "last_trade_time": "2026-08-03T15:00:41", "percent_change": 13.6564, "prev_day_close": 51.0750007629394}, {"option": "AMZN280616P00310000", "bid": 61.6, "bid_size": 50.0, "ask": 63.1, "ask_size": 3.0, "iv": 0.3804, "open_interest": 55.0, "volume": 109.0, "delta": -0.4437, "gamma": 0.0032, "vega": 1.4826, "theta": -0.0418, "rho": -2.1413, "theo": 61.624, "change": -5.125, "open": 60.95, "high": 62.0, "low": 60.85, "tick": "up", "last_trade_price": 62.0, "last_trade_time": "2026-08-03T14:40:42", "percent_change": -7.63501, "prev_day_close": 67.125}, {"option": "AMZN280616C00320000", "bid": 53.8, "bid_size": 20.0, "ask": 55.3, "ask_size": 24.0, "iv": 0.3759, "open_interest": 488.0, "volume": 216.0, "delta": 0.5824, "gamma": 0.0027, "vega": 1.5224, "theta": -0.0343, "rho": 2.0775, "theo": 54.4104, "change": 7.8, "open": 54.8, "high": 55.83, "low": 54.57, "tick": "up", "last_trade_price": 55.2, "last_trade_time": "2026-08-03T15:47:43", "percent_change": 16.4557, "prev_day_close": 47.4000015258789}, {"option": "AMZN280616P00320000", "bid": 65.95, "bid_size": 98.0, "ask": 68.9, "ask_size": 24.0, "iv": 0.3727, "open_interest": 91.0, "volume": 0.0, "delta": -0.4736, "gamma": 0.0033, "vega": 1.4868, "theta": -0.0424, "rho": -2.2119, "theo": 67.7717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.7, "last_trade_time": "2026-07-31T10:01:02", "percent_change": 0.0, "prev_day_close": 73.9249992370606}, {"option": "AMZN280616C00330000", "bid": 49.9, "bid_size": 69.0, "ask": 51.85, "ask_size": 24.0, "iv": 0.3738, "open_interest": 1290.0, "volume": 132.0, "delta": 0.5588, "gamma": 0.0027, "vega": 1.5383, "theta": -0.0352, "rho": 2.0164, "theo": 51.0064, "change": 7.445, "open": 51.4, "high": 51.92, "low": 51.39, "tick": "up", "last_trade_price": 51.92, "last_trade_time": "2026-08-03T11:44:10", "percent_change": 16.7397, "prev_day_close": 44.4750003814697}, {"option": "AMZN280616P00330000", "bid": 71.85, "bid_size": 24.0, "ask": 74.55, "ask_size": 4.0, "iv": 0.3682, "open_interest": 43.0, "volume": 40.0, "delta": -0.5028, "gamma": 0.0034, "vega": 1.4829, "theta": -0.0427, "rho": -2.2621, "theo": 74.1508, "change": -7.1, "open": 73.31, "high": 73.5, "low": 73.31, "tick": "up", "last_trade_price": 73.5, "last_trade_time": "2026-08-03T10:33:39", "percent_change": -8.80893, "prev_day_close": 80.5999984741211}, {"option": "AMZN280616C00340000", "bid": 47.2, "bid_size": 15.0, "ask": 49.4, "ask_size": 33.0, "iv": 0.3777, "open_interest": 971.0, "volume": 6.0, "delta": 0.5358, "gamma": 0.0027, "vega": 1.5486, "theta": -0.0359, "rho": 1.9519, "theo": 47.8182, "change": 6.895, "open": 48.62, "high": 49.2, "low": 48.62, "tick": "down", "last_trade_price": 48.67, "last_trade_time": "2026-08-03T11:48:39", "percent_change": 16.5051, "prev_day_close": 41.7750015258789}, {"option": "AMZN280616P00340000", "bid": 78.35, "bid_size": 87.0, "ask": 83.0, "ask_size": 7.0, "iv": 0.3733, "open_interest": 24.0, "volume": 30.0, "delta": -0.5324, "gamma": 0.0035, "vega": 1.4718, "theta": -0.043, "rho": -2.3363, "theo": 80.8466, "change": -7.675, "open": 79.8, "high": 79.8, "low": 79.8, "tick": "down", "last_trade_price": 79.8, "last_trade_time": "2026-08-03T09:42:26", "percent_change": -8.77394, "prev_day_close": 87.4750022888184}, {"option": "AMZN280616C00350000", "bid": 44.75, "bid_size": 1.0, "ask": 45.8, "ask_size": 34.0, "iv": 0.3772, "open_interest": 1624.0, "volume": 71.0, "delta": 0.5132, "gamma": 0.0027, "vega": 1.5535, "theta": -0.0364, "rho": 1.8858, "theo": 44.8265, "change": 6.445, "open": 41.6, "high": 46.6, "low": 41.6, "tick": "up", "last_trade_price": 45.42, "last_trade_time": "2026-08-03T15:55:03", "percent_change": 16.5362, "prev_day_close": 38.9750003814697}, {"option": "AMZN280616P00350000", "bid": 85.7, "bid_size": 80.0, "ask": 88.6, "ask_size": 65.0, "iv": 0.37, "open_interest": 36.0, "volume": 0.0, "delta": -0.5614, "gamma": 0.0036, "vega": 1.4483, "theta": -0.0431, "rho": -2.3466, "theo": 87.7755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 94.5, "last_trade_time": "2026-07-31T15:39:12", "percent_change": 0.0, "prev_day_close": 95.25}, {"option": "AMZN280616C00360000", "bid": 41.0, "bid_size": 15.0, "ask": 43.4, "ask_size": 145.0, "iv": 0.3752, "open_interest": 733.0, "volume": 12.0, "delta": 0.4914, "gamma": 0.0027, "vega": 1.5542, "theta": -0.0368, "rho": 1.8224, "theo": 42.0524, "change": 6.185, "open": 42.6, "high": 43.23, "low": 41.72, "tick": "no_change", "last_trade_price": 42.81, "last_trade_time": "2026-08-03T15:44:05", "percent_change": 16.8874, "prev_day_close": 36.625}, {"option": "AMZN280616P00360000", "bid": 93.0, "bid_size": 55.0, "ask": 95.35, "ask_size": 5.0, "iv": 0.3686, "open_interest": 82.0, "volume": 0.0, "delta": -0.5903, "gamma": 0.0036, "vega": 1.4243, "theta": -0.0432, "rho": -2.3713, "theo": 94.9696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 120.35, "last_trade_time": "2026-07-21T12:47:43", "percent_change": 0.0, "prev_day_close": 102.0}, {"option": "AMZN280616C00370000", "bid": 38.5, "bid_size": 58.0, "ask": 41.15, "ask_size": 189.0, "iv": 0.3767, "open_interest": 2097.0, "volume": 356.0, "delta": 0.4702, "gamma": 0.0027, "vega": 1.5502, "theta": -0.037, "rho": 1.7578, "theo": 39.4491, "change": 5.1, "open": 39.0, "high": 40.65, "low": 39.0, "tick": "down", "last_trade_price": 39.4, "last_trade_time": "2026-08-03T15:03:12", "percent_change": 14.8688, "prev_day_close": 34.2999992370606}, {"option": "AMZN280616P00370000", "bid": 99.75, "bid_size": 50.0, "ask": 103.65, "ask_size": 18.0, "iv": 0.3692, "open_interest": 82.0, "volume": 0.0, "delta": -0.6189, "gamma": 0.0037, "vega": 1.3807, "theta": -0.0431, "rho": -2.3714, "theo": 102.3947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 112.88, "last_trade_time": "2026-07-31T11:44:14", "percent_change": 0.0, "prev_day_close": 110.0}, {"option": "AMZN280616C00375000", "bid": 37.15, "bid_size": 29.0, "ask": 39.1, "ask_size": 24.0, "iv": 0.3737, "open_interest": 182.0, "volume": 0.0, "delta": 0.4598, "gamma": 0.0027, "vega": 1.5465, "theta": -0.0371, "rho": 1.7249, "theo": 38.2134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.55, "last_trade_time": "2026-07-31T14:35:46", "percent_change": 0.0, "prev_day_close": 33.2000007629394}, {"option": "AMZN280616P00375000", "bid": 103.5, "bid_size": 6.0, "ask": 108.0, "ask_size": 4.0, "iv": 0.3689, "open_interest": 6.0, "volume": 1.0, "delta": -0.633, "gamma": 0.0037, "vega": 1.3681, "theta": -0.043, "rho": -2.3694, "theo": 106.2039, "change": -8.8, "open": 105.3, "high": 105.3, "low": 105.3, "tick": "down", "last_trade_price": 105.3, "last_trade_time": "2026-08-03T10:33:25", "percent_change": -7.71253, "prev_day_close": 114.099998474121}, {"option": "AMZN280616C00380000", "bid": 36.0, "bid_size": 68.0, "ask": 38.8, "ask_size": 395.0, "iv": 0.3768, "open_interest": 3575.0, "volume": 106.0, "delta": 0.4496, "gamma": 0.0027, "vega": 1.5418, "theta": -0.0371, "rho": 1.6922, "theo": 37.0203, "change": 5.37, "open": 37.92, "high": 38.6, "low": 37.52, "tick": "no_change", "last_trade_price": 37.52, "last_trade_time": "2026-08-03T13:08:06", "percent_change": 16.703, "prev_day_close": 32.1499996185303}, {"option": "AMZN280616P00380000", "bid": 107.3, "bid_size": 120.0, "ask": 111.0, "ask_size": 18.0, "iv": 0.3675, "open_interest": 78.0, "volume": 3.0, "delta": -0.6468, "gamma": 0.0038, "vega": 1.3399, "theta": -0.0428, "rho": -2.3308, "theo": 110.0598, "change": -7.53, "open": 110.72, "high": 110.72, "low": 110.72, "tick": "no_change", "last_trade_price": 110.72, "last_trade_time": "2026-08-03T09:31:50", "percent_change": -6.36786, "prev_day_close": 118.25}, {"option": "AMZN280616C00390000", "bid": 33.7, "bid_size": 24.0, "ask": 35.85, "ask_size": 35.0, "iv": 0.3747, "open_interest": 825.0, "volume": 10.0, "delta": 0.4299, "gamma": 0.0027, "vega": 1.5303, "theta": -0.0371, "rho": 1.6292, "theo": 34.7551, "change": 4.205, "open": 36.0, "high": 36.0, "low": 34.38, "tick": "down", "last_trade_price": 34.38, "last_trade_time": "2026-08-03T14:20:42", "percent_change": 13.9354, "prev_day_close": 30.1749992370606}, {"option": "AMZN280616P00390000", "bid": 115.15, "bid_size": 31.0, "ask": 119.5, "ask_size": 15.0, "iv": 0.3699, "open_interest": 36.0, "volume": 6.0, "delta": -0.6745, "gamma": 0.0038, "vega": 1.2909, "theta": -0.0424, "rho": -2.324, "theo": 117.9209, "change": -9.325, "open": 118.8, "high": 118.8, "low": 116.9, "tick": "down", "last_trade_price": 116.9, "last_trade_time": "2026-08-03T15:42:14", "percent_change": -7.3876, "prev_day_close": 126.224998474121}, {"option": "AMZN280616C00400000", "bid": 31.65, "bid_size": 24.0, "ask": 33.5, "ask_size": 42.0, "iv": 0.3744, "open_interest": 9428.0, "volume": 50.0, "delta": 0.4108, "gamma": 0.0027, "vega": 1.5159, "theta": -0.037, "rho": 1.5682, "theo": 32.641, "change": 4.3, "open": 30.1, "high": 33.15, "low": 30.1, "tick": "no_change", "last_trade_price": 32.65, "last_trade_time": "2026-08-03T15:18:11", "percent_change": 15.1675, "prev_day_close": 28.3500003814697}, {"option": "AMZN280616P00400000", "bid": 123.15, "bid_size": 23.0, "ask": 126.5, "ask_size": 18.0, "iv": 0.3647, "open_interest": 23.0, "volume": 3.0, "delta": -0.7015, "gamma": 0.0038, "vega": 1.2241, "theta": -0.042, "rho": -2.1998, "theo": 126.0175, "change": -6.62, "open": 128.13, "high": 128.13, "low": 128.13, "tick": "no_change", "last_trade_price": 128.13, "last_trade_time": "2026-08-03T09:30:51", "percent_change": -4.9128, "prev_day_close": 134.75}, {"option": "AMZN280616C00410000", "bid": 29.85, "bid_size": 97.0, "ask": 31.55, "ask_size": 36.0, "iv": 0.3753, "open_interest": 9262.0, "volume": 125.0, "delta": 0.3925, "gamma": 0.0026, "vega": 1.4982, "theta": -0.0368, "rho": 1.5065, "theo": 30.6696, "change": 4.4, "open": 30.85, "high": 32.15, "low": 30.85, "tick": "up", "last_trade_price": 31.0, "last_trade_time": "2026-08-03T14:48:27", "percent_change": 16.5414, "prev_day_close": 26.6000003814697}, {"option": "AMZN280616P00410000", "bid": 131.5, "bid_size": 194.0, "ask": 135.0, "ask_size": 74.0, "iv": 0.3658, "open_interest": 173.0, "volume": 6.0, "delta": -0.7285, "gamma": 0.0039, "vega": 1.1658, "theta": -0.0418, "rho": -2.2176, "theo": 134.3081, "change": -9.25, "open": 137.06, "high": 137.06, "low": 134.05, "tick": "down", "last_trade_price": 134.05, "last_trade_time": "2026-08-03T15:06:05", "percent_change": -6.45499, "prev_day_close": 143.300003051758}, {"option": "AMZN281215C00105000", "bid": 191.5, "bid_size": 77.0, "ask": 196.0, "ask_size": 13.0, "iv": 0.4578, "open_interest": 458.0, "volume": 6.0, "delta": 0.9758, "gamma": 0.0003, "vega": 0.2831, "theta": 0.0, "rho": 1.9805, "theo": 193.8047, "change": 11.785, "open": 194.75, "high": 195.91, "low": 192.86, "tick": "down", "last_trade_price": 192.86, "last_trade_time": "2026-08-03T14:08:07", "percent_change": 6.50835, "prev_day_close": 181.074996948242}, {"option": "AMZN281215P00105000", "bid": 2.4, "bid_size": 55.0, "ask": 3.2, "ask_size": 236.0, "iv": 0.458, "open_interest": 660.0, "volume": 3.0, "delta": -0.0288, "gamma": 0.0003, "vega": 0.2915, "theta": -0.0074, "rho": -0.2335, "theo": 2.8511, "change": -0.34, "open": 2.77, "high": 2.77, "low": 2.6, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-08-03T11:30:38", "percent_change": -11.5646, "prev_day_close": 2.94000005722046}, {"option": "AMZN281215C00110000", "bid": 187.3, "bid_size": 13.0, "ask": 192.0, "ask_size": 9.0, "iv": 0.453, "open_interest": 99.0, "volume": 4.0, "delta": 0.9724, "gamma": 0.0004, "vega": 0.3109, "theta": 0.0, "rho": 2.0563, "theo": 189.6741, "change": 13.45, "open": 190.0, "high": 190.45, "low": 190.0, "tick": "up", "last_trade_price": 190.45, "last_trade_time": "2026-08-03T10:42:14", "percent_change": 7.59887, "prev_day_close": 177.0}, {"option": "AMZN281215P00110000", "bid": 2.32, "bid_size": 177.0, "ask": 3.7, "ask_size": 146.0, "iv": 0.4472, "open_interest": 673.0, "volume": 11.0, "delta": -0.0323, "gamma": 0.0004, "vega": 0.3208, "theta": -0.008, "rho": -0.261, "theo": 3.2105, "change": -0.425, "open": 3.06, "high": 3.06, "low": 2.99, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-08-03T10:25:56", "percent_change": -12.4088, "prev_day_close": 3.42500007152557}, {"option": "AMZN281215C00115000", "bid": 183.5, "bid_size": 42.0, "ask": 187.5, "ask_size": 18.0, "iv": 0.4458, "open_interest": 373.0, "volume": 3.0, "delta": 0.9688, "gamma": 0.0004, "vega": 0.3405, "theta": 0.0, "rho": 2.1293, "theo": 185.5781, "change": 12.65, "open": 185.62, "high": 185.65, "low": 185.0, "tick": "up", "last_trade_price": 185.65, "last_trade_time": "2026-08-03T14:57:46", "percent_change": 7.31214, "prev_day_close": 173.0}, {"option": "AMZN281215P00115000", "bid": 2.73, "bid_size": 43.0, "ask": 4.65, "ask_size": 164.0, "iv": 0.4505, "open_interest": 982.0, "volume": 18.0, "delta": -0.0362, "gamma": 0.0004, "vega": 0.3515, "theta": -0.0087, "rho": -0.2912, "theo": 3.6072, "change": -0.425, "open": 3.67, "high": 3.68, "low": 3.5, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-08-03T14:38:03", "percent_change": -10.828, "prev_day_close": 3.92499995231628}, {"option": "AMZN281215C00120000", "bid": 179.5, "bid_size": 49.0, "ask": 183.5, "ask_size": 16.0, "iv": 0.4424, "open_interest": 347.0, "volume": 2.0, "delta": 0.9649, "gamma": 0.0004, "vega": 0.3719, "theta": 0.0, "rho": 2.1989, "theo": 181.5194, "change": 13.875, "open": 181.0, "high": 183.0, "low": 181.0, "tick": "up", "last_trade_price": 183.0, "last_trade_time": "2026-08-03T11:50:26", "percent_change": 8.20399, "prev_day_close": 169.125}, {"option": "AMZN281215P00120000", "bid": 3.6, "bid_size": 57.0, "ask": 5.1, "ask_size": 627.0, "iv": 0.4509, "open_interest": 1556.0, "volume": 8.0, "delta": -0.0404, "gamma": 0.0005, "vega": 0.3838, "theta": -0.0094, "rho": -0.3239, "theo": 4.0435, "change": -0.045, "open": 4.12, "high": 4.13, "low": 3.98, "tick": "no_change", "last_trade_price": 3.98, "last_trade_time": "2026-08-03T13:13:43", "percent_change": -1.11801, "prev_day_close": 4.02499985694885}, {"option": "AMZN281215C00125000", "bid": 175.65, "bid_size": 45.0, "ask": 179.75, "ask_size": 14.0, "iv": 0.4432, "open_interest": 92.0, "volume": 2.0, "delta": 0.9606, "gamma": 0.0005, "vega": 0.4044, "theta": 0.0, "rho": 2.2657, "theo": 177.5007, "change": 13.15, "open": 179.9, "high": 179.9, "low": 178.15, "tick": "down", "last_trade_price": 178.15, "last_trade_time": "2026-08-03T10:26:54", "percent_change": 7.9697, "prev_day_close": 165.0}, {"option": "AMZN281215P00125000", "bid": 4.25, "bid_size": 1.0, "ask": 6.6, "ask_size": 2.0, "iv": 0.4478, "open_interest": 1142.0, "volume": 0.0, "delta": -0.0449, "gamma": 0.0005, "vega": 0.4176, "theta": -0.0101, "rho": -0.3587, "theo": 4.5219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-07-31T15:45:05", "percent_change": 0.0, "prev_day_close": 4.875}, {"option": "AMZN281215C00130000", "bid": 172.35, "bid_size": 40.0, "ask": 176.0, "ask_size": 11.0, "iv": 0.4485, "open_interest": 146.0, "volume": 2.0, "delta": 0.9561, "gamma": 0.0005, "vega": 0.438, "theta": 0.0, "rho": 2.3299, "theo": 173.5238, "change": 11.925, "open": 173.58, "high": 173.58, "low": 173.55, "tick": "down", "last_trade_price": 173.55, "last_trade_time": "2026-08-03T10:34:36", "percent_change": 7.37819, "prev_day_close": 161.625}, {"option": "AMZN281215P00130000", "bid": 3.65, "bid_size": 176.0, "ask": 5.95, "ask_size": 59.0, "iv": 0.4282, "open_interest": 435.0, "volume": 200.0, "delta": -0.0497, "gamma": 0.0006, "vega": 0.4534, "theta": -0.0108, "rho": -0.3958, "theo": 5.0448, "change": -0.65, "open": 4.8, "high": 4.8, "low": 4.8, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-08-03T12:43:50", "percent_change": -11.9266, "prev_day_close": 5.45000004768372}, {"option": "AMZN281215C00135000", "bid": 168.5, "bid_size": 10.0, "ask": 172.0, "ask_size": 15.0, "iv": 0.4436, "open_interest": 95.0, "volume": 1.0, "delta": 0.9512, "gamma": 0.0006, "vega": 0.4734, "theta": 0.0, "rho": 2.3907, "theo": 169.5906, "change": 5.85, "open": 163.6, "high": 163.6, "low": 163.6, "tick": "up", "last_trade_price": 163.6, "last_trade_time": "2026-08-03T09:30:13", "percent_change": 3.7084, "prev_day_close": 157.75}, {"option": "AMZN281215P00135000", "bid": 4.8, "bid_size": 286.0, "ask": 6.4, "ask_size": 350.0, "iv": 0.4294, "open_interest": 686.0, "volume": 6.0, "delta": -0.0549, "gamma": 0.0006, "vega": 0.49, "theta": -0.0116, "rho": -0.4357, "theo": 5.6122, "change": -0.125, "open": 5.38, "high": 5.8, "low": 5.38, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-08-03T12:38:25", "percent_change": -2.10971, "prev_day_close": 5.92500019073486}, {"option": "AMZN281215C00140000", "bid": 164.2, "bid_size": 44.0, "ask": 167.65, "ask_size": 18.0, "iv": 0.4303, "open_interest": 377.0, "volume": 1.0, "delta": 0.9461, "gamma": 0.0006, "vega": 0.5102, "theta": 0.0, "rho": 2.4477, "theo": 165.7039, "change": 11.58, "open": 165.38, "high": 165.38, "low": 165.38, "tick": "up", "last_trade_price": 165.38, "last_trade_time": "2026-08-03T15:22:28", "percent_change": 7.52926, "prev_day_close": 153.800003051758}, {"option": "AMZN281215P00140000", "bid": 5.85, "bid_size": 125.0, "ask": 7.1, "ask_size": 396.0, "iv": 0.4307, "open_interest": 1233.0, "volume": 0.0, "delta": -0.0604, "gamma": 0.0007, "vega": 0.5281, "theta": -0.0125, "rho": -0.4787, "theo": 6.2381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-07-31T11:29:48", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "AMZN281215C00145000", "bid": 159.75, "bid_size": 52.0, "ask": 164.0, "ask_size": 29.0, "iv": 0.4226, "open_interest": 111.0, "volume": 1.0, "delta": 0.9406, "gamma": 0.0007, "vega": 0.5478, "theta": 0.0, "rho": 2.5014, "theo": 161.8661, "change": 12.375, "open": 162.5, "high": 162.5, "low": 162.5, "tick": "up", "last_trade_price": 162.5, "last_trade_time": "2026-08-03T15:38:45", "percent_change": 8.24313, "prev_day_close": 150.125}, {"option": "AMZN281215P00145000", "bid": 6.45, "bid_size": 79.0, "ask": 7.85, "ask_size": 467.0, "iv": 0.4269, "open_interest": 1790.0, "volume": 4.0, "delta": -0.0664, "gamma": 0.0007, "vega": 0.5672, "theta": -0.0133, "rho": -0.5238, "theo": 6.9075, "change": -0.725, "open": 7.03, "high": 7.03, "low": 6.6, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-08-03T10:38:02", "percent_change": -9.76431, "prev_day_close": 7.42499995231628}, {"option": "AMZN281215C00150000", "bid": 157.0, "bid_size": 127.0, "ask": 160.5, "ask_size": 146.0, "iv": 0.4306, "open_interest": 788.0, "volume": 20.0, "delta": 0.9347, "gamma": 0.0007, "vega": 0.586, "theta": 0.0, "rho": 2.5525, "theo": 158.0784, "change": 12.545, "open": 154.0, "high": 159.28, "low": 154.0, "tick": "up", "last_trade_price": 158.87, "last_trade_time": "2026-08-03T15:51:18", "percent_change": 8.57338, "prev_day_close": 146.324996948242}, {"option": "AMZN281215P00150000", "bid": 6.8, "bid_size": 177.0, "ask": 8.15, "ask_size": 163.0, "iv": 0.4167, "open_interest": 5264.0, "volume": 5.0, "delta": -0.0726, "gamma": 0.0008, "vega": 0.6076, "theta": -0.0141, "rho": -0.5709, "theo": 7.6307, "change": -0.67, "open": 7.7, "high": 7.7, "low": 7.44, "tick": "down", "last_trade_price": 7.48, "last_trade_time": "2026-08-03T13:43:57", "percent_change": -8.22086, "prev_day_close": 8.15000009536743}, {"option": "AMZN281215C00155000", "bid": 153.1, "bid_size": 34.0, "ask": 156.5, "ask_size": 18.0, "iv": 0.4236, "open_interest": 241.0, "volume": 5.0, "delta": 0.9286, "gamma": 0.0008, "vega": 0.6254, "theta": 0.0, "rho": 2.6, "theo": 154.3423, "change": 12.66, "open": 155.1, "high": 155.41, "low": 155.1, "tick": "up", "last_trade_price": 155.41, "last_trade_time": "2026-08-03T11:42:47", "percent_change": 8.86865, "prev_day_close": 142.75}, {"option": "AMZN281215P00155000", "bid": 7.95, "bid_size": 102.0, "ask": 9.75, "ask_size": 13.0, "iv": 0.4156, "open_interest": 613.0, "volume": 7.0, "delta": -0.0793, "gamma": 0.0008, "vega": 0.6486, "theta": -0.015, "rho": -0.6209, "theo": 8.4124, "change": -0.85, "open": 8.68, "high": 8.68, "low": 8.1, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-08-03T09:54:46", "percent_change": -9.4972, "prev_day_close": 8.94999980926514}, {"option": "AMZN281215C00160000", "bid": 149.5, "bid_size": 72.0, "ask": 152.7, "ask_size": 56.0, "iv": 0.42, "open_interest": 269.0, "volume": 19.0, "delta": 0.9221, "gamma": 0.0008, "vega": 0.666, "theta": 0.0, "rho": 2.6434, "theo": 150.6601, "change": 10.9, "open": 151.8, "high": 152.28, "low": 150.15, "tick": "no_change", "last_trade_price": 150.15, "last_trade_time": "2026-08-03T15:26:59", "percent_change": 7.82765, "prev_day_close": 139.25}, {"option": "AMZN281215P00160000", "bid": 8.7, "bid_size": 296.0, "ask": 9.65, "ask_size": 16.0, "iv": 0.4122, "open_interest": 2259.0, "volume": 26.0, "delta": -0.0864, "gamma": 0.0009, "vega": 0.6912, "theta": -0.0159, "rho": -0.6742, "theo": 9.2578, "change": -0.5, "open": 9.82, "high": 9.82, "low": 9.0, "tick": "no_change", "last_trade_price": 9.15, "last_trade_time": "2026-08-03T15:58:44", "percent_change": -5.18135, "prev_day_close": 9.65000009536743}, {"option": "AMZN281215C00165000", "bid": 146.0, "bid_size": 41.0, "ask": 149.1, "ask_size": 18.0, "iv": 0.4182, "open_interest": 142.0, "volume": 7.0, "delta": 0.9153, "gamma": 0.0009, "vega": 0.7069, "theta": 0.0, "rho": 2.6833, "theo": 147.0338, "change": 9.825, "open": 141.05, "high": 148.5, "low": 141.05, "tick": "down", "last_trade_price": 145.0, "last_trade_time": "2026-08-03T14:59:52", "percent_change": 7.26835, "prev_day_close": 135.175003051758}, {"option": "AMZN281215P00165000", "bid": 9.45, "bid_size": 169.0, "ask": 10.9, "ask_size": 226.0, "iv": 0.411, "open_interest": 4186.0, "volume": 0.0, "delta": -0.0938, "gamma": 0.001, "vega": 0.7341, "theta": -0.0168, "rho": -0.7289, "theo": 10.1565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.98, "last_trade_time": "2026-07-31T14:23:02", "percent_change": 0.0, "prev_day_close": 10.9749999046326}, {"option": "AMZN281215C00170000", "bid": 141.65, "bid_size": 298.0, "ask": 145.6, "ask_size": 114.0, "iv": 0.4106, "open_interest": 401.0, "volume": 17.0, "delta": 0.9082, "gamma": 0.001, "vega": 0.7478, "theta": -0.0002, "rho": 2.7206, "theo": 143.4644, "change": 10.65, "open": 146.02, "high": 146.02, "low": 142.9, "tick": "down", "last_trade_price": 142.9, "last_trade_time": "2026-08-03T15:28:26", "percent_change": 8.05293, "prev_day_close": 132.25}, {"option": "AMZN281215P00170000", "bid": 10.6, "bid_size": 3.0, "ask": 11.15, "ask_size": 6.0, "iv": 0.4052, "open_interest": 3571.0, "volume": 12.0, "delta": -0.1015, "gamma": 0.001, "vega": 0.7771, "theta": -0.0177, "rho": -0.786, "theo": 11.117, "change": -1.0, "open": 11.45, "high": 11.7, "low": 10.3, "tick": "no_change", "last_trade_price": 11.0, "last_trade_time": "2026-08-03T13:21:41", "percent_change": -8.33333, "prev_day_close": 12.0}, {"option": "AMZN281215C00175000", "bid": 138.0, "bid_size": 1.0, "ask": 142.5, "ask_size": 15.0, "iv": 0.4163, "open_interest": 355.0, "volume": 24.0, "delta": 0.9009, "gamma": 0.001, "vega": 0.7891, "theta": -0.0015, "rho": 2.7547, "theo": 139.9525, "change": 11.495, "open": 139.58, "high": 141.61, "low": 139.58, "tick": "down", "last_trade_price": 140.27, "last_trade_time": "2026-08-03T13:51:14", "percent_change": 8.92642, "prev_day_close": 128.775001525879}, {"option": "AMZN281215P00175000", "bid": 11.85, "bid_size": 2.0, "ask": 12.7, "ask_size": 10.0, "iv": 0.4077, "open_interest": 4458.0, "volume": 378.0, "delta": -0.1096, "gamma": 0.0011, "vega": 0.8201, "theta": -0.0186, "rho": -0.8454, "theo": 12.1415, "change": -1.005, "open": 11.9, "high": 12.22, "low": 11.8, "tick": "up", "last_trade_price": 12.22, "last_trade_time": "2026-08-03T15:57:04", "percent_change": -7.59924, "prev_day_close": 13.2249999046326}, {"option": "AMZN281215C00180000", "bid": 134.6, "bid_size": 2.0, "ask": 137.85, "ask_size": 15.0, "iv": 0.4068, "open_interest": 732.0, "volume": 24.0, "delta": 0.8932, "gamma": 0.0011, "vega": 0.8312, "theta": -0.0028, "rho": 2.7847, "theo": 136.4995, "change": 10.38, "open": 135.0, "high": 137.62, "low": 135.0, "tick": "up", "last_trade_price": 135.73, "last_trade_time": "2026-08-03T15:07:21", "percent_change": 8.28082, "prev_day_close": 125.349998474121}, {"option": "AMZN281215P00180000", "bid": 12.9, "bid_size": 1.0, "ask": 14.6, "ask_size": 25.0, "iv": 0.41, "open_interest": 6902.0, "volume": 230.0, "delta": -0.118, "gamma": 0.0012, "vega": 0.8646, "theta": -0.0196, "rho": -0.9069, "theo": 13.236, "change": -1.1, "open": 13.85, "high": 14.0, "low": 12.85, "tick": "up", "last_trade_price": 13.25, "last_trade_time": "2026-08-03T15:26:55", "percent_change": -7.6655, "prev_day_close": 14.3499999046326}, {"option": "AMZN281215C00185000", "bid": 132.0, "bid_size": 66.0, "ask": 134.75, "ask_size": 45.0, "iv": 0.4052, "open_interest": 281.0, "volume": 5.0, "delta": 0.8853, "gamma": 0.0011, "vega": 0.8733, "theta": -0.0041, "rho": 2.8108, "theo": 133.1074, "change": 10.955, "open": 135.2, "high": 135.2, "low": 133.28, "tick": "down", "last_trade_price": 133.28, "last_trade_time": "2026-08-03T13:23:47", "percent_change": 8.95565, "prev_day_close": 122.325000762939}, {"option": "AMZN281215P00185000", "bid": 14.0, "bid_size": 24.0, "ask": 15.0, "ask_size": 23.0, "iv": 0.4032, "open_interest": 1412.0, "volume": 224.0, "delta": -0.1269, "gamma": 0.0012, "vega": 0.908, "theta": -0.0205, "rho": -0.967, "theo": 14.4037, "change": -0.885, "open": 14.3, "high": 14.7, "low": 13.95, "tick": "up", "last_trade_price": 14.54, "last_trade_time": "2026-08-03T15:57:04", "percent_change": -5.73744, "prev_day_close": 15.4250001907349}, {"option": "AMZN281215C00190000", "bid": 128.65, "bid_size": 127.0, "ask": 132.45, "ask_size": 93.0, "iv": 0.4087, "open_interest": 636.0, "volume": 6.0, "delta": 0.877, "gamma": 0.0012, "vega": 0.9149, "theta": -0.0054, "rho": 2.8343, "theo": 129.7769, "change": 10.69, "open": 130.34, "high": 132.17, "low": 129.34, "tick": "down", "last_trade_price": 129.34, "last_trade_time": "2026-08-03T15:28:26", "percent_change": 9.00969, "prev_day_close": 118.650001525879}, {"option": "AMZN281215P00190000", "bid": 14.0, "bid_size": 225.0, "ask": 17.05, "ask_size": 268.0, "iv": 0.3991, "open_interest": 711.0, "volume": 9.0, "delta": -0.136, "gamma": 0.0013, "vega": 0.9508, "theta": -0.0214, "rho": -1.0317, "theo": 15.631, "change": -1.36, "open": 16.15, "high": 16.15, "low": 15.49, "tick": "down", "last_trade_price": 15.49, "last_trade_time": "2026-08-03T13:11:21", "percent_change": -8.07121, "prev_day_close": 16.8499994277954}, {"option": "AMZN281215C00195000", "bid": 125.5, "bid_size": 155.0, "ask": 129.0, "ask_size": 22.0, "iv": 0.4063, "open_interest": 447.0, "volume": 12.0, "delta": 0.8686, "gamma": 0.0012, "vega": 0.956, "theta": -0.0067, "rho": 2.8554, "theo": 126.508, "change": 11.495, "open": 121.1, "high": 128.0, "low": 121.1, "tick": "up", "last_trade_price": 127.07, "last_trade_time": "2026-08-03T15:48:36", "percent_change": 9.94592, "prev_day_close": 115.575000762939}, {"option": "AMZN281215P00195000", "bid": 15.3, "bid_size": 297.0, "ask": 18.15, "ask_size": 205.0, "iv": 0.3965, "open_interest": 1468.0, "volume": 3.0, "delta": -0.1455, "gamma": 0.0014, "vega": 0.9938, "theta": -0.0223, "rho": -1.0991, "theo": 16.9268, "change": -1.575, "open": 16.68, "high": 16.7, "low": 16.68, "tick": "up", "last_trade_price": 16.7, "last_trade_time": "2026-08-03T12:48:22", "percent_change": -8.61833, "prev_day_close": 18.2749996185303}, {"option": "AMZN281215C00200000", "bid": 122.25, "bid_size": 180.0, "ask": 124.0, "ask_size": 3.0, "iv": 0.3952, "open_interest": 8305.0, "volume": 164.0, "delta": 0.8599, "gamma": 0.0013, "vega": 0.9971, "theta": -0.0079, "rho": 2.873, "theo": 123.3009, "change": 10.795, "open": 119.03, "high": 125.5, "low": 119.0, "tick": "down", "last_trade_price": 123.62, "last_trade_time": "2026-08-03T15:59:34", "percent_change": 9.56792, "prev_day_close": 112.824996948242}, {"option": "AMZN281215P00200000", "bid": 17.85, "bid_size": 85.0, "ask": 18.8, "ask_size": 10.0, "iv": 0.3973, "open_interest": 5278.0, "volume": 67.0, "delta": -0.1552, "gamma": 0.0014, "vega": 1.0365, "theta": -0.0232, "rho": -1.165, "theo": 18.2921, "change": -1.8, "open": 19.05, "high": 19.05, "low": 17.95, "tick": "up", "last_trade_price": 18.15, "last_trade_time": "2026-08-03T15:50:38", "percent_change": -9.02256, "prev_day_close": 19.9499998092651}, {"option": "AMZN281215C00210000", "bid": 115.45, "bid_size": 211.0, "ask": 119.5, "ask_size": 54.0, "iv": 0.3978, "open_interest": 3779.0, "volume": 38.0, "delta": 0.8418, "gamma": 0.0014, "vega": 1.0785, "theta": -0.0104, "rho": 2.8971, "theo": 117.0773, "change": 11.675, "open": 113.35, "high": 118.99, "low": 113.35, "tick": "up", "last_trade_price": 118.4, "last_trade_time": "2026-08-03T15:52:26", "percent_change": 10.9393, "prev_day_close": 106.724998474121}, {"option": "AMZN281215P00210000", "bid": 20.9, "bid_size": 10.0, "ask": 22.5, "ask_size": 23.0, "iv": 0.3984, "open_interest": 3104.0, "volume": 141.0, "delta": -0.1755, "gamma": 0.0016, "vega": 1.1205, "theta": -0.025, "rho": -1.3062, "theo": 21.2232, "change": -1.56, "open": 20.69, "high": 21.53, "low": 20.69, "tick": "up", "last_trade_price": 21.44, "last_trade_time": "2026-08-03T15:18:21", "percent_change": -6.78261, "prev_day_close": 23.0}, {"option": "AMZN281215C00220000", "bid": 110.05, "bid_size": 188.0, "ask": 113.75, "ask_size": 41.0, "iv": 0.3984, "open_interest": 6063.0, "volume": 79.0, "delta": 0.8229, "gamma": 0.0015, "vega": 1.1561, "theta": -0.0127, "rho": 2.912, "theo": 111.1092, "change": 8.8, "open": 108.5, "high": 113.42, "low": 108.5, "tick": "down", "last_trade_price": 110.3, "last_trade_time": "2026-08-03T15:09:31", "percent_change": 8.66995, "prev_day_close": 101.5}, {"option": "AMZN281215P00220000", "bid": 23.3, "bid_size": 72.0, "ask": 25.6, "ask_size": 29.0, "iv": 0.3915, "open_interest": 1890.0, "volume": 95.0, "delta": -0.1969, "gamma": 0.0017, "vega": 1.2002, "theta": -0.0267, "rho": -1.4442, "theo": 24.4534, "change": -1.975, "open": 25.68, "high": 25.68, "low": 24.1, "tick": "down", "last_trade_price": 24.4, "last_trade_time": "2026-08-03T15:34:44", "percent_change": -7.48815, "prev_day_close": 26.375}, {"option": "AMZN281215C00230000", "bid": 104.5, "bid_size": 111.0, "ask": 108.0, "ask_size": 27.0, "iv": 0.3963, "open_interest": 1670.0, "volume": 77.0, "delta": 0.8034, "gamma": 0.0016, "vega": 1.231, "theta": -0.015, "rho": 2.9148, "theo": 105.3952, "change": 9.255, "open": 100.15, "high": 107.45, "low": 99.4, "tick": "up", "last_trade_price": 105.33, "last_trade_time": "2026-08-03T15:34:19", "percent_change": 9.6331, "prev_day_close": 96.0750007629394}, {"option": "AMZN281215P00230000", "bid": 27.7, "bid_size": 1.0, "ask": 28.65, "ask_size": 13.0, "iv": 0.3908, "open_interest": 3198.0, "volume": 22.0, "delta": -0.2196, "gamma": 0.0019, "vega": 1.275, "theta": -0.0284, "rho": -1.5919, "theo": 27.9927, "change": -2.6, "open": 29.25, "high": 29.25, "low": 27.7, "tick": "up", "last_trade_price": 27.75, "last_trade_time": "2026-08-03T15:50:05", "percent_change": -8.56672, "prev_day_close": 30.3499994277954}, {"option": "AMZN281215C00240000", "bid": 99.3, "bid_size": 10.0, "ask": 102.5, "ask_size": 61.0, "iv": 0.3948, "open_interest": 2956.0, "volume": 60.0, "delta": 0.7832, "gamma": 0.0017, "vega": 1.3017, "theta": -0.0171, "rho": 2.9073, "theo": 99.938, "change": 10.925, "open": 96.25, "high": 102.0, "low": 94.65, "tick": "up", "last_trade_price": 101.0, "last_trade_time": "2026-08-03T15:49:37", "percent_change": 12.1288, "prev_day_close": 90.0750007629394}, {"option": "AMZN281215P00240000", "bid": 30.7, "bid_size": 28.0, "ask": 32.7, "ask_size": 23.0, "iv": 0.3868, "open_interest": 5391.0, "volume": 624.0, "delta": -0.2427, "gamma": 0.002, "vega": 1.3454, "theta": -0.03, "rho": -1.7289, "theo": 31.7901, "change": -3.095, "open": 33.0, "high": 33.0, "low": 31.3, "tick": "down", "last_trade_price": 31.68, "last_trade_time": "2026-08-03T15:55:00", "percent_change": -8.90007, "prev_day_close": 34.7749996185303}, {"option": "AMZN281215C00250000", "bid": 93.65, "bid_size": 112.0, "ask": 97.0, "ask_size": 31.0, "iv": 0.3901, "open_interest": 5729.0, "volume": 125.0, "delta": 0.7627, "gamma": 0.0018, "vega": 1.3673, "theta": -0.0192, "rho": 2.8932, "theo": 94.7319, "change": 10.2, "open": 91.2, "high": 97.05, "low": 91.0, "tick": "up", "last_trade_price": 95.25, "last_trade_time": "2026-08-03T15:47:51", "percent_change": 11.9929, "prev_day_close": 85.0499992370606}, {"option": "AMZN281215P00250000", "bid": 34.5, "bid_size": 49.0, "ask": 37.15, "ask_size": 36.0, "iv": 0.3851, "open_interest": 2685.0, "volume": 52.0, "delta": -0.267, "gamma": 0.0022, "vega": 1.4094, "theta": -0.0314, "rho": -1.8701, "theo": 35.9186, "change": -3.225, "open": 37.68, "high": 37.68, "low": 35.39, "tick": "down", "last_trade_price": 35.85, "last_trade_time": "2026-08-03T15:55:00", "percent_change": -8.25336, "prev_day_close": 39.0750007629394}, {"option": "AMZN281215C00260000", "bid": 89.05, "bid_size": 10.0, "ask": 92.25, "ask_size": 101.0, "iv": 0.3904, "open_interest": 1128.0, "volume": 44.0, "delta": 0.7418, "gamma": 0.0019, "vega": 1.4286, "theta": -0.021, "rho": 2.8679, "theo": 89.7745, "change": 10.035, "open": 86.2, "high": 92.2, "low": 86.2, "tick": "up", "last_trade_price": 90.66, "last_trade_time": "2026-08-03T15:56:03", "percent_change": 12.4465, "prev_day_close": 80.625}, {"option": "AMZN281215P00260000", "bid": 38.7, "bid_size": 66.0, "ask": 41.35, "ask_size": 38.0, "iv": 0.3824, "open_interest": 716.0, "volume": 48.0, "delta": -0.2915, "gamma": 0.0023, "vega": 1.4665, "theta": -0.0328, "rho": -2.0137, "theo": 40.2965, "change": -3.405, "open": 40.33, "high": 40.47, "low": 39.74, "tick": "up", "last_trade_price": 40.42, "last_trade_time": "2026-08-03T15:48:20", "percent_change": -7.76954, "prev_day_close": 43.8250007629394}, {"option": "AMZN281215C00270000", "bid": 84.1, "bid_size": 109.0, "ask": 87.35, "ask_size": 103.0, "iv": 0.3875, "open_interest": 1093.0, "volume": 64.0, "delta": 0.7207, "gamma": 0.002, "vega": 1.4841, "theta": -0.0227, "rho": 2.8369, "theo": 85.0629, "change": 9.65, "open": 83.9, "high": 86.8, "low": 83.9, "tick": "up", "last_trade_price": 86.2, "last_trade_time": "2026-08-03T15:49:49", "percent_change": 12.6061, "prev_day_close": 76.5499992370606}, {"option": "AMZN281215P00270000", "bid": 43.05, "bid_size": 32.0, "ask": 45.9, "ask_size": 20.0, "iv": 0.3797, "open_interest": 1519.0, "volume": 84.0, "delta": -0.3168, "gamma": 0.0024, "vega": 1.5173, "theta": -0.0341, "rho": -2.1504, "theo": 44.9869, "change": -3.87, "open": 45.5, "high": 45.5, "low": 44.25, "tick": "up", "last_trade_price": 44.93, "last_trade_time": "2026-08-03T15:12:40", "percent_change": -7.93033, "prev_day_close": 48.7999992370606}, {"option": "AMZN281215C00280000", "bid": 80.0, "bid_size": 6.0, "ask": 83.0, "ask_size": 108.0, "iv": 0.3879, "open_interest": 9287.0, "volume": 174.0, "delta": 0.6995, "gamma": 0.0021, "vega": 1.5341, "theta": -0.0243, "rho": 2.8008, "theo": 80.5874, "change": 8.675, "open": 76.3, "high": 82.75, "low": 76.3, "tick": "up", "last_trade_price": 81.0, "last_trade_time": "2026-08-03T15:24:35", "percent_change": 11.9945, "prev_day_close": 72.3250007629394}, {"option": "AMZN281215P00280000", "bid": 48.25, "bid_size": 61.0, "ask": 51.15, "ask_size": 49.0, "iv": 0.3803, "open_interest": 1376.0, "volume": 175.0, "delta": -0.3425, "gamma": 0.0025, "vega": 1.5593, "theta": -0.0353, "rho": -2.264, "theo": 49.959, "change": -4.55, "open": 49.81, "high": 50.2, "low": 48.55, "tick": "down", "last_trade_price": 49.95, "last_trade_time": "2026-08-03T15:55:01", "percent_change": -8.34862, "prev_day_close": 54.5}, {"option": "AMZN281215C00290000", "bid": 75.1, "bid_size": 59.0, "ask": 77.1, "ask_size": 10.0, "iv": 0.3795, "open_interest": 1441.0, "volume": 55.0, "delta": 0.6783, "gamma": 0.0022, "vega": 1.5789, "theta": -0.0257, "rho": 2.7562, "theo": 76.3437, "change": 8.465, "open": 78.2, "high": 78.5, "low": 76.34, "tick": "down", "last_trade_price": 76.34, "last_trade_time": "2026-08-03T15:06:30", "percent_change": 12.4715, "prev_day_close": 67.875}, {"option": "AMZN281215P00290000", "bid": 54.5, "bid_size": 24.0, "ask": 56.3, "ask_size": 82.0, "iv": 0.3822, "open_interest": 288.0, "volume": 36.0, "delta": -0.3686, "gamma": 0.0027, "vega": 1.5955, "theta": -0.0363, "rho": -2.3947, "theo": 55.2111, "change": -4.225, "open": 55.0, "high": 55.5, "low": 54.5, "tick": "down", "last_trade_price": 55.2, "last_trade_time": "2026-08-03T14:26:31", "percent_change": -7.1098, "prev_day_close": 59.4249992370606}, {"option": "AMZN281215C00300000", "bid": 71.35, "bid_size": 41.0, "ask": 73.35, "ask_size": 31.0, "iv": 0.3804, "open_interest": 5596.0, "volume": 466.0, "delta": 0.6572, "gamma": 0.0022, "vega": 1.618, "theta": -0.027, "rho": 2.7085, "theo": 72.3256, "change": 7.25, "open": 66.7, "high": 74.4, "low": 66.7, "tick": "down", "last_trade_price": 72.25, "last_trade_time": "2026-08-03T15:40:56", "percent_change": 11.1538, "prev_day_close": 65.0}, {"option": "AMZN281215P00300000", "bid": 59.7, "bid_size": 22.0, "ask": 61.5, "ask_size": 20.0, "iv": 0.3794, "open_interest": 2029.0, "volume": 44.0, "delta": -0.395, "gamma": 0.0028, "vega": 1.6216, "theta": -0.0373, "rho": -2.5064, "theo": 60.7443, "change": -4.975, "open": 60.75, "high": 61.02, "low": 59.75, "tick": "down", "last_trade_price": 60.45, "last_trade_time": "2026-08-03T14:52:30", "percent_change": -7.60413, "prev_day_close": 65.4250030517578}, {"option": "AMZN281215C00310000", "bid": 67.45, "bid_size": 43.0, "ask": 69.7, "ask_size": 26.0, "iv": 0.38, "open_interest": 837.0, "volume": 12.0, "delta": 0.6363, "gamma": 0.0023, "vega": 1.6515, "theta": -0.0282, "rho": 2.6584, "theo": 68.5217, "change": 8.775, "open": 70.3, "high": 70.3, "low": 69.05, "tick": "up", "last_trade_price": 69.8, "last_trade_time": "2026-08-03T11:39:53", "percent_change": 14.3793, "prev_day_close": 61.0250015258789}, {"option": "AMZN281215P00310000", "bid": 64.5, "bid_size": 28.0, "ask": 68.4, "ask_size": 138.0, "iv": 0.3791, "open_interest": 1246.0, "volume": 1.0, "delta": -0.4214, "gamma": 0.0029, "vega": 1.6393, "theta": -0.0381, "rho": -2.586, "theo": 66.5371, "change": -6.625, "open": 65.25, "high": 65.25, "low": 65.25, "tick": "down", "last_trade_price": 65.25, "last_trade_time": "2026-08-03T12:10:42", "percent_change": -9.21739, "prev_day_close": 71.875}, {"option": "AMZN281215C00320000", "bid": 65.1, "bid_size": 30.0, "ask": 66.0, "ask_size": 21.0, "iv": 0.3829, "open_interest": 2253.0, "volume": 114.0, "delta": 0.6156, "gamma": 0.0023, "vega": 1.6798, "theta": -0.0292, "rho": 2.602, "theo": 64.9254, "change": 7.65, "open": 65.26, "high": 66.7, "low": 64.2, "tick": "down", "last_trade_price": 65.55, "last_trade_time": "2026-08-03T15:59:56", "percent_change": 13.2124, "prev_day_close": 57.9000015258789}, {"option": "AMZN281215P00320000", "bid": 70.0, "bid_size": 27.0, "ask": 74.5, "ask_size": 94.0, "iv": 0.377, "open_interest": 290.0, "volume": 0.0, "delta": -0.4481, "gamma": 0.003, "vega": 1.6514, "theta": -0.0389, "rho": -2.6997, "theo": 72.5962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.55, "last_trade_time": "2026-07-31T15:40:17", "percent_change": 0.0, "prev_day_close": 77.5750007629394}, {"option": "AMZN281215C00330000", "bid": 60.5, "bid_size": 68.0, "ask": 63.25, "ask_size": 232.0, "iv": 0.3808, "open_interest": 3097.0, "volume": 97.0, "delta": 0.5952, "gamma": 0.0023, "vega": 1.703, "theta": -0.0301, "rho": 2.5436, "theo": 61.5301, "change": 7.45, "open": 58.0, "high": 62.5, "low": 58.0, "tick": "down", "last_trade_price": 62.3, "last_trade_time": "2026-08-03T15:46:11", "percent_change": 13.5825, "prev_day_close": 54.8500003814697}, {"option": "AMZN281215P00330000", "bid": 76.85, "bid_size": 24.0, "ask": 79.95, "ask_size": 24.0, "iv": 0.3756, "open_interest": 61.0, "volume": 0.0, "delta": -0.4748, "gamma": 0.0031, "vega": 1.6488, "theta": -0.0395, "rho": -2.7412, "theo": 78.9109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.6, "last_trade_time": "2026-07-31T10:33:32", "percent_change": 0.0, "prev_day_close": 84.8250007629394}, {"option": "AMZN281215C00340000", "bid": 57.3, "bid_size": 62.0, "ask": 60.45, "ask_size": 128.0, "iv": 0.3817, "open_interest": 1253.0, "volume": 125.0, "delta": 0.5751, "gamma": 0.0024, "vega": 1.7214, "theta": -0.0308, "rho": 2.4856, "theo": 58.3241, "change": 6.625, "open": 58.0, "high": 59.85, "low": 58.0, "tick": "up", "last_trade_price": 58.5, "last_trade_time": "2026-08-03T15:32:08", "percent_change": 12.7711, "prev_day_close": 51.875}, {"option": "AMZN281215P00340000", "bid": 83.0, "bid_size": 141.0, "ask": 87.0, "ask_size": 66.0, "iv": 0.3756, "open_interest": 686.0, "volume": 355.0, "delta": -0.5013, "gamma": 0.0032, "vega": 1.651, "theta": -0.0401, "rho": -2.8249, "theo": 85.4608, "change": -6.985, "open": 87.52, "high": 87.52, "low": 84.33, "tick": "up", "last_trade_price": 84.99, "last_trade_time": "2026-08-03T14:58:09", "percent_change": -7.59445, "prev_day_close": 91.9749984741211}, {"option": "AMZN281215C00350000", "bid": 54.05, "bid_size": 114.0, "ask": 57.4, "ask_size": 275.0, "iv": 0.3807, "open_interest": 4964.0, "volume": 128.0, "delta": 0.5555, "gamma": 0.0024, "vega": 1.735, "theta": -0.0315, "rho": 2.4243, "theo": 55.2981, "change": 8.0, "open": 52.0, "high": 56.86, "low": 51.1, "tick": "up", "last_trade_price": 56.5, "last_trade_time": "2026-08-03T15:49:49", "percent_change": 16.4948, "prev_day_close": 48.5}, {"option": "AMZN281215P00350000", "bid": 89.65, "bid_size": 71.0, "ask": 94.0, "ask_size": 115.0, "iv": 0.3756, "open_interest": 741.0, "volume": 433.0, "delta": -0.5279, "gamma": 0.0032, "vega": 1.6292, "theta": -0.0406, "rho": -2.8628, "theo": 92.2637, "change": -6.655, "open": 94.52, "high": 94.52, "low": 91.17, "tick": "up", "last_trade_price": 92.32, "last_trade_time": "2026-08-03T14:42:20", "percent_change": -6.72392, "prev_day_close": 98.9749984741211}, {"option": "AMZN281215C00360000", "bid": 51.1, "bid_size": 146.0, "ask": 53.95, "ask_size": 139.0, "iv": 0.3786, "open_interest": 1119.0, "volume": 133.0, "delta": 0.5363, "gamma": 0.0024, "vega": 1.744, "theta": -0.032, "rho": 2.3603, "theo": 52.4462, "change": 5.45, "open": 47.85, "high": 54.55, "low": 47.85, "tick": "down", "last_trade_price": 52.0, "last_trade_time": "2026-08-03T14:22:17", "percent_change": 11.7078, "prev_day_close": 46.5499992370606}, {"option": "AMZN281215P00360000", "bid": 96.5, "bid_size": 21.0, "ask": 100.5, "ask_size": 18.0, "iv": 0.3733, "open_interest": 170.0, "volume": 101.0, "delta": -0.5542, "gamma": 0.0033, "vega": 1.6155, "theta": -0.0409, "rho": -2.8852, "theo": 99.2764, "change": -7.475, "open": 98.94, "high": 98.94, "low": 98.8, "tick": "down", "last_trade_price": 98.8, "last_trade_time": "2026-08-03T10:59:28", "percent_change": -7.03364, "prev_day_close": 106.275001525879}, {"option": "AMZN281215C00370000", "bid": 49.25, "bid_size": 6.0, "ask": 51.2, "ask_size": 43.0, "iv": 0.3808, "open_interest": 3419.0, "volume": 44.0, "delta": 0.5177, "gamma": 0.0024, "vega": 1.7493, "theta": -0.0324, "rho": 2.2978, "theo": 49.7591, "change": 6.26, "open": 46.7, "high": 51.05, "low": 46.7, "tick": "down", "last_trade_price": 50.26, "last_trade_time": "2026-08-03T15:49:24", "percent_change": 14.2273, "prev_day_close": 44.0}, {"option": "AMZN281215P00370000", "bid": 105.0, "bid_size": 10.0, "ask": 108.5, "ask_size": 3.0, "iv": 0.3768, "open_interest": 383.0, "volume": 3.0, "delta": -0.5805, "gamma": 0.0034, "vega": 1.5789, "theta": -0.0412, "rho": -2.9009, "theo": 106.535, "change": -6.2, "open": 106.0, "high": 107.65, "low": 105.77, "tick": "up", "last_trade_price": 107.65, "last_trade_time": "2026-08-03T15:55:01", "percent_change": -5.44576, "prev_day_close": 113.849998474121}, {"option": "AMZN281215C00375000", "bid": 47.65, "bid_size": 26.0, "ask": 50.6, "ask_size": 133.0, "iv": 0.3819, "open_interest": 638.0, "volume": 7.0, "delta": 0.5085, "gamma": 0.0024, "vega": 1.7506, "theta": -0.0326, "rho": 2.2671, "theo": 48.4738, "change": 6.52, "open": 50.0, "high": 50.0, "low": 49.42, "tick": "down", "last_trade_price": 49.42, "last_trade_time": "2026-08-03T11:57:20", "percent_change": 15.1981, "prev_day_close": 42.8999996185303}, {"option": "AMZN281215P00375000", "bid": 108.15, "bid_size": 24.0, "ask": 111.4, "ask_size": 50.0, "iv": 0.3752, "open_interest": 231.0, "volume": 3.0, "delta": -0.5935, "gamma": 0.0034, "vega": 1.5719, "theta": -0.0414, "rho": -2.9402, "theo": 110.231, "change": -7.0, "open": 110.75, "high": 110.75, "low": 110.75, "tick": "down", "last_trade_price": 110.75, "last_trade_time": "2026-08-03T09:32:05", "percent_change": -5.9448, "prev_day_close": 117.75}, {"option": "AMZN281215C00380000", "bid": 46.1, "bid_size": 20.0, "ask": 49.35, "ask_size": 177.0, "iv": 0.381, "open_interest": 1197.0, "volume": 45.0, "delta": 0.4995, "gamma": 0.0024, "vega": 1.751, "theta": -0.0327, "rho": 2.2362, "theo": 47.2258, "change": 7.275, "open": 47.1, "high": 49.0, "low": 47.1, "tick": "up", "last_trade_price": 48.7, "last_trade_time": "2026-08-03T15:52:50", "percent_change": 17.5619, "prev_day_close": 41.4249992370606}, {"option": "AMZN281215P00380000", "bid": 111.9, "bid_size": 28.0, "ask": 115.0, "ask_size": 50.0, "iv": 0.3747, "open_interest": 292.0, "volume": 0.0, "delta": -0.6063, "gamma": 0.0035, "vega": 1.5544, "theta": -0.0414, "rho": -2.9022, "theo": 113.9763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 122.13, "last_trade_time": "2026-07-31T14:45:16", "percent_change": 0.0, "prev_day_close": 121.549999237061}, {"option": "AMZN281215C00390000", "bid": 43.95, "bid_size": 13.0, "ask": 45.65, "ask_size": 37.0, "iv": 0.3793, "open_interest": 1917.0, "volume": 55.0, "delta": 0.4818, "gamma": 0.0024, "vega": 1.749, "theta": -0.033, "rho": 2.1727, "theo": 44.8387, "change": 5.995, "open": 43.33, "high": 45.88, "low": 43.33, "tick": "up", "last_trade_price": 45.57, "last_trade_time": "2026-08-03T15:55:03", "percent_change": 15.1485, "prev_day_close": 39.5749988555908}, {"option": "AMZN281215P00390000", "bid": 119.0, "bid_size": 18.0, "ask": 123.5, "ask_size": 5.0, "iv": 0.3744, "open_interest": 165.0, "volume": 6.0, "delta": -0.6322, "gamma": 0.0035, "vega": 1.495, "theta": -0.0416, "rho": -2.8681, "theo": 121.6554, "change": -7.64, "open": 122.0, "high": 122.0, "low": 121.86, "tick": "no_change", "last_trade_price": 121.86, "last_trade_time": "2026-08-03T15:11:11", "percent_change": -5.89961, "prev_day_close": 129.5}, {"option": "AMZN281215C00400000", "bid": 41.7, "bid_size": 13.0, "ask": 43.4, "ask_size": 24.0, "iv": 0.3795, "open_interest": 9004.0, "volume": 351.0, "delta": 0.4647, "gamma": 0.0024, "vega": 1.7435, "theta": -0.0331, "rho": 2.1085, "theo": 42.592, "change": 5.425, "open": 39.75, "high": 44.65, "low": 39.75, "tick": "up", "last_trade_price": 43.15, "last_trade_time": "2026-08-03T15:05:49", "percent_change": 14.3804, "prev_day_close": 37.7250003814697}, {"option": "AMZN281215P00400000", "bid": 127.65, "bid_size": 124.0, "ask": 130.5, "ask_size": 11.0, "iv": 0.3755, "open_interest": 390.0, "volume": 5.0, "delta": -0.6575, "gamma": 0.0036, "vega": 1.4655, "theta": -0.0417, "rho": -2.849, "theo": 129.4952, "change": -7.31, "open": 128.62, "high": 130.44, "low": 128.22, "tick": "up", "last_trade_price": 130.44, "last_trade_time": "2026-08-03T15:55:01", "percent_change": -5.30672, "prev_day_close": 137.75}, {"option": "AMZN281215C00410000", "bid": 39.4, "bid_size": 22.0, "ask": 41.2, "ask_size": 19.0, "iv": 0.3777, "open_interest": 7740.0, "volume": 361.0, "delta": 0.4481, "gamma": 0.0024, "vega": 1.7355, "theta": -0.0332, "rho": 2.0467, "theo": 40.477, "change": 5.75, "open": 38.08, "high": 42.15, "low": 37.9, "tick": "up", "last_trade_price": 41.7, "last_trade_time": "2026-08-03T15:53:47", "percent_change": 15.9944, "prev_day_close": 35.9500007629394}, {"option": "AMZN281215P00410000", "bid": 134.5, "bid_size": 18.0, "ask": 139.0, "ask_size": 15.0, "iv": 0.3728, "open_interest": 1088.0, "volume": 2.0, "delta": -0.6826, "gamma": 0.0036, "vega": 1.3792, "theta": -0.0416, "rho": -2.7422, "theo": 137.5611, "change": -8.15, "open": 137.8, "high": 137.8, "low": 137.75, "tick": "down", "last_trade_price": 137.75, "last_trade_time": "2026-08-03T13:49:19", "percent_change": -5.58602, "prev_day_close": 145.900001525879}], "symbol": "AMZN", "security_type": "stock", "exchange_id": 2, "current_price": 279.68, "price_change": 12.44, "price_change_percent": 4.5806, "bid": 279.55, "ask": 279.7, "bid_size": 100, "ask_size": 2000, "open": 278.29, "high": 287.2, "low": 278.0, "close": 284.02, "prev_day_close": 271.58, "volume": 90192754, "iv30": 32.764, "iv30_change": 1.25, "iv30_change_percent": 3.9665, "seqno": 9300969860, "last_trade_time": "2026-08-03T15:59:59", "tick": "down"}, "symbol": "AMZN"}