{"schemaVersion":"1.0.0","snapshotId":"options-2026-09-19T00-24-46-343Z","symbol":"AMD","mode":"published-default","source":"Cboe delayed options quotes","sourceUrl":"https://cdn.cboe.com/api/global/delayed_quotes/options/AMD.json","sourceTimestamp":"2026-09-19 00:24:15","sourceTimeZone":null,"generatedAt":"2026-09-19T00:24:46.343Z","retrievedAt":"2026-09-19T00:24:47.668Z","isDelayed":true,"underlyingQuote":{"price":559.82,"change":14.73,"changePct":2.7,"currency":"USD","source":"Tencent Finance","sourceUrl":"https://qt.gtimg.cn/q=usAMD","sourceTimestamp":"2026-09-18 16:00:02","sourceTimeZone":null,"retrievedAt":"2026-09-19T00:24:47.659Z"},"currency":"USD","options":[{"contractSymbol":"AMD260918C00005000","optionType":"call","expiryDate":"2026-09-18","strike":5,"lastPrice":538,"bid":552.6,"ask":559.25,"volume":0,"openInterest":51,"impliedVolatility":0,"delta":1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T10:58:56"},{"contractSymbol":"AMD260918P00005000","optionType":"put","expiryDate":"2026-09-18","strike":5,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":0,"openInterest":169,"impliedVolatility":0,"delta":0,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T11:35:52"},{"contractSymbol":"AMD260918C00010000","optionType":"call","expiryDate":"2026-09-18","strike":10,"lastPrice":536.39,"bid":547.6,"ask":550.75,"volume":4,"openInterest":43,"impliedVolatility":0,"delta":1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:39:38"},{"contractSymbol":"AMD260918P00010000","optionType":"put","expiryDate":"2026-09-18","strike":10,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":0,"openInterest":33,"impliedVolatility":0,"delta":0,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-11T11:16:51"},{"contractSymbol":"AMD260918C00015000","optionType":"call","expiryDate":"2026-09-18","strike":15,"lastPrice":520.07,"bid":542.6,"ask":548.1,"volume":0,"openInterest":4,"impliedVolatility":0,"delta":1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T10:22:25"},{"contractSymbol":"AMD260918P00015000","optionType":"put","expiryDate":"2026-09-18","strike":15,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":0,"openInterest":26,"impliedVolatility":0,"delta":0,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-05-07T13:43:40"},{"contractSymbol":"AMD260918C00020000","optionType":"call","expiryDate":"2026-09-18","strike":20,"lastPrice":505.04,"bid":537.6,"ask":543.1,"volume":0,"openInterest":11,"impliedVolatility":0,"delta":1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T12:16:29"},{"contractSymbol":"AMD260918P00020000","optionType":"put","expiryDate":"2026-09-18","strike":20,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":0,"openInterest":22,"impliedVolatility":0,"delta":0,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-10T09:51:49"},{"contractSymbol":"AMD260918C00025000","optionType":"call","expiryDate":"2026-09-18","strike":25,"lastPrice":498.18,"bid":532.6,"ask":539.15,"volume":0,"openInterest":42,"impliedVolatility":0,"delta":1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T12:33:47"},{"contractSymbol":"AMD260918P00025000","optionType":"put","expiryDate":"2026-09-18","strike":25,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":0,"openInterest":21,"impliedVolatility":0,"delta":0,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-14T10:01:29"},{"contractSymbol":"AMD260918C00030000","optionType":"call","expiryDate":"2026-09-18","strike":30,"lastPrice":515.7,"bid":527.6,"ask":534.15,"volume":0,"openInterest":28,"impliedVolatility":0,"delta":1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:55:56"},{"contractSymbol":"AMD260918P00030000","optionType":"put","expiryDate":"2026-09-18","strike":30,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":0,"openInterest":88,"impliedVolatility":0,"delta":0,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-12T15:46:59"},{"contractSymbol":"AMD260918C00035000","optionType":"call","expiryDate":"2026-09-18","strike":35,"lastPrice":510.7,"bid":522.6,"ask":529.6,"volume":0,"openInterest":9,"impliedVolatility":0,"delta":1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:55:56"},{"contractSymbol":"AMD260918P00035000","optionType":"put","expiryDate":"2026-09-18","strike":35,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":0,"openInterest":590,"impliedVolatility":0,"delta":0,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-24T15:15:39"},{"contractSymbol":"AMD260918C00040000","optionType":"call","expiryDate":"2026-09-18","strike":40,"lastPrice":483.38,"bid":517.6,"ask":521.6,"volume":0,"openInterest":25,"impliedVolatility":0,"delta":1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T12:22:54"},{"contractSymbol":"AMD260918P00040000","optionType":"put","expiryDate":"2026-09-18","strike":40,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":0,"openInterest":562,"impliedVolatility":0,"delta":0,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T14:19:57"},{"contractSymbol":"AMD260918C00045000","optionType":"call","expiryDate":"2026-09-18","strike":45,"lastPrice":480.14,"bid":512.6,"ask":516.6,"volume":0,"openInterest":30,"impliedVolatility":0,"delta":1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T12:14:24"},{"contractSymbol":"AMD260918P00045000","optionType":"put","expiryDate":"2026-09-18","strike":45,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":1,"openInterest":119,"impliedVolatility":0,"delta":0,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:31:08"},{"contractSymbol":"AMD260918C00050000","optionType":"call","expiryDate":"2026-09-18","strike":50,"lastPrice":498.79,"bid":507.6,"ask":513.05,"volume":2,"openInterest":26,"impliedVolatility":0,"delta":1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:21:37"},{"contractSymbol":"AMD260918P00050000","optionType":"put","expiryDate":"2026-09-18","strike":50,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":0,"openInterest":462,"impliedVolatility":0,"delta":0,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-09T14:49:55"},{"contractSymbol":"AMD260918C00055000","optionType":"call","expiryDate":"2026-09-18","strike":55,"lastPrice":482.55,"bid":503.35,"ask":506.6,"volume":0,"openInterest":13,"impliedVolatility":0,"delta":1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T10:44:28"},{"contractSymbol":"AMD260918P00055000","optionType":"put","expiryDate":"2026-09-18","strike":55,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":0,"openInterest":533,"impliedVolatility":0,"delta":0,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-09T14:49:55"},{"contractSymbol":"AMD260918C00060000","optionType":"call","expiryDate":"2026-09-18","strike":60,"lastPrice":484.12,"bid":497.6,"ask":501.6,"volume":10,"openInterest":42,"impliedVolatility":0,"delta":1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:28:17"},{"contractSymbol":"AMD260918P00060000","optionType":"put","expiryDate":"2026-09-18","strike":60,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":0,"openInterest":896,"impliedVolatility":0,"delta":0,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-09T14:49:39"},{"contractSymbol":"AMD260918C00065000","optionType":"call","expiryDate":"2026-09-18","strike":65,"lastPrice":479.15,"bid":492.6,"ask":496.6,"volume":14,"openInterest":13,"impliedVolatility":0,"delta":1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:28:17"},{"contractSymbol":"AMD260918P00065000","optionType":"put","expiryDate":"2026-09-18","strike":65,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":3,"openInterest":1242,"impliedVolatility":0,"delta":0,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:20:06"},{"contractSymbol":"AMD260918C00070000","optionType":"call","expiryDate":"2026-09-18","strike":70,"lastPrice":474.04,"bid":487.6,"ask":491.25,"volume":10,"openInterest":25,"impliedVolatility":0,"delta":1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:35:55"},{"contractSymbol":"AMD260918P00070000","optionType":"put","expiryDate":"2026-09-18","strike":70,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":0,"openInterest":315,"impliedVolatility":0,"delta":0,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-09T14:48:52"},{"contractSymbol":"AMD260918C00075000","optionType":"call","expiryDate":"2026-09-18","strike":75,"lastPrice":469.07,"bid":482.6,"ask":486.6,"volume":12,"openInterest":29,"impliedVolatility":0,"delta":1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:35:55"},{"contractSymbol":"AMD260918P00075000","optionType":"put","expiryDate":"2026-09-18","strike":75,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":0,"openInterest":430,"impliedVolatility":0,"delta":0,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T09:53:25"},{"contractSymbol":"AMD260918C00080000","optionType":"call","expiryDate":"2026-09-18","strike":80,"lastPrice":464.6,"bid":477.6,"ask":481.4,"volume":12,"openInterest":158,"impliedVolatility":0,"delta":1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:07:20"},{"contractSymbol":"AMD260918P00080000","optionType":"put","expiryDate":"2026-09-18","strike":80,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":0,"openInterest":654,"impliedVolatility":0,"delta":0,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T10:13:53"},{"contractSymbol":"AMD260918C00085000","optionType":"call","expiryDate":"2026-09-18","strike":85,"lastPrice":459.18,"bid":472.5,"ask":476,"volume":12,"openInterest":56,"impliedVolatility":0,"delta":1,"gamma":0,"theta":-0.0001,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:27:03"},{"contractSymbol":"AMD260918P00085000","optionType":"put","expiryDate":"2026-09-18","strike":85,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":0,"openInterest":623,"impliedVolatility":0,"delta":0,"gamma":0,"theta":-0.0001,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-10T15:07:02"},{"contractSymbol":"AMD260918C00090000","optionType":"call","expiryDate":"2026-09-18","strike":90,"lastPrice":453.7,"bid":467.9,"ask":471.6,"volume":3,"openInterest":88,"impliedVolatility":0,"delta":1,"gamma":0,"theta":-0.0001,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:08:02"},{"contractSymbol":"AMD260918P00090000","optionType":"put","expiryDate":"2026-09-18","strike":90,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":0,"openInterest":649,"impliedVolatility":0,"delta":0,"gamma":0,"theta":-0.0001,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-10T15:08:23"},{"contractSymbol":"AMD260918C00095000","optionType":"call","expiryDate":"2026-09-18","strike":95,"lastPrice":428.68,"bid":462.6,"ask":466.6,"volume":0,"openInterest":73,"impliedVolatility":0,"delta":1,"gamma":0,"theta":-0.0001,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T10:35:45"},{"contractSymbol":"AMD260918P00095000","optionType":"put","expiryDate":"2026-09-18","strike":95,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":0,"openInterest":622,"impliedVolatility":0,"delta":0,"gamma":0,"theta":-0.0001,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T10:59:45"},{"contractSymbol":"AMD260918C00100000","optionType":"call","expiryDate":"2026-09-18","strike":100,"lastPrice":444.5,"bid":457.6,"ask":461.6,"volume":4,"openInterest":244,"impliedVolatility":0,"delta":1,"gamma":0,"theta":-0.0001,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:31:13"},{"contractSymbol":"AMD260918P00100000","optionType":"put","expiryDate":"2026-09-18","strike":100,"lastPrice":0.02,"bid":0,"ask":0.01,"volume":0,"openInterest":2672,"impliedVolatility":0,"delta":0,"gamma":0,"theta":-0.0001,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T10:59:45"},{"contractSymbol":"AMD260918C00105000","optionType":"call","expiryDate":"2026-09-18","strike":105,"lastPrice":441.75,"bid":452.6,"ask":456.25,"volume":9,"openInterest":205,"impliedVolatility":0,"delta":1,"gamma":0,"theta":-0.0001,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:42:38"},{"contractSymbol":"AMD260918P00105000","optionType":"put","expiryDate":"2026-09-18","strike":105,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":0,"openInterest":2249,"impliedVolatility":0,"delta":0,"gamma":0,"theta":-0.0001,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:48:10"},{"contractSymbol":"AMD260918C00110000","optionType":"call","expiryDate":"2026-09-18","strike":110,"lastPrice":434.74,"bid":447.6,"ask":451.25,"volume":19,"openInterest":478,"impliedVolatility":0,"delta":1,"gamma":0,"theta":-0.0001,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:00:13"},{"contractSymbol":"AMD260918P00110000","optionType":"put","expiryDate":"2026-09-18","strike":110,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":0,"openInterest":3233,"impliedVolatility":0,"delta":0,"gamma":0,"theta":-0.0001,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-09T10:36:52"},{"contractSymbol":"AMD260918C00115000","optionType":"call","expiryDate":"2026-09-18","strike":115,"lastPrice":442.5,"bid":442.7,"ask":446.25,"volume":8,"openInterest":182,"impliedVolatility":0,"delta":1,"gamma":0,"theta":-0.0002,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:56:36"},{"contractSymbol":"AMD260918P00115000","optionType":"put","expiryDate":"2026-09-18","strike":115,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":0,"openInterest":9186,"impliedVolatility":0,"delta":0,"gamma":0,"theta":-0.0002,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-11T13:33:59"},{"contractSymbol":"AMD260918C00120000","optionType":"call","expiryDate":"2026-09-18","strike":120,"lastPrice":425.51,"bid":437.6,"ask":441.6,"volume":1,"openInterest":369,"impliedVolatility":0,"delta":1,"gamma":0,"theta":-0.0002,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:24:25"},{"contractSymbol":"AMD260918P00120000","optionType":"put","expiryDate":"2026-09-18","strike":120,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":0,"openInterest":3226,"impliedVolatility":0,"delta":0,"gamma":0,"theta":-0.0002,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-08T14:26:52"},{"contractSymbol":"AMD260918C00125000","optionType":"call","expiryDate":"2026-09-18","strike":125,"lastPrice":419.91,"bid":432.6,"ask":436.25,"volume":36,"openInterest":655,"impliedVolatility":0,"delta":1,"gamma":0,"theta":-0.0002,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:26:35"},{"contractSymbol":"AMD260918P00125000","optionType":"put","expiryDate":"2026-09-18","strike":125,"lastPrice":0.02,"bid":0,"ask":0.01,"volume":0,"openInterest":2600,"impliedVolatility":0,"delta":0,"gamma":0,"theta":-0.0002,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-09T12:05:22"},{"contractSymbol":"AMD260918C00130000","optionType":"call","expiryDate":"2026-09-18","strike":130,"lastPrice":413.52,"bid":427.6,"ask":431.6,"volume":1,"openInterest":321,"impliedVolatility":0,"delta":1,"gamma":0,"theta":-0.0002,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:33:43"},{"contractSymbol":"AMD260918P00130000","optionType":"put","expiryDate":"2026-09-18","strike":130,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":0,"openInterest":3265,"impliedVolatility":0,"delta":0,"gamma":0,"theta":-0.0002,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-09T10:36:59"},{"contractSymbol":"AMD260918C00135000","optionType":"call","expiryDate":"2026-09-18","strike":135,"lastPrice":412.1,"bid":422.6,"ask":425.55,"volume":3,"openInterest":344,"impliedVolatility":0,"delta":1,"gamma":0,"theta":-0.0003,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:43:20"},{"contractSymbol":"AMD260918P00135000","optionType":"put","expiryDate":"2026-09-18","strike":135,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":0,"openInterest":1489,"impliedVolatility":0,"delta":0,"gamma":0,"theta":-0.0003,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T14:12:22"},{"contractSymbol":"AMD260918C00140000","optionType":"call","expiryDate":"2026-09-18","strike":140,"lastPrice":405.23,"bid":417.6,"ask":421.4,"volume":17,"openInterest":657,"impliedVolatility":0,"delta":1,"gamma":0,"theta":-0.0003,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:06:58"},{"contractSymbol":"AMD260918P00140000","optionType":"put","expiryDate":"2026-09-18","strike":140,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":0,"openInterest":16496,"impliedVolatility":0,"delta":0,"gamma":0,"theta":-0.0003,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T14:12:37"},{"contractSymbol":"AMD260918C00145000","optionType":"call","expiryDate":"2026-09-18","strike":145,"lastPrice":400.32,"bid":412.6,"ask":416.6,"volume":6,"openInterest":834,"impliedVolatility":0,"delta":1,"gamma":0,"theta":-0.0003,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:32:02"},{"contractSymbol":"AMD260918P00145000","optionType":"put","expiryDate":"2026-09-18","strike":145,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":0,"openInterest":8253,"impliedVolatility":0,"delta":0,"gamma":0,"theta":-0.0003,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T14:13:33"},{"contractSymbol":"AMD260918C00150000","optionType":"call","expiryDate":"2026-09-18","strike":150,"lastPrice":408.64,"bid":407.6,"ask":410.65,"volume":11,"openInterest":1066,"impliedVolatility":0,"delta":1,"gamma":0,"theta":-0.0004,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:10"},{"contractSymbol":"AMD260918P00150000","optionType":"put","expiryDate":"2026-09-18","strike":150,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":0,"openInterest":10411,"impliedVolatility":0,"delta":0,"gamma":0,"theta":-0.0004,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-11T13:03:30"},{"contractSymbol":"AMD260918C00155000","optionType":"call","expiryDate":"2026-09-18","strike":155,"lastPrice":390.15,"bid":402.6,"ask":406.25,"volume":0,"openInterest":1321,"impliedVolatility":0,"delta":1,"gamma":0,"theta":-0.0004,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T14:21:25"},{"contractSymbol":"AMD260918P00155000","optionType":"put","expiryDate":"2026-09-18","strike":155,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":0,"openInterest":3874,"impliedVolatility":0,"delta":0,"gamma":0,"theta":-0.0004,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T14:53:45"},{"contractSymbol":"AMD260918C00160000","optionType":"call","expiryDate":"2026-09-18","strike":160,"lastPrice":387.2,"bid":397.6,"ask":401.6,"volume":2,"openInterest":1204,"impliedVolatility":0,"delta":1,"gamma":0,"theta":-0.0004,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:47:43"},{"contractSymbol":"AMD260918P00160000","optionType":"put","expiryDate":"2026-09-18","strike":160,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":0,"openInterest":11898,"impliedVolatility":0,"delta":0,"gamma":0,"theta":-0.0004,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T14:09:19"},{"contractSymbol":"AMD260918C00165000","optionType":"call","expiryDate":"2026-09-18","strike":165,"lastPrice":379.24,"bid":392.6,"ask":396.05,"volume":6,"openInterest":687,"impliedVolatility":0,"delta":1,"gamma":0,"theta":-0.0005,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:40:22"},{"contractSymbol":"AMD260918P00165000","optionType":"put","expiryDate":"2026-09-18","strike":165,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":0,"openInterest":3718,"impliedVolatility":0,"delta":0,"gamma":0,"theta":-0.0005,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T14:00:23"},{"contractSymbol":"AMD260918C00170000","optionType":"call","expiryDate":"2026-09-18","strike":170,"lastPrice":374.2,"bid":387.6,"ask":391.6,"volume":15,"openInterest":1553,"impliedVolatility":0,"delta":1,"gamma":0,"theta":-0.0005,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:40:40"},{"contractSymbol":"AMD260918P00170000","optionType":"put","expiryDate":"2026-09-18","strike":170,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":0,"openInterest":7144,"impliedVolatility":0,"delta":0,"gamma":0,"theta":-0.0005,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T10:59:45"},{"contractSymbol":"AMD260918C00175000","optionType":"call","expiryDate":"2026-09-18","strike":175,"lastPrice":370.27,"bid":382.6,"ask":386.6,"volume":14,"openInterest":458,"impliedVolatility":0,"delta":1,"gamma":0,"theta":-0.0006,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:33:57"},{"contractSymbol":"AMD260918P00175000","optionType":"put","expiryDate":"2026-09-18","strike":175,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":0,"openInterest":3576,"impliedVolatility":0,"delta":0,"gamma":0,"theta":-0.0006,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-08T14:26:01"},{"contractSymbol":"AMD260918C00180000","optionType":"call","expiryDate":"2026-09-18","strike":180,"lastPrice":379.08,"bid":377.75,"ask":380.6,"volume":6,"openInterest":1127,"impliedVolatility":0,"delta":1,"gamma":0,"theta":-0.0006,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:56"},{"contractSymbol":"AMD260918P00180000","optionType":"put","expiryDate":"2026-09-18","strike":180,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":3,"openInterest":8146,"impliedVolatility":0,"delta":0,"gamma":0,"theta":-0.0006,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:30"},{"contractSymbol":"AMD260918C00185000","optionType":"call","expiryDate":"2026-09-18","strike":185,"lastPrice":360.72,"bid":372.6,"ask":376.6,"volume":54,"openInterest":1303,"impliedVolatility":0,"delta":1,"gamma":0,"theta":-0.0006,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:21:31"},{"contractSymbol":"AMD260918P00185000","optionType":"put","expiryDate":"2026-09-18","strike":185,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":0,"openInterest":2059,"impliedVolatility":0,"delta":0,"gamma":0,"theta":-0.0006,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T14:08:40"},{"contractSymbol":"AMD260918C00190000","optionType":"call","expiryDate":"2026-09-18","strike":190,"lastPrice":366.93,"bid":367.6,"ask":371.6,"volume":5,"openInterest":562,"impliedVolatility":0,"delta":1,"gamma":0,"theta":-0.0007,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:54"},{"contractSymbol":"AMD260918P00190000","optionType":"put","expiryDate":"2026-09-18","strike":190,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":0,"openInterest":2305,"impliedVolatility":0,"delta":0,"gamma":0,"theta":-0.0007,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T10:11:46"},{"contractSymbol":"AMD260918C00195000","optionType":"call","expiryDate":"2026-09-18","strike":195,"lastPrice":350,"bid":362.6,"ask":366.6,"volume":0,"openInterest":746,"impliedVolatility":0,"delta":1,"gamma":0,"theta":-0.0007,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:08:02"},{"contractSymbol":"AMD260918P00195000","optionType":"put","expiryDate":"2026-09-18","strike":195,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":0,"openInterest":2253,"impliedVolatility":0,"delta":0,"gamma":0,"theta":-0.0007,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T14:15:19"},{"contractSymbol":"AMD260918C00200000","optionType":"call","expiryDate":"2026-09-18","strike":200,"lastPrice":344.9,"bid":357.85,"ask":360.45,"volume":36,"openInterest":1337,"impliedVolatility":0,"delta":1,"gamma":0,"theta":-0.0008,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:14:02"},{"contractSymbol":"AMD260918P00200000","optionType":"put","expiryDate":"2026-09-18","strike":200,"lastPrice":0.02,"bid":0,"ask":0.01,"volume":0,"openInterest":15709,"impliedVolatility":0,"delta":0,"gamma":0,"theta":-0.0008,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T10:13:53"},{"contractSymbol":"AMD260918C00210000","optionType":"call","expiryDate":"2026-09-18","strike":210,"lastPrice":337.8,"bid":347.6,"ask":351.1,"volume":19,"openInterest":1147,"impliedVolatility":0,"delta":1,"gamma":0,"theta":-0.0009,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:50:00"},{"contractSymbol":"AMD260918P00210000","optionType":"put","expiryDate":"2026-09-18","strike":210,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":0,"openInterest":5269,"impliedVolatility":0,"delta":0,"gamma":0,"theta":-0.0009,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-11T15:42:48"},{"contractSymbol":"AMD260918C00220000","optionType":"call","expiryDate":"2026-09-18","strike":220,"lastPrice":332,"bid":337.6,"ask":341.4,"volume":37,"openInterest":4043,"impliedVolatility":0,"delta":1,"gamma":0,"theta":-0.001,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:53:00"},{"contractSymbol":"AMD260918P00220000","optionType":"put","expiryDate":"2026-09-18","strike":220,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":0,"openInterest":4024,"impliedVolatility":0,"delta":0,"gamma":0,"theta":-0.001,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T14:12:04"},{"contractSymbol":"AMD260918C00230000","optionType":"call","expiryDate":"2026-09-18","strike":230,"lastPrice":315.1,"bid":327.6,"ask":330.55,"volume":31,"openInterest":2461,"impliedVolatility":0,"delta":1,"gamma":0,"theta":-0.0011,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:21:00"},{"contractSymbol":"AMD260918P00230000","optionType":"put","expiryDate":"2026-09-18","strike":230,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":0,"openInterest":3019,"impliedVolatility":0,"delta":0,"gamma":0,"theta":-0.0011,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:47:07"},{"contractSymbol":"AMD260918C00240000","optionType":"call","expiryDate":"2026-09-18","strike":240,"lastPrice":306,"bid":317.6,"ask":321.1,"volume":205,"openInterest":2126,"impliedVolatility":0,"delta":1,"gamma":0,"theta":-0.0012,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:36:02"},{"contractSymbol":"AMD260918P00240000","optionType":"put","expiryDate":"2026-09-18","strike":240,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":1,"openInterest":1883,"impliedVolatility":0,"delta":0,"gamma":0,"theta":-0.0012,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:54:08"},{"contractSymbol":"AMD260918C00250000","optionType":"call","expiryDate":"2026-09-18","strike":250,"lastPrice":308.97,"bid":307.6,"ask":310.55,"volume":84,"openInterest":3026,"impliedVolatility":0,"delta":1,"gamma":0,"theta":-0.0014,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:54"},{"contractSymbol":"AMD260918P00250000","optionType":"put","expiryDate":"2026-09-18","strike":250,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":0,"openInterest":5460,"impliedVolatility":0,"delta":0,"gamma":0,"theta":-0.0014,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:20:52"},{"contractSymbol":"AMD260918C00260000","optionType":"call","expiryDate":"2026-09-18","strike":260,"lastPrice":287.15,"bid":297.6,"ask":300.55,"volume":25,"openInterest":6178,"impliedVolatility":0,"delta":0.9999,"gamma":0,"theta":-0.0015,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:49:59"},{"contractSymbol":"AMD260918P00260000","optionType":"put","expiryDate":"2026-09-18","strike":260,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":3,"openInterest":3523,"impliedVolatility":0,"delta":-0.0001,"gamma":0,"theta":-0.0015,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:45:37"},{"contractSymbol":"AMD260918C00270000","optionType":"call","expiryDate":"2026-09-18","strike":270,"lastPrice":289.3,"bid":288,"ask":290.85,"volume":54,"openInterest":1892,"impliedVolatility":0,"delta":0.9999,"gamma":0,"theta":-0.0016,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:09"},{"contractSymbol":"AMD260918P00270000","optionType":"put","expiryDate":"2026-09-18","strike":270,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":1,"openInterest":3179,"impliedVolatility":0,"delta":-0.0001,"gamma":0,"theta":-0.0016,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:22:35"},{"contractSymbol":"AMD260918C00280000","optionType":"call","expiryDate":"2026-09-18","strike":280,"lastPrice":265.39,"bid":277.6,"ask":280.6,"volume":24,"openInterest":1651,"impliedVolatility":0,"delta":0.9999,"gamma":0,"theta":-0.0018,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:30:29"},{"contractSymbol":"AMD260918P00280000","optionType":"put","expiryDate":"2026-09-18","strike":280,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":0,"openInterest":3131,"impliedVolatility":0,"delta":-0.0001,"gamma":0,"theta":-0.0018,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T14:03:10"},{"contractSymbol":"AMD260918C00290000","optionType":"call","expiryDate":"2026-09-18","strike":290,"lastPrice":255.3,"bid":267.6,"ask":270.6,"volume":26,"openInterest":1290,"impliedVolatility":0,"delta":0.9999,"gamma":0,"theta":-0.002,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:30:24"},{"contractSymbol":"AMD260918P00290000","optionType":"put","expiryDate":"2026-09-18","strike":290,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":0,"openInterest":2660,"impliedVolatility":0,"delta":-0.0001,"gamma":0,"theta":-0.002,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:24:06"},{"contractSymbol":"AMD260918C00300000","optionType":"call","expiryDate":"2026-09-18","strike":300,"lastPrice":259.2,"bid":257.95,"ask":260.45,"volume":80,"openInterest":7031,"impliedVolatility":0,"delta":0.9999,"gamma":0,"theta":-0.0021,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:53"},{"contractSymbol":"AMD260918P00300000","optionType":"put","expiryDate":"2026-09-18","strike":300,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":11,"openInterest":10498,"impliedVolatility":0,"delta":-0.0001,"gamma":0,"theta":-0.0021,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:14:51"},{"contractSymbol":"AMD260918C00310000","optionType":"call","expiryDate":"2026-09-18","strike":310,"lastPrice":235.23,"bid":247.6,"ask":251.6,"volume":18,"openInterest":1088,"impliedVolatility":0,"delta":0.9999,"gamma":0,"theta":-0.0023,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:28:29"},{"contractSymbol":"AMD260918P00310000","optionType":"put","expiryDate":"2026-09-18","strike":310,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":0,"openInterest":809,"impliedVolatility":0,"delta":-0.0001,"gamma":0,"theta":-0.0023,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T14:04:56"},{"contractSymbol":"AMD260918C00320000","optionType":"call","expiryDate":"2026-09-18","strike":320,"lastPrice":225.28,"bid":237.6,"ask":241.4,"volume":6,"openInterest":2982,"impliedVolatility":0,"delta":0.9999,"gamma":0,"theta":-0.0024,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:28:44"},{"contractSymbol":"AMD260918P00320000","optionType":"put","expiryDate":"2026-09-18","strike":320,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":0,"openInterest":6160,"impliedVolatility":0,"delta":-0.0001,"gamma":0,"theta":-0.0024,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T10:13:04"},{"contractSymbol":"AMD260918C00330000","optionType":"call","expiryDate":"2026-09-18","strike":330,"lastPrice":217.03,"bid":227.6,"ask":230.95,"volume":34,"openInterest":1896,"impliedVolatility":0,"delta":0.9999,"gamma":0,"theta":-0.0026,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:48:56"},{"contractSymbol":"AMD260918P00330000","optionType":"put","expiryDate":"2026-09-18","strike":330,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":7,"openInterest":2337,"impliedVolatility":0,"delta":-0.0001,"gamma":0,"theta":-0.0026,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:10:48"},{"contractSymbol":"AMD260918C00340000","optionType":"call","expiryDate":"2026-09-18","strike":340,"lastPrice":217.91,"bid":217.6,"ask":221.2,"volume":16,"openInterest":1918,"impliedVolatility":0,"delta":0.9998,"gamma":0,"theta":-0.0028,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:25"},{"contractSymbol":"AMD260918P00340000","optionType":"put","expiryDate":"2026-09-18","strike":340,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":3,"openInterest":5536,"impliedVolatility":0,"delta":-0.0002,"gamma":0,"theta":-0.0028,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:00:45"},{"contractSymbol":"AMD260918C00350000","optionType":"call","expiryDate":"2026-09-18","strike":350,"lastPrice":202.35,"bid":207.6,"ask":210.9,"volume":84,"openInterest":2967,"impliedVolatility":0,"delta":0.9998,"gamma":0,"theta":-0.003,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:52:13"},{"contractSymbol":"AMD260918P00350000","optionType":"put","expiryDate":"2026-09-18","strike":350,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":4,"openInterest":8122,"impliedVolatility":0,"delta":-0.0002,"gamma":0,"theta":-0.003,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:15:35"},{"contractSymbol":"AMD260918C00360000","optionType":"call","expiryDate":"2026-09-18","strike":360,"lastPrice":199.38,"bid":197.6,"ask":201.1,"volume":28,"openInterest":1666,"impliedVolatility":0,"delta":0.9998,"gamma":0,"theta":-0.0032,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:23"},{"contractSymbol":"AMD260918P00360000","optionType":"put","expiryDate":"2026-09-18","strike":360,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":9,"openInterest":2736,"impliedVolatility":0,"delta":-0.0002,"gamma":0,"theta":-0.0032,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:44:05"},{"contractSymbol":"AMD260918C00370000","optionType":"call","expiryDate":"2026-09-18","strike":370,"lastPrice":175.13,"bid":187.6,"ask":190.4,"volume":24,"openInterest":1311,"impliedVolatility":0,"delta":0.9998,"gamma":0,"theta":-0.0034,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:27:11"},{"contractSymbol":"AMD260918P00370000","optionType":"put","expiryDate":"2026-09-18","strike":370,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":1,"openInterest":4864,"impliedVolatility":0,"delta":-0.0002,"gamma":0,"theta":-0.0034,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:30:08"},{"contractSymbol":"AMD260918C00380000","optionType":"call","expiryDate":"2026-09-18","strike":380,"lastPrice":176.8,"bid":177.6,"ask":181.1,"volume":20,"openInterest":2962,"impliedVolatility":0,"delta":0.9998,"gamma":0,"theta":-0.0036,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:18"},{"contractSymbol":"AMD260918P00380000","optionType":"put","expiryDate":"2026-09-18","strike":380,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":39,"openInterest":5394,"impliedVolatility":0,"delta":-0.0002,"gamma":0,"theta":-0.0036,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:23:20"},{"contractSymbol":"AMD260918C00390000","optionType":"call","expiryDate":"2026-09-18","strike":390,"lastPrice":154.19,"bid":167.6,"ask":171.6,"volume":7,"openInterest":897,"impliedVolatility":0,"delta":0.9997,"gamma":0,"theta":-0.0038,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:30:46"},{"contractSymbol":"AMD260918P00390000","optionType":"put","expiryDate":"2026-09-18","strike":390,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":28,"openInterest":3260,"impliedVolatility":0,"delta":-0.0003,"gamma":0,"theta":-0.0038,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:36:43"},{"contractSymbol":"AMD260918C00400000","optionType":"call","expiryDate":"2026-09-18","strike":400,"lastPrice":147.4,"bid":157.6,"ask":161.15,"volume":552,"openInterest":2176,"impliedVolatility":0,"delta":0.9997,"gamma":0,"theta":-0.004,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:45:00"},{"contractSymbol":"AMD260918P00400000","optionType":"put","expiryDate":"2026-09-18","strike":400,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":42,"openInterest":8028,"impliedVolatility":0,"delta":-0.0003,"gamma":0,"theta":-0.004,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:52:53"},{"contractSymbol":"AMD260918C00410000","optionType":"call","expiryDate":"2026-09-18","strike":410,"lastPrice":137.25,"bid":147.6,"ask":151.6,"volume":35,"openInterest":1210,"impliedVolatility":0,"delta":0.9997,"gamma":0,"theta":-0.0042,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:47:15"},{"contractSymbol":"AMD260918P00410000","optionType":"put","expiryDate":"2026-09-18","strike":410,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":34,"openInterest":4279,"impliedVolatility":0,"delta":-0.0003,"gamma":0,"theta":-0.0042,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:50:12"},{"contractSymbol":"AMD260918C00420000","optionType":"call","expiryDate":"2026-09-18","strike":420,"lastPrice":137.92,"bid":137.6,"ask":140.9,"volume":55,"openInterest":872,"impliedVolatility":0,"delta":0.9996,"gamma":0,"theta":-0.0044,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:25"},{"contractSymbol":"AMD260918P00420000","optionType":"put","expiryDate":"2026-09-18","strike":420,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":18,"openInterest":6829,"impliedVolatility":0,"delta":-0.0004,"gamma":0,"theta":-0.0044,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:34:24"},{"contractSymbol":"AMD260918C00422500","optionType":"call","expiryDate":"2026-09-18","strike":422.5,"lastPrice":121.55,"bid":135.1,"ask":138.95,"volume":1,"openInterest":9,"impliedVolatility":0,"delta":0.9996,"gamma":0,"theta":-0.0045,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:46:15"},{"contractSymbol":"AMD260918P00422500","optionType":"put","expiryDate":"2026-09-18","strike":422.5,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":7,"openInterest":311,"impliedVolatility":0,"delta":-0.0004,"gamma":0,"theta":-0.0045,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:19:08"},{"contractSymbol":"AMD260918C00425000","optionType":"call","expiryDate":"2026-09-18","strike":425,"lastPrice":124.09,"bid":132.6,"ask":136.6,"volume":1,"openInterest":34,"impliedVolatility":0,"delta":0.9996,"gamma":0,"theta":-0.0045,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:12:27"},{"contractSymbol":"AMD260918P00425000","optionType":"put","expiryDate":"2026-09-18","strike":425,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":24,"openInterest":2570,"impliedVolatility":0,"delta":-0.0004,"gamma":0,"theta":-0.0045,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:15:34"},{"contractSymbol":"AMD260918C00427500","optionType":"call","expiryDate":"2026-09-18","strike":427.5,"lastPrice":110.5,"bid":130.1,"ask":133.95,"volume":0,"openInterest":13,"impliedVolatility":0,"delta":0.9996,"gamma":0,"theta":-0.0046,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T10:40:51"},{"contractSymbol":"AMD260918P00427500","optionType":"put","expiryDate":"2026-09-18","strike":427.5,"lastPrice":0.05,"bid":0,"ask":0.01,"volume":0,"openInterest":194,"impliedVolatility":0,"delta":-0.0004,"gamma":0,"theta":-0.0046,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T15:58:31"},{"contractSymbol":"AMD260918C00430000","optionType":"call","expiryDate":"2026-09-18","strike":430,"lastPrice":114.95,"bid":127.6,"ask":130.55,"volume":18,"openInterest":528,"impliedVolatility":0,"delta":0.9996,"gamma":0,"theta":-0.0046,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:24:13"},{"contractSymbol":"AMD260918P00430000","optionType":"put","expiryDate":"2026-09-18","strike":430,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":76,"openInterest":3208,"impliedVolatility":0,"delta":-0.0004,"gamma":0,"theta":-0.0046,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:58"},{"contractSymbol":"AMD260918C00432500","optionType":"call","expiryDate":"2026-09-18","strike":432.5,"lastPrice":111.95,"bid":125.1,"ask":129.1,"volume":1,"openInterest":10,"impliedVolatility":0,"delta":0.9996,"gamma":0,"theta":-0.0047,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:36:17"},{"contractSymbol":"AMD260918P00432500","optionType":"put","expiryDate":"2026-09-18","strike":432.5,"lastPrice":0.02,"bid":0,"ask":0.01,"volume":0,"openInterest":51,"impliedVolatility":0,"delta":-0.0004,"gamma":0,"theta":-0.0047,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T09:46:41"},{"contractSymbol":"AMD260918C00435000","optionType":"call","expiryDate":"2026-09-18","strike":435,"lastPrice":112.2,"bid":122.6,"ask":126.6,"volume":5,"openInterest":89,"impliedVolatility":0,"delta":0.9996,"gamma":0,"theta":-0.0048,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:40:53"},{"contractSymbol":"AMD260918P00435000","optionType":"put","expiryDate":"2026-09-18","strike":435,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":9,"openInterest":3301,"impliedVolatility":0,"delta":-0.0004,"gamma":0,"theta":-0.0048,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:38"},{"contractSymbol":"AMD260918C00437500","optionType":"call","expiryDate":"2026-09-18","strike":437.5,"lastPrice":99.77,"bid":120.1,"ask":123.95,"volume":0,"openInterest":12,"impliedVolatility":0,"delta":0.9995,"gamma":0,"theta":-0.0048,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T10:39:36"},{"contractSymbol":"AMD260918P00437500","optionType":"put","expiryDate":"2026-09-18","strike":437.5,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":0,"openInterest":350,"impliedVolatility":0,"delta":-0.0005,"gamma":0,"theta":-0.0048,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:14:18"},{"contractSymbol":"AMD260918C00440000","optionType":"call","expiryDate":"2026-09-18","strike":440,"lastPrice":118.77,"bid":117.6,"ask":120.35,"volume":51,"openInterest":1258,"impliedVolatility":0,"delta":0.9995,"gamma":0,"theta":-0.0049,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:35"},{"contractSymbol":"AMD260918P00440000","optionType":"put","expiryDate":"2026-09-18","strike":440,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":42,"openInterest":7479,"impliedVolatility":0,"delta":-0.0005,"gamma":0,"theta":-0.0049,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:01"},{"contractSymbol":"AMD260918C00442500","optionType":"call","expiryDate":"2026-09-18","strike":442.5,"lastPrice":51.1,"bid":115.1,"ask":119.1,"volume":0,"openInterest":232,"impliedVolatility":0,"delta":0.9995,"gamma":0,"theta":-0.0049,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T10:12:39"},{"contractSymbol":"AMD260918P00442500","optionType":"put","expiryDate":"2026-09-18","strike":442.5,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":5,"openInterest":1266,"impliedVolatility":0,"delta":-0.0005,"gamma":0,"theta":-0.0049,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:05:26"},{"contractSymbol":"AMD260918C00445000","optionType":"call","expiryDate":"2026-09-18","strike":445,"lastPrice":99.77,"bid":112.6,"ask":116.6,"volume":4,"openInterest":80,"impliedVolatility":0,"delta":0.9995,"gamma":0,"theta":-0.005,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:07:59"},{"contractSymbol":"AMD260918P00445000","optionType":"put","expiryDate":"2026-09-18","strike":445,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":20,"openInterest":1691,"impliedVolatility":0,"delta":-0.0005,"gamma":0,"theta":-0.005,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:34:57"},{"contractSymbol":"AMD260918C00447500","optionType":"call","expiryDate":"2026-09-18","strike":447.5,"lastPrice":98.17,"bid":110.1,"ask":113.3,"volume":11,"openInterest":91,"impliedVolatility":0,"delta":0.9995,"gamma":0,"theta":-0.005,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:36:34"},{"contractSymbol":"AMD260918P00447500","optionType":"put","expiryDate":"2026-09-18","strike":447.5,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":13,"openInterest":788,"impliedVolatility":0,"delta":-0.0005,"gamma":0,"theta":-0.005,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:10:39"},{"contractSymbol":"AMD260918C00450000","optionType":"call","expiryDate":"2026-09-18","strike":450,"lastPrice":107.47,"bid":108.45,"ask":111,"volume":142,"openInterest":2090,"impliedVolatility":0,"delta":0.9995,"gamma":0,"theta":-0.0051,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:39"},{"contractSymbol":"AMD260918P00450000","optionType":"put","expiryDate":"2026-09-18","strike":450,"lastPrice":0.03,"bid":0,"ask":0.01,"volume":86,"openInterest":7009,"impliedVolatility":0,"delta":-0.0005,"gamma":0,"theta":-0.0051,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:01"},{"contractSymbol":"AMD260918C00452500","optionType":"call","expiryDate":"2026-09-18","strike":452.5,"lastPrice":93.47,"bid":105.1,"ask":108.3,"volume":4,"openInterest":851,"impliedVolatility":0,"delta":0.9994,"gamma":0,"theta":-0.0052,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:36:34"},{"contractSymbol":"AMD260918P00452500","optionType":"put","expiryDate":"2026-09-18","strike":452.5,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":5,"openInterest":991,"impliedVolatility":0,"delta":-0.0006,"gamma":0,"theta":-0.0052,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:16:52"},{"contractSymbol":"AMD260918C00455000","optionType":"call","expiryDate":"2026-09-18","strike":455,"lastPrice":104.41,"bid":102.8,"ask":105.5,"volume":18,"openInterest":190,"impliedVolatility":0,"delta":0.9994,"gamma":0.0001,"theta":-0.0052,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:18"},{"contractSymbol":"AMD260918P00455000","optionType":"put","expiryDate":"2026-09-18","strike":455,"lastPrice":0.03,"bid":0,"ask":0.01,"volume":30,"openInterest":1309,"impliedVolatility":8.507,"delta":-0.0006,"gamma":0.0001,"theta":-0.0052,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:15:34"},{"contractSymbol":"AMD260918C00457500","optionType":"call","expiryDate":"2026-09-18","strike":457.5,"lastPrice":89.78,"bid":100.1,"ask":103.05,"volume":2,"openInterest":117,"impliedVolatility":0,"delta":0.9994,"gamma":0.0001,"theta":-0.0053,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:46:35"},{"contractSymbol":"AMD260918P00457500","optionType":"put","expiryDate":"2026-09-18","strike":457.5,"lastPrice":0.02,"bid":0,"ask":0.01,"volume":201,"openInterest":1416,"impliedVolatility":8.2971,"delta":-0.0006,"gamma":0.0001,"theta":-0.0053,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:50:16"},{"contractSymbol":"AMD260918C00460000","optionType":"call","expiryDate":"2026-09-18","strike":460,"lastPrice":99.47,"bid":97.6,"ask":100.5,"volume":211,"openInterest":1855,"impliedVolatility":0,"delta":0.9994,"gamma":0.0001,"theta":-0.0053,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:30"},{"contractSymbol":"AMD260918P00460000","optionType":"put","expiryDate":"2026-09-18","strike":460,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":486,"openInterest":3415,"impliedVolatility":8.088,"delta":-0.0006,"gamma":0.0001,"theta":-0.0053,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:07:09"},{"contractSymbol":"AMD260918C00462500","optionType":"call","expiryDate":"2026-09-18","strike":462.5,"lastPrice":83.5,"bid":95.1,"ask":98.4,"volume":35,"openInterest":336,"impliedVolatility":0,"delta":0.9994,"gamma":0.0001,"theta":-0.0054,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:49:08"},{"contractSymbol":"AMD260918P00462500","optionType":"put","expiryDate":"2026-09-18","strike":462.5,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":2,"openInterest":613,"impliedVolatility":7.8798,"delta":-0.0006,"gamma":0.0001,"theta":-0.0054,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:01:49"},{"contractSymbol":"AMD260918C00465000","optionType":"call","expiryDate":"2026-09-18","strike":465,"lastPrice":79.77,"bid":92.8,"ask":96.2,"volume":22,"openInterest":438,"impliedVolatility":0,"delta":0.9993,"gamma":0.0001,"theta":-0.0055,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:23:55"},{"contractSymbol":"AMD260918P00465000","optionType":"put","expiryDate":"2026-09-18","strike":465,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":78,"openInterest":855,"impliedVolatility":7.6723,"delta":-0.0007,"gamma":0.0001,"theta":-0.0055,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:58"},{"contractSymbol":"AMD260918C00467500","optionType":"call","expiryDate":"2026-09-18","strike":467.5,"lastPrice":77.32,"bid":90.1,"ask":93.25,"volume":22,"openInterest":223,"impliedVolatility":0,"delta":0.9993,"gamma":0.0001,"theta":-0.0055,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:58:38"},{"contractSymbol":"AMD260918P00467500","optionType":"put","expiryDate":"2026-09-18","strike":467.5,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":27,"openInterest":1041,"impliedVolatility":7.4657,"delta":-0.0007,"gamma":0.0001,"theta":-0.0055,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:23:41"},{"contractSymbol":"AMD260918C00470000","optionType":"call","expiryDate":"2026-09-18","strike":470,"lastPrice":89.17,"bid":88.1,"ask":90.6,"volume":159,"openInterest":9200,"impliedVolatility":0,"delta":0.9993,"gamma":0.0001,"theta":-0.0056,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:42"},{"contractSymbol":"AMD260918P00470000","optionType":"put","expiryDate":"2026-09-18","strike":470,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":85,"openInterest":5604,"impliedVolatility":7.2598,"delta":-0.0007,"gamma":0.0001,"theta":-0.0056,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:31:39"},{"contractSymbol":"AMD260918C00472500","optionType":"call","expiryDate":"2026-09-18","strike":472.5,"lastPrice":74.77,"bid":85.5,"ask":89.1,"volume":224,"openInterest":360,"impliedVolatility":0,"delta":0.9993,"gamma":0.0001,"theta":-0.0056,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:49:01"},{"contractSymbol":"AMD260918P00472500","optionType":"put","expiryDate":"2026-09-18","strike":472.5,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":28,"openInterest":767,"impliedVolatility":7.0548,"delta":-0.0007,"gamma":0.0001,"theta":-0.0056,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:46:55"},{"contractSymbol":"AMD260918C00475000","optionType":"call","expiryDate":"2026-09-18","strike":475,"lastPrice":78.47,"bid":83.1,"ask":85.75,"volume":49,"openInterest":1446,"impliedVolatility":0,"delta":0.9992,"gamma":0.0001,"theta":-0.0057,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:52:36"},{"contractSymbol":"AMD260918P00475000","optionType":"put","expiryDate":"2026-09-18","strike":475,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":828,"openInterest":1917,"impliedVolatility":6.8504,"delta":-0.0008,"gamma":0.0001,"theta":-0.0057,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:40:35"},{"contractSymbol":"AMD260918C00477500","optionType":"call","expiryDate":"2026-09-18","strike":477.5,"lastPrice":68.39,"bid":80.25,"ask":83.9,"volume":34,"openInterest":328,"impliedVolatility":0,"delta":0.9992,"gamma":0.0001,"theta":-0.0058,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:35:36"},{"contractSymbol":"AMD260918P00477500","optionType":"put","expiryDate":"2026-09-18","strike":477.5,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":50,"openInterest":835,"impliedVolatility":6.6468,"delta":-0.0008,"gamma":0.0001,"theta":-0.0058,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:41:45"},{"contractSymbol":"AMD260918C00480000","optionType":"call","expiryDate":"2026-09-18","strike":480,"lastPrice":71.3,"bid":77.65,"ask":81.35,"volume":259,"openInterest":4118,"impliedVolatility":0,"delta":0.9992,"gamma":0.0001,"theta":-0.0058,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:54:18"},{"contractSymbol":"AMD260918P00480000","optionType":"put","expiryDate":"2026-09-18","strike":480,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":414,"openInterest":6493,"impliedVolatility":6.4439,"delta":-0.0008,"gamma":0.0001,"theta":-0.0058,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:49"},{"contractSymbol":"AMD260918C00482500","optionType":"call","expiryDate":"2026-09-18","strike":482.5,"lastPrice":74.55,"bid":75.35,"ask":78.5,"volume":44,"openInterest":189,"impliedVolatility":0,"delta":0.9991,"gamma":0.0001,"theta":-0.0059,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:09"},{"contractSymbol":"AMD260918P00482500","optionType":"put","expiryDate":"2026-09-18","strike":482.5,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":19,"openInterest":584,"impliedVolatility":6.2416,"delta":-0.0009,"gamma":0.0001,"theta":-0.0059,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:26:18"},{"contractSymbol":"AMD260918C00485000","optionType":"call","expiryDate":"2026-09-18","strike":485,"lastPrice":67,"bid":72.6,"ask":75.55,"volume":218,"openInterest":535,"impliedVolatility":0,"delta":0.9991,"gamma":0.0001,"theta":-0.006,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:53:00"},{"contractSymbol":"AMD260918P00485000","optionType":"put","expiryDate":"2026-09-18","strike":485,"lastPrice":0.02,"bid":0,"ask":0.01,"volume":143,"openInterest":874,"impliedVolatility":6.04,"delta":-0.0009,"gamma":0.0001,"theta":-0.006,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:41:45"},{"contractSymbol":"AMD260918C00487500","optionType":"call","expiryDate":"2026-09-18","strike":487.5,"lastPrice":64.18,"bid":70.1,"ask":74.25,"volume":25,"openInterest":809,"impliedVolatility":0,"delta":0.9991,"gamma":0.0001,"theta":-0.006,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:51:18"},{"contractSymbol":"AMD260918P00487500","optionType":"put","expiryDate":"2026-09-18","strike":487.5,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":95,"openInterest":851,"impliedVolatility":5.8391,"delta":-0.0009,"gamma":0.0001,"theta":-0.006,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:35:55"},{"contractSymbol":"AMD260918C00490000","optionType":"call","expiryDate":"2026-09-18","strike":490,"lastPrice":68.77,"bid":68.1,"ask":71.3,"volume":304,"openInterest":3275,"impliedVolatility":0,"delta":0.999,"gamma":0.0001,"theta":-0.0061,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:35"},{"contractSymbol":"AMD260918P00490000","optionType":"put","expiryDate":"2026-09-18","strike":490,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":400,"openInterest":3415,"impliedVolatility":5.6387,"delta":-0.001,"gamma":0.0001,"theta":-0.0061,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:44:41"},{"contractSymbol":"AMD260918C00492500","optionType":"call","expiryDate":"2026-09-18","strike":492.5,"lastPrice":52.48,"bid":65.25,"ask":69.1,"volume":50,"openInterest":283,"impliedVolatility":0,"delta":0.999,"gamma":0.0001,"theta":-0.0062,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:55:25"},{"contractSymbol":"AMD260918P00492500","optionType":"put","expiryDate":"2026-09-18","strike":492.5,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":97,"openInterest":658,"impliedVolatility":5.439,"delta":-0.001,"gamma":0.0001,"theta":-0.0062,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:31:06"},{"contractSymbol":"AMD260918C00495000","optionType":"call","expiryDate":"2026-09-18","strike":495,"lastPrice":64.35,"bid":62.35,"ask":66.35,"volume":152,"openInterest":499,"impliedVolatility":0,"delta":0.999,"gamma":0.0002,"theta":-0.0062,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:15"},{"contractSymbol":"AMD260918P00495000","optionType":"put","expiryDate":"2026-09-18","strike":495,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":191,"openInterest":1474,"impliedVolatility":5.2397,"delta":-0.001,"gamma":0.0002,"theta":-0.0062,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:37:49"},{"contractSymbol":"AMD260918C00497500","optionType":"call","expiryDate":"2026-09-18","strike":497.5,"lastPrice":62.1,"bid":60.8,"ask":63.65,"volume":31,"openInterest":708,"impliedVolatility":0,"delta":0.9989,"gamma":0.0002,"theta":-0.0063,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:48"},{"contractSymbol":"AMD260918P00497500","optionType":"put","expiryDate":"2026-09-18","strike":497.5,"lastPrice":0.02,"bid":0,"ask":0.01,"volume":2187,"openInterest":820,"impliedVolatility":5.041,"delta":-0.0011,"gamma":0.0002,"theta":-0.0063,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:43:31"},{"contractSymbol":"AMD260918C00500000","optionType":"call","expiryDate":"2026-09-18","strike":500,"lastPrice":58.64,"bid":58.25,"ask":61.35,"volume":1132,"openInterest":7438,"impliedVolatility":0,"delta":0.9988,"gamma":0.0002,"theta":-0.0064,"vega":0.0002,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:28"},{"contractSymbol":"AMD260918P00500000","optionType":"put","expiryDate":"2026-09-18","strike":500,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":863,"openInterest":5115,"impliedVolatility":4.8428,"delta":-0.0012,"gamma":0.0002,"theta":-0.0064,"vega":0.0002,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:03"},{"contractSymbol":"AMD260918C00502500","optionType":"call","expiryDate":"2026-09-18","strike":502.5,"lastPrice":42.71,"bid":55.1,"ask":58,"volume":34,"openInterest":507,"impliedVolatility":0,"delta":0.9988,"gamma":0.0002,"theta":-0.0064,"vega":0.0002,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:57:05"},{"contractSymbol":"AMD260918P00502500","optionType":"put","expiryDate":"2026-09-18","strike":502.5,"lastPrice":0.03,"bid":0,"ask":0.01,"volume":353,"openInterest":1195,"impliedVolatility":4.645,"delta":-0.0012,"gamma":0.0002,"theta":-0.0064,"vega":0.0002,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:34:11"},{"contractSymbol":"AMD260918C00505000","optionType":"call","expiryDate":"2026-09-18","strike":505,"lastPrice":54.55,"bid":53.75,"ask":56.35,"volume":195,"openInterest":1037,"impliedVolatility":6.8012,"delta":0.9987,"gamma":0.0002,"theta":-0.0065,"vega":0.0002,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:46"},{"contractSymbol":"AMD260918P00505000","optionType":"put","expiryDate":"2026-09-18","strike":505,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":362,"openInterest":1666,"impliedVolatility":4.4477,"delta":-0.0013,"gamma":0.0002,"theta":-0.0065,"vega":0.0002,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:45:48"},{"contractSymbol":"AMD260918C00507500","optionType":"call","expiryDate":"2026-09-18","strike":507.5,"lastPrice":39.9,"bid":50.9,"ask":53.85,"volume":21,"openInterest":288,"impliedVolatility":5.3217,"delta":0.9987,"gamma":0.0002,"theta":-0.0066,"vega":0.0002,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:48:08"},{"contractSymbol":"AMD260918P00507500","optionType":"put","expiryDate":"2026-09-18","strike":507.5,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":425,"openInterest":1656,"impliedVolatility":4.2507,"delta":-0.0013,"gamma":0.0002,"theta":-0.0066,"vega":0.0002,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:08:23"},{"contractSymbol":"AMD260918C00510000","optionType":"call","expiryDate":"2026-09-18","strike":510,"lastPrice":48.3,"bid":48.45,"ask":51.35,"volume":2399,"openInterest":5070,"impliedVolatility":5.3431,"delta":0.9986,"gamma":0.0003,"theta":-0.0066,"vega":0.0002,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:30"},{"contractSymbol":"AMD260918P00510000","optionType":"put","expiryDate":"2026-09-18","strike":510,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":974,"openInterest":2808,"impliedVolatility":4.0541,"delta":-0.0014,"gamma":0.0003,"theta":-0.0066,"vega":0.0002,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:51:04"},{"contractSymbol":"AMD260918C00512500","optionType":"call","expiryDate":"2026-09-18","strike":512.5,"lastPrice":44.04,"bid":45.1,"ask":48.85,"volume":101,"openInterest":477,"impliedVolatility":0,"delta":0.9985,"gamma":0.0003,"theta":-0.0067,"vega":0.0002,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:24"},{"contractSymbol":"AMD260918P00512500","optionType":"put","expiryDate":"2026-09-18","strike":512.5,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":583,"openInterest":910,"impliedVolatility":3.8578,"delta":-0.0015,"gamma":0.0003,"theta":-0.0067,"vega":0.0002,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:10:39"},{"contractSymbol":"AMD260918C00515000","optionType":"call","expiryDate":"2026-09-18","strike":515,"lastPrice":44.5,"bid":43.1,"ask":46.3,"volume":1220,"openInterest":2606,"impliedVolatility":0,"delta":0.9984,"gamma":0.0003,"theta":-0.0068,"vega":0.0002,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:18"},{"contractSymbol":"AMD260918P00515000","optionType":"put","expiryDate":"2026-09-18","strike":515,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":742,"openInterest":1432,"impliedVolatility":3.6617,"delta":-0.0016,"gamma":0.0003,"theta":-0.0068,"vega":0.0002,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:41:34"},{"contractSymbol":"AMD260918C00517500","optionType":"call","expiryDate":"2026-09-18","strike":517.5,"lastPrice":29.01,"bid":41.1,"ask":42.85,"volume":179,"openInterest":794,"impliedVolatility":0,"delta":0.9983,"gamma":0.0004,"theta":-0.0068,"vega":0.0002,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:37:56"},{"contractSymbol":"AMD260918P00517500","optionType":"put","expiryDate":"2026-09-18","strike":517.5,"lastPrice":0.01,"bid":0,"ask":0.03,"volume":597,"openInterest":666,"impliedVolatility":3.8319,"delta":-0.0017,"gamma":0.0004,"theta":-0.0068,"vega":0.0002,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:41:30"},{"contractSymbol":"AMD260918C00520000","optionType":"call","expiryDate":"2026-09-18","strike":520,"lastPrice":39.17,"bid":38.7,"ask":40.15,"volume":2108,"openInterest":7435,"impliedVolatility":0,"delta":0.9982,"gamma":0.0004,"theta":-0.0069,"vega":0.0002,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:23"},{"contractSymbol":"AMD260918P00520000","optionType":"put","expiryDate":"2026-09-18","strike":520,"lastPrice":0.02,"bid":0,"ask":0.01,"volume":2781,"openInterest":5273,"impliedVolatility":3.2702,"delta":-0.0018,"gamma":0.0004,"theta":-0.0069,"vega":0.0002,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:45:48"},{"contractSymbol":"AMD260918C00522500","optionType":"call","expiryDate":"2026-09-18","strike":522.5,"lastPrice":36.86,"bid":36.15,"ask":37.7,"volume":1495,"openInterest":1770,"impliedVolatility":0,"delta":0.9981,"gamma":0.0004,"theta":-0.007,"vega":0.0002,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:16"},{"contractSymbol":"AMD260918P00522500","optionType":"put","expiryDate":"2026-09-18","strike":522.5,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":885,"openInterest":1290,"impliedVolatility":3.0746,"delta":-0.0019,"gamma":0.0004,"theta":-0.007,"vega":0.0002,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:50:04"},{"contractSymbol":"AMD260918C00525000","optionType":"call","expiryDate":"2026-09-18","strike":525,"lastPrice":26.41,"bid":33.65,"ask":36.3,"volume":436,"openInterest":3292,"impliedVolatility":4.27,"delta":0.998,"gamma":0.0005,"theta":-0.007,"vega":0.0003,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:50:36"},{"contractSymbol":"AMD260918P00525000","optionType":"put","expiryDate":"2026-09-18","strike":525,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":5868,"openInterest":1674,"impliedVolatility":2.8791,"delta":-0.002,"gamma":0.0005,"theta":-0.007,"vega":0.0003,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:41:11"},{"contractSymbol":"AMD260918C00527500","optionType":"call","expiryDate":"2026-09-18","strike":527.5,"lastPrice":31.98,"bid":31.3,"ask":33.45,"volume":441,"openInterest":697,"impliedVolatility":3.4209,"delta":0.9978,"gamma":0.0006,"theta":-0.0071,"vega":0.0003,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:01"},{"contractSymbol":"AMD260918P00527500","optionType":"put","expiryDate":"2026-09-18","strike":527.5,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":1328,"openInterest":1250,"impliedVolatility":2.6835,"delta":-0.0022,"gamma":0.0006,"theta":-0.0071,"vega":0.0003,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:40:13"},{"contractSymbol":"AMD260918C00530000","optionType":"call","expiryDate":"2026-09-18","strike":530,"lastPrice":29.58,"bid":28.75,"ask":30.2,"volume":4682,"openInterest":6481,"impliedVolatility":0,"delta":0.9977,"gamma":0.0007,"theta":-0.0072,"vega":0.0003,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:59"},{"contractSymbol":"AMD260918P00530000","optionType":"put","expiryDate":"2026-09-18","strike":530,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":5742,"openInterest":4678,"impliedVolatility":2.4878,"delta":-0.0023,"gamma":0.0007,"theta":-0.0072,"vega":0.0003,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:56:33"},{"contractSymbol":"AMD260918C00532500","optionType":"call","expiryDate":"2026-09-18","strike":532.5,"lastPrice":24.19,"bid":26.25,"ask":27.7,"volume":486,"openInterest":632,"impliedVolatility":0,"delta":0.9975,"gamma":0.0008,"theta":-0.0073,"vega":0.0003,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:56:32"},{"contractSymbol":"AMD260918P00532500","optionType":"put","expiryDate":"2026-09-18","strike":532.5,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":4442,"openInterest":810,"impliedVolatility":2.2917,"delta":-0.0025,"gamma":0.0008,"theta":-0.0073,"vega":0.0003,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:54:40"},{"contractSymbol":"AMD260918C00535000","optionType":"call","expiryDate":"2026-09-18","strike":535,"lastPrice":24.55,"bid":22.7,"ask":25.4,"volume":771,"openInterest":1296,"impliedVolatility":0,"delta":0.9972,"gamma":0.0009,"theta":-0.0074,"vega":0.0004,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:26"},{"contractSymbol":"AMD260918P00535000","optionType":"put","expiryDate":"2026-09-18","strike":535,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":7723,"openInterest":2660,"impliedVolatility":2.0953,"delta":-0.0028,"gamma":0.0009,"theta":-0.0074,"vega":0.0004,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:51"},{"contractSymbol":"AMD260918C00537500","optionType":"call","expiryDate":"2026-09-18","strike":537.5,"lastPrice":14.8,"bid":21.4,"ask":22.8,"volume":354,"openInterest":1403,"impliedVolatility":0,"delta":0.9969,"gamma":0.0011,"theta":-0.0074,"vega":0.0004,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:54:01"},{"contractSymbol":"AMD260918P00537500","optionType":"put","expiryDate":"2026-09-18","strike":537.5,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":6394,"openInterest":882,"impliedVolatility":1.8983,"delta":-0.0031,"gamma":0.0011,"theta":-0.0074,"vega":0.0004,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:56:30"},{"contractSymbol":"AMD260918C00540000","optionType":"call","expiryDate":"2026-09-18","strike":540,"lastPrice":19.6,"bid":18.85,"ask":20.25,"volume":6685,"openInterest":6485,"impliedVolatility":0,"delta":0.9966,"gamma":0.0014,"theta":-0.0075,"vega":0.0004,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:32"},{"contractSymbol":"AMD260918P00540000","optionType":"put","expiryDate":"2026-09-18","strike":540,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":22598,"openInterest":2422,"impliedVolatility":1.7005,"delta":-0.0034,"gamma":0.0014,"theta":-0.0075,"vega":0.0004,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:42"},{"contractSymbol":"AMD260918C00542500","optionType":"call","expiryDate":"2026-09-18","strike":542.5,"lastPrice":17.5,"bid":15.25,"ask":18.7,"volume":8728,"openInterest":643,"impliedVolatility":0,"delta":0.9961,"gamma":0.0017,"theta":-0.0076,"vega":0.0005,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:35"},{"contractSymbol":"AMD260918P00542500","optionType":"put","expiryDate":"2026-09-18","strike":542.5,"lastPrice":0.01,"bid":0,"ask":0.05,"volume":19628,"openInterest":1115,"impliedVolatility":1.8346,"delta":-0.0039,"gamma":0.0017,"theta":-0.0076,"vega":0.0005,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:06"},{"contractSymbol":"AMD260918C00545000","optionType":"call","expiryDate":"2026-09-18","strike":545,"lastPrice":14.35,"bid":13.5,"ask":15.05,"volume":24715,"openInterest":1678,"impliedVolatility":0,"delta":0.9955,"gamma":0.0023,"theta":-0.0078,"vega":0.0006,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:51"},{"contractSymbol":"AMD260918P00545000","optionType":"put","expiryDate":"2026-09-18","strike":545,"lastPrice":0.01,"bid":0.01,"ask":0.02,"volume":23110,"openInterest":1491,"impliedVolatility":1.4652,"delta":-0.0045,"gamma":0.0023,"theta":-0.0078,"vega":0.0006,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:44"},{"contractSymbol":"AMD260918C00547500","optionType":"call","expiryDate":"2026-09-18","strike":547.5,"lastPrice":11.4,"bid":11.5,"ask":12.85,"volume":34838,"openInterest":912,"impliedVolatility":0,"delta":0.9944,"gamma":0.0033,"theta":-0.0086,"vega":0.0007,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:56"},{"contractSymbol":"AMD260918P00547500","optionType":"put","expiryDate":"2026-09-18","strike":547.5,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":9820,"openInterest":744,"impliedVolatility":1.0998,"delta":-0.0056,"gamma":0.0033,"theta":-0.0086,"vega":0.0007,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:04"},{"contractSymbol":"AMD260918C00550000","optionType":"call","expiryDate":"2026-09-18","strike":550,"lastPrice":9.5,"bid":8.6,"ask":10,"volume":41831,"openInterest":9115,"impliedVolatility":0,"delta":0.9905,"gamma":0.006,"theta":-0.0132,"vega":0.0011,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:59"},{"contractSymbol":"AMD260918P00550000","optionType":"put","expiryDate":"2026-09-18","strike":550,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":12422,"openInterest":3685,"impliedVolatility":0.8954,"delta":-0.0095,"gamma":0.006,"theta":-0.0132,"vega":0.0011,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:13"},{"contractSymbol":"AMD260918C00552500","optionType":"call","expiryDate":"2026-09-18","strike":552.5,"lastPrice":6.97,"bid":6.3,"ask":7.65,"volume":15848,"openInterest":1029,"impliedVolatility":0,"delta":0.9752,"gamma":0.0154,"theta":-0.0349,"vega":0.0025,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:45"},{"contractSymbol":"AMD260918P00552500","optionType":"put","expiryDate":"2026-09-18","strike":552.5,"lastPrice":0.03,"bid":0,"ask":0.02,"volume":1493,"openInterest":106,"impliedVolatility":0.7457,"delta":-0.0248,"gamma":0.0154,"theta":-0.0349,"vega":0.0025,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:47"},{"contractSymbol":"AMD260918C00555000","optionType":"call","expiryDate":"2026-09-18","strike":555,"lastPrice":4.35,"bid":4.35,"ask":5.05,"volume":24746,"openInterest":2702,"impliedVolatility":0,"delta":0.9229,"gamma":0.0424,"theta":-0.1182,"vega":0.0062,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:40"},{"contractSymbol":"AMD260918P00555000","optionType":"put","expiryDate":"2026-09-18","strike":555,"lastPrice":0.04,"bid":0.04,"ask":0.08,"volume":572,"openInterest":53,"impliedVolatility":0.6946,"delta":-0.0771,"gamma":0.0424,"theta":-0.1182,"vega":0.0062,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:58"},{"contractSymbol":"AMD260918C00557500","optionType":"call","expiryDate":"2026-09-18","strike":557.5,"lastPrice":2.01,"bid":1.62,"ask":2.71,"volume":7651,"openInterest":1288,"impliedVolatility":0,"delta":0.7763,"gamma":0.0971,"theta":-0.3981,"vega":0.0127,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:56"},{"contractSymbol":"AMD260918P00557500","optionType":"put","expiryDate":"2026-09-18","strike":557.5,"lastPrice":0.15,"bid":0.13,"ask":0.25,"volume":607,"openInterest":50,"impliedVolatility":0.5474,"delta":-0.2237,"gamma":0.0971,"theta":-0.3981,"vega":0.0127,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:59"},{"contractSymbol":"AMD260918C00560000","optionType":"call","expiryDate":"2026-09-18","strike":560,"lastPrice":0.5,"bid":0.33,"ask":0.55,"volume":13889,"openInterest":6119,"impliedVolatility":0.3216,"delta":0.4771,"gamma":0.1367,"theta":-1.0775,"vega":0.0168,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:59"},{"contractSymbol":"AMD260918P00560000","optionType":"put","expiryDate":"2026-09-18","strike":560,"lastPrice":1,"bid":0.38,"ask":1.24,"volume":786,"openInterest":1306,"impliedVolatility":0.4289,"delta":-0.5229,"gamma":0.1367,"theta":-1.0775,"vega":0.0168,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:44"},{"contractSymbol":"AMD260918C00562500","optionType":"call","expiryDate":"2026-09-18","strike":562.5,"lastPrice":0.01,"bid":0.01,"ask":0.04,"volume":4870,"openInterest":1659,"impliedVolatility":0.3619,"delta":0.1889,"gamma":0.0896,"theta":-0.3123,"vega":0.0115,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:57"},{"contractSymbol":"AMD260918P00562500","optionType":"put","expiryDate":"2026-09-18","strike":562.5,"lastPrice":11.24,"bid":2.41,"ask":4.95,"volume":24,"openInterest":36,"impliedVolatility":1.2259,"delta":-0.8111,"gamma":0.0896,"theta":-0.3123,"vega":0.0115,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:50:11"},{"contractSymbol":"AMD260918C00565000","optionType":"call","expiryDate":"2026-09-18","strike":565,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":4626,"openInterest":3353,"impliedVolatility":0.4996,"delta":0.0564,"gamma":0.035,"theta":-0.0773,"vega":0.0049,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:41"},{"contractSymbol":"AMD260918P00565000","optionType":"put","expiryDate":"2026-09-18","strike":565,"lastPrice":19.5,"bid":4.35,"ask":6.4,"volume":39,"openInterest":47,"impliedVolatility":0.9947,"delta":-0.9436,"gamma":0.035,"theta":-0.0773,"vega":0.0049,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:30:46"},{"contractSymbol":"AMD260918C00567500","optionType":"call","expiryDate":"2026-09-18","strike":567.5,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":1253,"openInterest":731,"impliedVolatility":0.7071,"delta":0.0149,"gamma":0.0108,"theta":-0.0182,"vega":0.0016,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:51"},{"contractSymbol":"AMD260918P00567500","optionType":"put","expiryDate":"2026-09-18","strike":567.5,"lastPrice":22.71,"bid":7,"ask":9.9,"volume":13,"openInterest":52,"impliedVolatility":1.9299,"delta":-0.9851,"gamma":0.0108,"theta":-0.0182,"vega":0.0016,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:48:46"},{"contractSymbol":"AMD260918C00570000","optionType":"call","expiryDate":"2026-09-18","strike":570,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":3117,"openInterest":3798,"impliedVolatility":0.9076,"delta":0.0067,"gamma":0.0046,"theta":-0.0086,"vega":0.0008,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:48"},{"contractSymbol":"AMD260918P00570000","optionType":"put","expiryDate":"2026-09-18","strike":570,"lastPrice":12.92,"bid":9.15,"ask":12.55,"volume":70,"openInterest":113,"impliedVolatility":2.211,"delta":-0.9933,"gamma":0.0046,"theta":-0.0086,"vega":0.0008,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:46"},{"contractSymbol":"AMD260918C00572500","optionType":"call","expiryDate":"2026-09-18","strike":572.5,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":423,"openInterest":589,"impliedVolatility":1.103,"delta":0.0052,"gamma":0.0031,"theta":-0.0077,"vega":0.0006,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:13:33"},{"contractSymbol":"AMD260918P00572500","optionType":"put","expiryDate":"2026-09-18","strike":572.5,"lastPrice":27.19,"bid":12.1,"ask":14.9,"volume":43,"openInterest":2,"impliedVolatility":2.7316,"delta":-0.9948,"gamma":0.0031,"theta":-0.0077,"vega":0.0006,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:31:20"},{"contractSymbol":"AMD260918C00575000","optionType":"call","expiryDate":"2026-09-18","strike":575,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":1898,"openInterest":1775,"impliedVolatility":1.2943,"delta":0.0044,"gamma":0.0023,"theta":-0.0076,"vega":0.0006,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:30"},{"contractSymbol":"AMD260918P00575000","optionType":"put","expiryDate":"2026-09-18","strike":575,"lastPrice":30,"bid":14.2,"ask":16.85,"volume":1,"openInterest":18,"impliedVolatility":2.4549,"delta":-0.9956,"gamma":0.0023,"theta":-0.0076,"vega":0.0006,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:30:08"},{"contractSymbol":"AMD260918C00577500","optionType":"call","expiryDate":"2026-09-18","strike":577.5,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":368,"openInterest":727,"impliedVolatility":1.4822,"delta":0.0039,"gamma":0.0018,"theta":-0.0076,"vega":0.0005,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:12:39"},{"contractSymbol":"AMD260918P00577500","optionType":"put","expiryDate":"2026-09-18","strike":577.5,"lastPrice":18,"bid":16.25,"ask":20,"volume":1,"openInterest":11,"impliedVolatility":2.9213,"delta":-0.9961,"gamma":0.0018,"theta":-0.0076,"vega":0.0005,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:02"},{"contractSymbol":"AMD260918C00580000","optionType":"call","expiryDate":"2026-09-18","strike":580,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":1344,"openInterest":3835,"impliedVolatility":1.6671,"delta":0.0035,"gamma":0.0014,"theta":-0.0075,"vega":0.0004,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:08"},{"contractSymbol":"AMD260918P00580000","optionType":"put","expiryDate":"2026-09-18","strike":580,"lastPrice":34.4,"bid":19.1,"ask":22.4,"volume":2,"openInterest":17,"impliedVolatility":3.421,"delta":-0.9965,"gamma":0.0014,"theta":-0.0075,"vega":0.0004,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:31:11"},{"contractSymbol":"AMD260918C00582500","optionType":"call","expiryDate":"2026-09-18","strike":582.5,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":374,"openInterest":377,"impliedVolatility":1.8494,"delta":0.0032,"gamma":0.0012,"theta":-0.0075,"vega":0.0004,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:26"},{"contractSymbol":"AMD260918P00582500","optionType":"put","expiryDate":"2026-09-18","strike":582.5,"lastPrice":35.75,"bid":21.6,"ask":24.9,"volume":0,"openInterest":0,"impliedVolatility":3.7279,"delta":-0.9968,"gamma":0.0012,"theta":-0.0075,"vega":0.0004,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T13:44:23"},{"contractSymbol":"AMD260918C00585000","optionType":"call","expiryDate":"2026-09-18","strike":585,"lastPrice":0.02,"bid":0,"ask":0.01,"volume":372,"openInterest":755,"impliedVolatility":2.0294,"delta":0.0029,"gamma":0.001,"theta":-0.0074,"vega":0.0004,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:25"},{"contractSymbol":"AMD260918P00585000","optionType":"put","expiryDate":"2026-09-18","strike":585,"lastPrice":35.65,"bid":23.9,"ask":27.4,"volume":0,"openInterest":0,"impliedVolatility":3.8555,"delta":-0.9971,"gamma":0.001,"theta":-0.0074,"vega":0.0004,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:52:26"},{"contractSymbol":"AMD260918C00587500","optionType":"call","expiryDate":"2026-09-18","strike":587.5,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":35,"openInterest":251,"impliedVolatility":2.2073,"delta":0.0027,"gamma":0.0009,"theta":-0.0074,"vega":0.0004,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:16:16"},{"contractSymbol":"AMD260918P00587500","optionType":"put","expiryDate":"2026-09-18","strike":587.5,"lastPrice":70.67,"bid":26.85,"ask":29.9,"volume":0,"openInterest":0,"impliedVolatility":4.5277,"delta":-0.9973,"gamma":0.0009,"theta":-0.0074,"vega":0.0004,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T14:36:29"},{"contractSymbol":"AMD260918C00590000","optionType":"call","expiryDate":"2026-09-18","strike":590,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":467,"openInterest":6017,"impliedVolatility":2.3831,"delta":0.0025,"gamma":0.0007,"theta":-0.0074,"vega":0.0003,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:56:18"},{"contractSymbol":"AMD260918P00590000","optionType":"put","expiryDate":"2026-09-18","strike":590,"lastPrice":46.17,"bid":29.3,"ask":32.4,"volume":1,"openInterest":23,"impliedVolatility":4.8254,"delta":-0.9975,"gamma":0.0007,"theta":-0.0074,"vega":0.0003,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:43:29"},{"contractSymbol":"AMD260918C00592500","optionType":"call","expiryDate":"2026-09-18","strike":592.5,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":21,"openInterest":182,"impliedVolatility":2.5571,"delta":0.0023,"gamma":0.0006,"theta":-0.0073,"vega":0.0003,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:41:29"},{"contractSymbol":"AMD260918P00592500","optionType":"put","expiryDate":"2026-09-18","strike":592.5,"lastPrice":0,"bid":31.55,"ask":34.9,"volume":0,"openInterest":0,"impliedVolatility":4.8487,"delta":-0.9977,"gamma":0.0006,"theta":-0.0073,"vega":0.0003,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260918C00595000","optionType":"call","expiryDate":"2026-09-18","strike":595,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":33,"openInterest":257,"impliedVolatility":2.7293,"delta":0.0022,"gamma":0.0006,"theta":-0.0073,"vega":0.0003,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:43:21"},{"contractSymbol":"AMD260918P00595000","optionType":"put","expiryDate":"2026-09-18","strike":595,"lastPrice":0,"bid":34.35,"ask":37.4,"volume":0,"openInterest":0,"impliedVolatility":5.4058,"delta":-0.9978,"gamma":0.0006,"theta":-0.0073,"vega":0.0003,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260918C00597500","optionType":"call","expiryDate":"2026-09-18","strike":597.5,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":13,"openInterest":145,"impliedVolatility":2.8999,"delta":0.0021,"gamma":0.0005,"theta":-0.0072,"vega":0.0003,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:33:32"},{"contractSymbol":"AMD260918P00597500","optionType":"put","expiryDate":"2026-09-18","strike":597.5,"lastPrice":0,"bid":37,"ask":40.1,"volume":0,"openInterest":0,"impliedVolatility":5.9883,"delta":-0.9979,"gamma":0.0005,"theta":-0.0072,"vega":0.0003,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260918C00600000","optionType":"call","expiryDate":"2026-09-18","strike":600,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":137,"openInterest":8923,"impliedVolatility":3.0689,"delta":0.002,"gamma":0.0005,"theta":-0.0072,"vega":0.0003,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:56:56"},{"contractSymbol":"AMD260918P00600000","optionType":"put","expiryDate":"2026-09-18","strike":600,"lastPrice":55.13,"bid":39.1,"ask":42.6,"volume":12,"openInterest":50,"impliedVolatility":5.9217,"delta":-0.998,"gamma":0.0005,"theta":-0.0072,"vega":0.0003,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:49:52"},{"contractSymbol":"AMD260918C00602500","optionType":"call","expiryDate":"2026-09-18","strike":602.5,"lastPrice":0.02,"bid":0,"ask":0.01,"volume":10,"openInterest":181,"impliedVolatility":3.2365,"delta":0.0019,"gamma":0.0004,"theta":-0.0072,"vega":0.0002,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:01:04"},{"contractSymbol":"AMD260918P00602500","optionType":"put","expiryDate":"2026-09-18","strike":602.5,"lastPrice":0,"bid":41.45,"ask":45.15,"volume":0,"openInterest":0,"impliedVolatility":6.0962,"delta":-0.9981,"gamma":0.0004,"theta":-0.0072,"vega":0.0002,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260918C00605000","optionType":"call","expiryDate":"2026-09-18","strike":605,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":5,"openInterest":104,"impliedVolatility":3.4027,"delta":0.0018,"gamma":0.0004,"theta":-0.0071,"vega":0.0002,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:19:32"},{"contractSymbol":"AMD260918P00605000","optionType":"put","expiryDate":"2026-09-18","strike":605,"lastPrice":0,"bid":44.55,"ask":47.4,"volume":0,"openInterest":0,"impliedVolatility":6.7075,"delta":-0.9982,"gamma":0.0004,"theta":-0.0071,"vega":0.0002,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260918C00610000","optionType":"call","expiryDate":"2026-09-18","strike":610,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":27,"openInterest":2961,"impliedVolatility":3.731,"delta":0.0016,"gamma":0.0003,"theta":-0.0071,"vega":0.0002,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:40:14"},{"contractSymbol":"AMD260918P00610000","optionType":"put","expiryDate":"2026-09-18","strike":610,"lastPrice":62.5,"bid":48.85,"ask":52.4,"volume":1,"openInterest":1,"impliedVolatility":6.4671,"delta":-0.9984,"gamma":0.0003,"theta":-0.0071,"vega":0.0002,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:49:40"},{"contractSymbol":"AMD260918C00620000","optionType":"call","expiryDate":"2026-09-18","strike":620,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":24,"openInterest":4021,"impliedVolatility":4.3727,"delta":0.0014,"gamma":0.0002,"theta":-0.007,"vega":0.0002,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:31:07"},{"contractSymbol":"AMD260918P00620000","optionType":"put","expiryDate":"2026-09-18","strike":620,"lastPrice":75.82,"bid":59.25,"ask":62.6,"volume":0,"openInterest":0,"impliedVolatility":8.1971,"delta":-0.9986,"gamma":0.0002,"theta":-0.007,"vega":0.0002,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:27:10"},{"contractSymbol":"AMD260918C00630000","optionType":"call","expiryDate":"2026-09-18","strike":630,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":1,"openInterest":1184,"impliedVolatility":4.9966,"delta":0.0012,"gamma":0.0002,"theta":-0.0068,"vega":0.0002,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:57:31"},{"contractSymbol":"AMD260918P00630000","optionType":"put","expiryDate":"2026-09-18","strike":630,"lastPrice":172.31,"bid":68.65,"ask":72.6,"volume":0,"openInterest":0,"impliedVolatility":8.3818,"delta":-0.9988,"gamma":0.0002,"theta":-0.0068,"vega":0.0002,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-02T15:04:49"},{"contractSymbol":"AMD260918C00640000","optionType":"call","expiryDate":"2026-09-18","strike":640,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":1,"openInterest":832,"impliedVolatility":5.6043,"delta":0.0011,"gamma":0.0001,"theta":-0.0067,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:36:35"},{"contractSymbol":"AMD260918P00640000","optionType":"put","expiryDate":"2026-09-18","strike":640,"lastPrice":93.61,"bid":79.45,"ask":82.6,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-0.9989,"gamma":0.0001,"theta":-0.0067,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:53:35"},{"contractSymbol":"AMD260918C00650000","optionType":"call","expiryDate":"2026-09-18","strike":650,"lastPrice":0.04,"bid":0,"ask":0.01,"volume":6,"openInterest":8317,"impliedVolatility":6.1975,"delta":0.001,"gamma":0.0001,"theta":-0.0066,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:35:22"},{"contractSymbol":"AMD260918P00650000","optionType":"put","expiryDate":"2026-09-18","strike":650,"lastPrice":177.25,"bid":89.35,"ask":92.6,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-0.999,"gamma":0.0001,"theta":-0.0066,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-27T14:59:47"},{"contractSymbol":"AMD260918C00660000","optionType":"call","expiryDate":"2026-09-18","strike":660,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":10,"openInterest":1160,"impliedVolatility":6.7771,"delta":0.0009,"gamma":0.0001,"theta":-0.0065,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:28:07"},{"contractSymbol":"AMD260918P00660000","optionType":"put","expiryDate":"2026-09-18","strike":660,"lastPrice":147.2,"bid":98.75,"ask":102.6,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-0.9991,"gamma":0.0001,"theta":-0.0065,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-10T09:32:26"},{"contractSymbol":"AMD260918C00670000","optionType":"call","expiryDate":"2026-09-18","strike":670,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":1,"openInterest":690,"impliedVolatility":7.344,"delta":0.0008,"gamma":0.0001,"theta":-0.0064,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:02:32"},{"contractSymbol":"AMD260918P00670000","optionType":"put","expiryDate":"2026-09-18","strike":670,"lastPrice":125.95,"bid":109.1,"ask":112.6,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-0.9992,"gamma":0.0001,"theta":-0.0064,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:40:26"},{"contractSymbol":"AMD260918C00680000","optionType":"call","expiryDate":"2026-09-18","strike":680,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":2,"openInterest":3669,"impliedVolatility":7.8989,"delta":0.0008,"gamma":0.0001,"theta":-0.0063,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:36:45"},{"contractSymbol":"AMD260918P00680000","optionType":"put","expiryDate":"2026-09-18","strike":680,"lastPrice":222.57,"bid":119.4,"ask":122.5,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-0.9992,"gamma":0.0001,"theta":-0.0063,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-03T15:49:39"},{"contractSymbol":"AMD260918C00690000","optionType":"call","expiryDate":"2026-09-18","strike":690,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":0,"openInterest":1993,"impliedVolatility":8.4425,"delta":0.0007,"gamma":0.0001,"theta":-0.0062,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T13:42:46"},{"contractSymbol":"AMD260918P00690000","optionType":"put","expiryDate":"2026-09-18","strike":690,"lastPrice":203.54,"bid":128.5,"ask":132.6,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-0.9993,"gamma":0.0001,"theta":-0.0062,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-07T09:44:21"},{"contractSymbol":"AMD260918C00700000","optionType":"call","expiryDate":"2026-09-18","strike":700,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":0,"openInterest":6660,"impliedVolatility":0,"delta":0.0006,"gamma":0.0001,"theta":-0.0061,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:30:18"},{"contractSymbol":"AMD260918P00700000","optionType":"put","expiryDate":"2026-09-18","strike":700,"lastPrice":191.7,"bid":139.3,"ask":142.6,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-0.9994,"gamma":0.0001,"theta":-0.0061,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-09T09:30:09"},{"contractSymbol":"AMD260918C00710000","optionType":"call","expiryDate":"2026-09-18","strike":710,"lastPrice":0.02,"bid":0,"ask":0.01,"volume":8,"openInterest":1176,"impliedVolatility":0,"delta":0.0006,"gamma":0,"theta":-0.006,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:13:40"},{"contractSymbol":"AMD260918P00710000","optionType":"put","expiryDate":"2026-09-18","strike":710,"lastPrice":224.5,"bid":149.1,"ask":152.6,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-0.9994,"gamma":0,"theta":-0.006,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-06T10:39:08"},{"contractSymbol":"AMD260918C00720000","optionType":"call","expiryDate":"2026-09-18","strike":720,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":3,"openInterest":574,"impliedVolatility":0,"delta":0.0006,"gamma":0,"theta":-0.0059,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:20:51"},{"contractSymbol":"AMD260918P00720000","optionType":"put","expiryDate":"2026-09-18","strike":720,"lastPrice":209.9,"bid":159.45,"ask":162.5,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-0.9994,"gamma":0,"theta":-0.0059,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-24T15:20:08"},{"contractSymbol":"AMD260918C00730000","optionType":"call","expiryDate":"2026-09-18","strike":730,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":2,"openInterest":396,"impliedVolatility":0,"delta":0.0005,"gamma":0,"theta":-0.0058,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:08:41"},{"contractSymbol":"AMD260918P00730000","optionType":"put","expiryDate":"2026-09-18","strike":730,"lastPrice":231.95,"bid":169.1,"ask":172.6,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-0.9995,"gamma":0,"theta":-0.0058,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-02T13:06:09"},{"contractSymbol":"AMD260918C00740000","optionType":"call","expiryDate":"2026-09-18","strike":740,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":0,"openInterest":1812,"impliedVolatility":0,"delta":0.0005,"gamma":0,"theta":-0.0057,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:24:42"},{"contractSymbol":"AMD260918P00740000","optionType":"put","expiryDate":"2026-09-18","strike":740,"lastPrice":257.95,"bid":179.45,"ask":182.45,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-0.9995,"gamma":0,"theta":-0.0057,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-03T10:58:08"},{"contractSymbol":"AMD260918C00750000","optionType":"call","expiryDate":"2026-09-18","strike":750,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":0,"openInterest":1464,"impliedVolatility":0,"delta":0.0005,"gamma":0,"theta":-0.0056,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T09:35:54"},{"contractSymbol":"AMD260918P00750000","optionType":"put","expiryDate":"2026-09-18","strike":750,"lastPrice":215.74,"bid":189,"ask":192.6,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-0.9995,"gamma":0,"theta":-0.0056,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T10:15:01"},{"contractSymbol":"AMD260918C00760000","optionType":"call","expiryDate":"2026-09-18","strike":760,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":0,"openInterest":272,"impliedVolatility":0,"delta":0.0005,"gamma":0,"theta":-0.0055,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T13:08:19"},{"contractSymbol":"AMD260918P00760000","optionType":"put","expiryDate":"2026-09-18","strike":760,"lastPrice":273.6,"bid":199,"ask":202.6,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-0.9995,"gamma":0,"theta":-0.0055,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-07T09:58:02"},{"contractSymbol":"AMD260918C00770000","optionType":"call","expiryDate":"2026-09-18","strike":770,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":0,"openInterest":579,"impliedVolatility":0,"delta":0.0004,"gamma":0,"theta":-0.0055,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T10:33:16"},{"contractSymbol":"AMD260918P00770000","optionType":"put","expiryDate":"2026-09-18","strike":770,"lastPrice":286.95,"bid":209.15,"ask":212.6,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-0.9996,"gamma":0,"theta":-0.0055,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-03T10:58:07"},{"contractSymbol":"AMD260918C00780000","optionType":"call","expiryDate":"2026-09-18","strike":780,"lastPrice":0.04,"bid":0,"ask":0.01,"volume":0,"openInterest":586,"impliedVolatility":0,"delta":0.0004,"gamma":0,"theta":-0.0054,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-09T10:59:41"},{"contractSymbol":"AMD260918P00780000","optionType":"put","expiryDate":"2026-09-18","strike":780,"lastPrice":257.59,"bid":218.9,"ask":224.1,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-0.9996,"gamma":0,"theta":-0.0054,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-04T14:29:53"},{"contractSymbol":"AMD260918C00790000","optionType":"call","expiryDate":"2026-09-18","strike":790,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":0,"openInterest":393,"impliedVolatility":0,"delta":0.0004,"gamma":0,"theta":-0.0053,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-09T15:44:27"},{"contractSymbol":"AMD260918P00790000","optionType":"put","expiryDate":"2026-09-18","strike":790,"lastPrice":299.85,"bid":228.8,"ask":232.6,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-0.9996,"gamma":0,"theta":-0.0053,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-31T11:02:17"},{"contractSymbol":"AMD260918C00800000","optionType":"call","expiryDate":"2026-09-18","strike":800,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":0,"openInterest":1217,"impliedVolatility":0,"delta":0.0004,"gamma":0,"theta":-0.0052,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:16:15"},{"contractSymbol":"AMD260918P00800000","optionType":"put","expiryDate":"2026-09-18","strike":800,"lastPrice":317.85,"bid":238.85,"ask":242.6,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-0.9996,"gamma":0,"theta":-0.0052,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-12T15:54:30"},{"contractSymbol":"AMD260918C00810000","optionType":"call","expiryDate":"2026-09-18","strike":810,"lastPrice":0.04,"bid":0,"ask":0.01,"volume":0,"openInterest":232,"impliedVolatility":0,"delta":0.0004,"gamma":0,"theta":-0.0052,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T13:10:46"},{"contractSymbol":"AMD260918P00810000","optionType":"put","expiryDate":"2026-09-18","strike":810,"lastPrice":353.85,"bid":249,"ask":252.6,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-0.9996,"gamma":0,"theta":-0.0052,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-28T14:37:43"},{"contractSymbol":"AMD260918C00820000","optionType":"call","expiryDate":"2026-09-18","strike":820,"lastPrice":0.02,"bid":0,"ask":0.01,"volume":0,"openInterest":230,"impliedVolatility":0,"delta":0.0004,"gamma":0,"theta":-0.0051,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-09T15:09:20"},{"contractSymbol":"AMD260918P00820000","optionType":"put","expiryDate":"2026-09-18","strike":820,"lastPrice":333.15,"bid":259,"ask":262.6,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-0.9996,"gamma":0,"theta":-0.0051,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-05T14:36:02"},{"contractSymbol":"AMD260918C00830000","optionType":"call","expiryDate":"2026-09-18","strike":830,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":0,"openInterest":167,"impliedVolatility":0,"delta":0.0004,"gamma":0,"theta":-0.005,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T14:19:48"},{"contractSymbol":"AMD260918P00830000","optionType":"put","expiryDate":"2026-09-18","strike":830,"lastPrice":325.45,"bid":268.9,"ask":272.6,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-0.9996,"gamma":0,"theta":-0.005,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-08T09:30:33"},{"contractSymbol":"AMD260918C00840000","optionType":"call","expiryDate":"2026-09-18","strike":840,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":21,"openInterest":179,"impliedVolatility":0,"delta":0.0003,"gamma":0,"theta":-0.0049,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:59:23"},{"contractSymbol":"AMD260918P00840000","optionType":"put","expiryDate":"2026-09-18","strike":840,"lastPrice":330.24,"bid":279.05,"ask":282.4,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-0.9997,"gamma":0,"theta":-0.0049,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-15T12:46:49"},{"contractSymbol":"AMD260918C00850000","optionType":"call","expiryDate":"2026-09-18","strike":850,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":0,"openInterest":931,"impliedVolatility":0,"delta":0.0003,"gamma":0,"theta":-0.0049,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T10:01:19"},{"contractSymbol":"AMD260918P00850000","optionType":"put","expiryDate":"2026-09-18","strike":850,"lastPrice":393.45,"bid":289.05,"ask":292.6,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-0.9997,"gamma":0,"theta":-0.0049,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-28T14:34:22"},{"contractSymbol":"AMD260918C00860000","optionType":"call","expiryDate":"2026-09-18","strike":860,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":0,"openInterest":751,"impliedVolatility":0,"delta":0.0003,"gamma":0,"theta":-0.0048,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T09:41:26"},{"contractSymbol":"AMD260918P00860000","optionType":"put","expiryDate":"2026-09-18","strike":860,"lastPrice":336.54,"bid":299.1,"ask":302.6,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-0.9997,"gamma":0,"theta":-0.0048,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-04T13:30:41"},{"contractSymbol":"AMD260918C00870000","optionType":"call","expiryDate":"2026-09-18","strike":870,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":0,"openInterest":1006,"impliedVolatility":0,"delta":0.0003,"gamma":0,"theta":-0.0047,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T14:02:53"},{"contractSymbol":"AMD260918P00870000","optionType":"put","expiryDate":"2026-09-18","strike":870,"lastPrice":326.85,"bid":309.2,"ask":312.65,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-0.9997,"gamma":0,"theta":-0.0047,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-22T09:39:33"},{"contractSymbol":"AMD260918C00880000","optionType":"call","expiryDate":"2026-09-18","strike":880,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":0,"openInterest":187,"impliedVolatility":0,"delta":0.0003,"gamma":0,"theta":-0.0047,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T13:42:01"},{"contractSymbol":"AMD260918P00880000","optionType":"put","expiryDate":"2026-09-18","strike":880,"lastPrice":337.95,"bid":319.45,"ask":322.6,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-0.9997,"gamma":0,"theta":-0.0047,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-22T09:39:10"},{"contractSymbol":"AMD260918C00890000","optionType":"call","expiryDate":"2026-09-18","strike":890,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":0,"openInterest":860,"impliedVolatility":0,"delta":0.0003,"gamma":0,"theta":-0.0046,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T09:58:38"},{"contractSymbol":"AMD260918P00890000","optionType":"put","expiryDate":"2026-09-18","strike":890,"lastPrice":341.66,"bid":329.45,"ask":332.6,"volume":1,"openInterest":0,"impliedVolatility":0,"delta":-0.9997,"gamma":0,"theta":-0.0046,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:07:57"},{"contractSymbol":"AMD260918C00900000","optionType":"call","expiryDate":"2026-09-18","strike":900,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":0,"openInterest":687,"impliedVolatility":0,"delta":0.0003,"gamma":0,"theta":-0.0045,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-11T13:52:34"},{"contractSymbol":"AMD260918P00900000","optionType":"put","expiryDate":"2026-09-18","strike":900,"lastPrice":443.59,"bid":339.5,"ask":342.45,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-0.9997,"gamma":0,"theta":-0.0045,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-28T14:35:49"},{"contractSymbol":"AMD260918C00910000","optionType":"call","expiryDate":"2026-09-18","strike":910,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":0,"openInterest":1037,"impliedVolatility":0,"delta":0.0003,"gamma":0,"theta":-0.0045,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T13:45:54"},{"contractSymbol":"AMD260918P00910000","optionType":"put","expiryDate":"2026-09-18","strike":910,"lastPrice":453.9,"bid":348.95,"ask":352.6,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-0.9997,"gamma":0,"theta":-0.0045,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-28T14:36:52"},{"contractSymbol":"AMD260918C00920000","optionType":"call","expiryDate":"2026-09-18","strike":920,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":0,"openInterest":264,"impliedVolatility":0,"delta":0.0003,"gamma":0,"theta":-0.0044,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-11T13:51:56"},{"contractSymbol":"AMD260918P00920000","optionType":"put","expiryDate":"2026-09-18","strike":920,"lastPrice":426.3,"bid":359.1,"ask":364.15,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-0.9997,"gamma":0,"theta":-0.0044,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T15:59:53"},{"contractSymbol":"AMD260918C00930000","optionType":"call","expiryDate":"2026-09-18","strike":930,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":0,"openInterest":1025,"impliedVolatility":0,"delta":0.0002,"gamma":0,"theta":-0.0044,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T13:30:08"},{"contractSymbol":"AMD260918P00930000","optionType":"put","expiryDate":"2026-09-18","strike":930,"lastPrice":0,"bid":369.05,"ask":372.65,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-0.9998,"gamma":0,"theta":-0.0044,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260918C00940000","optionType":"call","expiryDate":"2026-09-18","strike":940,"lastPrice":0.16,"bid":0,"ask":0.01,"volume":0,"openInterest":127,"impliedVolatility":0,"delta":0.0002,"gamma":0,"theta":-0.0043,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T12:31:55"},{"contractSymbol":"AMD260918P00940000","optionType":"put","expiryDate":"2026-09-18","strike":940,"lastPrice":416.6,"bid":378.7,"ask":382.6,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-0.9998,"gamma":0,"theta":-0.0043,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-06-29T09:48:08"},{"contractSymbol":"AMD260918C00950000","optionType":"call","expiryDate":"2026-09-18","strike":950,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":0,"openInterest":1101,"impliedVolatility":0,"delta":0.0002,"gamma":0,"theta":-0.0042,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:15:12"},{"contractSymbol":"AMD260918P00950000","optionType":"put","expiryDate":"2026-09-18","strike":950,"lastPrice":0,"bid":389.05,"ask":392.65,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-0.9998,"gamma":0,"theta":-0.0042,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260918C00960000","optionType":"call","expiryDate":"2026-09-18","strike":960,"lastPrice":0.03,"bid":0,"ask":0.01,"volume":0,"openInterest":317,"impliedVolatility":0,"delta":0.0002,"gamma":0,"theta":-0.0042,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-21T14:27:14"},{"contractSymbol":"AMD260918P00960000","optionType":"put","expiryDate":"2026-09-18","strike":960,"lastPrice":0,"bid":399.1,"ask":402.65,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-0.9998,"gamma":0,"theta":-0.0042,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260918C00970000","optionType":"call","expiryDate":"2026-09-18","strike":970,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":0,"openInterest":140,"impliedVolatility":0,"delta":0.0002,"gamma":0,"theta":-0.0041,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-04T12:55:51"},{"contractSymbol":"AMD260918P00970000","optionType":"put","expiryDate":"2026-09-18","strike":970,"lastPrice":0,"bid":409.1,"ask":412.65,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-0.9998,"gamma":0,"theta":-0.0041,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260918C00980000","optionType":"call","expiryDate":"2026-09-18","strike":980,"lastPrice":0.05,"bid":0,"ask":0.01,"volume":0,"openInterest":69,"impliedVolatility":0,"delta":0.0002,"gamma":0,"theta":-0.0041,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-03T15:25:18"},{"contractSymbol":"AMD260918P00980000","optionType":"put","expiryDate":"2026-09-18","strike":980,"lastPrice":0,"bid":419.25,"ask":422.6,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-0.9998,"gamma":0,"theta":-0.0041,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260918C00990000","optionType":"call","expiryDate":"2026-09-18","strike":990,"lastPrice":0.07,"bid":0,"ask":0.01,"volume":0,"openInterest":527,"impliedVolatility":0,"delta":0.0002,"gamma":0,"theta":-0.004,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-09T09:49:38"},{"contractSymbol":"AMD260918P00990000","optionType":"put","expiryDate":"2026-09-18","strike":990,"lastPrice":0,"bid":429.1,"ask":432.65,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-0.9998,"gamma":0,"theta":-0.004,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260918C01000000","optionType":"call","expiryDate":"2026-09-18","strike":1000,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":0,"openInterest":1982,"impliedVolatility":0,"delta":0.0002,"gamma":0,"theta":-0.004,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T14:19:31"},{"contractSymbol":"AMD260918P01000000","optionType":"put","expiryDate":"2026-09-18","strike":1000,"lastPrice":0,"bid":438.95,"ask":442.65,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-0.9998,"gamma":0,"theta":-0.004,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260918C01010000","optionType":"call","expiryDate":"2026-09-18","strike":1010,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":0,"openInterest":1250,"impliedVolatility":0,"delta":0.0002,"gamma":0,"theta":-0.0039,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T11:35:15"},{"contractSymbol":"AMD260918P01010000","optionType":"put","expiryDate":"2026-09-18","strike":1010,"lastPrice":475.34,"bid":449.05,"ask":452.65,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-0.9998,"gamma":0,"theta":-0.0039,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-21T11:36:56"},{"contractSymbol":"AMD260918C01020000","optionType":"call","expiryDate":"2026-09-18","strike":1020,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":3,"openInterest":89,"impliedVolatility":0,"delta":0.0002,"gamma":0,"theta":-0.0039,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:51:14"},{"contractSymbol":"AMD260918P01020000","optionType":"put","expiryDate":"2026-09-18","strike":1020,"lastPrice":485.65,"bid":459.5,"ask":462.4,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-0.9998,"gamma":0,"theta":-0.0039,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-21T11:36:57"},{"contractSymbol":"AMD260918C01030000","optionType":"call","expiryDate":"2026-09-18","strike":1030,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":0,"openInterest":125,"impliedVolatility":0,"delta":0.0002,"gamma":0,"theta":-0.0038,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T14:00:37"},{"contractSymbol":"AMD260918P01030000","optionType":"put","expiryDate":"2026-09-18","strike":1030,"lastPrice":495.2,"bid":469.35,"ask":472.65,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-0.9998,"gamma":0,"theta":-0.0038,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-21T11:36:57"},{"contractSymbol":"AMD260918C01040000","optionType":"call","expiryDate":"2026-09-18","strike":1040,"lastPrice":0.09,"bid":0,"ask":0.01,"volume":0,"openInterest":157,"impliedVolatility":0,"delta":0.0002,"gamma":0,"theta":-0.0038,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T12:31:50"},{"contractSymbol":"AMD260918P01040000","optionType":"put","expiryDate":"2026-09-18","strike":1040,"lastPrice":506.44,"bid":479.15,"ask":482.65,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-0.9998,"gamma":0,"theta":-0.0038,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-21T12:10:12"},{"contractSymbol":"AMD260918C01050000","optionType":"call","expiryDate":"2026-09-18","strike":1050,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":0,"openInterest":261,"impliedVolatility":0,"delta":0.0002,"gamma":0,"theta":-0.0037,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-11T12:12:34"},{"contractSymbol":"AMD260918P01050000","optionType":"put","expiryDate":"2026-09-18","strike":1050,"lastPrice":0,"bid":489,"ask":492.65,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-0.9998,"gamma":0,"theta":-0.0037,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260918C01060000","optionType":"call","expiryDate":"2026-09-18","strike":1060,"lastPrice":0.03,"bid":0,"ask":0.01,"volume":0,"openInterest":197,"impliedVolatility":0,"delta":0.0002,"gamma":0,"theta":-0.0037,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-21T12:45:57"},{"contractSymbol":"AMD260918P01060000","optionType":"put","expiryDate":"2026-09-18","strike":1060,"lastPrice":546.49,"bid":498.8,"ask":502.65,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-0.9998,"gamma":0,"theta":-0.0037,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-20T14:57:54"},{"contractSymbol":"AMD260918C01070000","optionType":"call","expiryDate":"2026-09-18","strike":1070,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":0,"openInterest":154,"impliedVolatility":0,"delta":0.0002,"gamma":0,"theta":-0.0036,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-10T12:41:52"},{"contractSymbol":"AMD260918P01070000","optionType":"put","expiryDate":"2026-09-18","strike":1070,"lastPrice":536.35,"bid":508.95,"ask":512.65,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-0.9998,"gamma":0,"theta":-0.0036,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-21T12:10:12"},{"contractSymbol":"AMD260918C01080000","optionType":"call","expiryDate":"2026-09-18","strike":1080,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":0,"openInterest":243,"impliedVolatility":0,"delta":0.0002,"gamma":0,"theta":-0.0036,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-09T12:45:35"},{"contractSymbol":"AMD260918P01080000","optionType":"put","expiryDate":"2026-09-18","strike":1080,"lastPrice":544.51,"bid":519.15,"ask":522.65,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-0.9998,"gamma":0,"theta":-0.0036,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-21T11:15:07"},{"contractSymbol":"AMD260918C01090000","optionType":"call","expiryDate":"2026-09-18","strike":1090,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":0,"openInterest":433,"impliedVolatility":0,"delta":0.0002,"gamma":0,"theta":-0.0036,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-08T14:57:47"},{"contractSymbol":"AMD260918P01090000","optionType":"put","expiryDate":"2026-09-18","strike":1090,"lastPrice":555.01,"bid":529,"ask":534.15,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-0.9998,"gamma":0,"theta":-0.0036,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-21T11:36:56"},{"contractSymbol":"AMD260918C01100000","optionType":"call","expiryDate":"2026-09-18","strike":1100,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":0,"openInterest":188,"impliedVolatility":0,"delta":0.0002,"gamma":0,"theta":-0.0035,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:24:00"},{"contractSymbol":"AMD260918P01100000","optionType":"put","expiryDate":"2026-09-18","strike":1100,"lastPrice":565.39,"bid":539.1,"ask":542.65,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-0.9998,"gamma":0,"theta":-0.0035,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-21T11:36:57"},{"contractSymbol":"AMD260918C01110000","optionType":"call","expiryDate":"2026-09-18","strike":1110,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":0,"openInterest":1840,"impliedVolatility":0,"delta":0.0002,"gamma":0,"theta":-0.0035,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-11T12:51:04"},{"contractSymbol":"AMD260918P01110000","optionType":"put","expiryDate":"2026-09-18","strike":1110,"lastPrice":575.01,"bid":549.1,"ask":552.65,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-0.9998,"gamma":0,"theta":-0.0035,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-21T11:36:57"},{"contractSymbol":"AMD260918C01120000","optionType":"call","expiryDate":"2026-09-18","strike":1120,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":0,"openInterest":3028,"impliedVolatility":0,"delta":0.0002,"gamma":0,"theta":-0.0034,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T10:19:10"},{"contractSymbol":"AMD260918P01120000","optionType":"put","expiryDate":"2026-09-18","strike":1120,"lastPrice":582.26,"bid":559.1,"ask":562.65,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-0.9998,"gamma":0,"theta":-0.0034,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-24T12:31:41"},{"contractSymbol":"AMD260921C00350000","optionType":"call","expiryDate":"2026-09-21","strike":350,"lastPrice":194.53,"bid":207.75,"ask":210.45,"volume":2,"openInterest":0,"impliedVolatility":0,"delta":0.9995,"gamma":0,"theta":-0.0085,"vega":0.0008,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:58:23"},{"contractSymbol":"AMD260921P00350000","optionType":"put","expiryDate":"2026-09-21","strike":350,"lastPrice":0.07,"bid":0,"ask":0.52,"volume":5,"openInterest":7,"impliedVolatility":2.1862,"delta":-0.0004,"gamma":0,"theta":-0.0085,"vega":0.0008,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:10:48"},{"contractSymbol":"AMD260921C00355000","optionType":"call","expiryDate":"2026-09-21","strike":355,"lastPrice":189.61,"bid":202.75,"ask":205.55,"volume":1,"openInterest":0,"impliedVolatility":0,"delta":0.9995,"gamma":0,"theta":-0.0088,"vega":0.0008,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:58:23"},{"contractSymbol":"AMD260921P00355000","optionType":"put","expiryDate":"2026-09-21","strike":355,"lastPrice":0.08,"bid":0,"ask":0.52,"volume":0,"openInterest":3,"impliedVolatility":2.1263,"delta":-0.0005,"gamma":0,"theta":-0.0088,"vega":0.0008,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T10:00:15"},{"contractSymbol":"AMD260921C00360000","optionType":"call","expiryDate":"2026-09-21","strike":360,"lastPrice":0,"bid":197.75,"ask":202.75,"volume":0,"openInterest":0,"impliedVolatility":2.1827,"delta":0.9995,"gamma":0,"theta":-0.0091,"vega":0.0009,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260921P00360000","optionType":"put","expiryDate":"2026-09-21","strike":360,"lastPrice":0.04,"bid":0,"ask":0.52,"volume":0,"openInterest":3,"impliedVolatility":2.0672,"delta":-0.0005,"gamma":0,"theta":-0.0091,"vega":0.0009,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T10:34:27"},{"contractSymbol":"AMD260921C00365000","optionType":"call","expiryDate":"2026-09-21","strike":365,"lastPrice":0,"bid":192.75,"ask":196.3,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9994,"gamma":0,"theta":-0.0094,"vega":0.0009,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260921P00365000","optionType":"put","expiryDate":"2026-09-21","strike":365,"lastPrice":0.1,"bid":0,"ask":0.52,"volume":0,"openInterest":15,"impliedVolatility":2.0087,"delta":-0.0005,"gamma":0,"theta":-0.0094,"vega":0.0009,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T10:02:04"},{"contractSymbol":"AMD260921C00370000","optionType":"call","expiryDate":"2026-09-21","strike":370,"lastPrice":174.79,"bid":187.75,"ask":192.75,"volume":1,"openInterest":1,"impliedVolatility":2.0603,"delta":0.9994,"gamma":0,"theta":-0.0097,"vega":0.001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:00:48"},{"contractSymbol":"AMD260921P00370000","optionType":"put","expiryDate":"2026-09-21","strike":370,"lastPrice":0.07,"bid":0,"ask":0.52,"volume":0,"openInterest":13,"impliedVolatility":1.951,"delta":-0.0006,"gamma":0,"theta":-0.0097,"vega":0.001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T10:21:39"},{"contractSymbol":"AMD260921C00375000","optionType":"call","expiryDate":"2026-09-21","strike":375,"lastPrice":169.87,"bid":182.75,"ask":187.65,"volume":1,"openInterest":0,"impliedVolatility":1.964,"delta":0.9994,"gamma":0,"theta":-0.01,"vega":0.001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:00:48"},{"contractSymbol":"AMD260921P00375000","optionType":"put","expiryDate":"2026-09-21","strike":375,"lastPrice":0.01,"bid":0,"ask":0.02,"volume":0,"openInterest":25,"impliedVolatility":1.3795,"delta":-0.0006,"gamma":0,"theta":-0.01,"vega":0.001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T14:29:52"},{"contractSymbol":"AMD260921C00380000","optionType":"call","expiryDate":"2026-09-21","strike":380,"lastPrice":0,"bid":177.75,"ask":182.75,"volume":0,"openInterest":0,"impliedVolatility":1.9407,"delta":0.9994,"gamma":0,"theta":-0.0103,"vega":0.0011,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260921P00380000","optionType":"put","expiryDate":"2026-09-21","strike":380,"lastPrice":0.03,"bid":0,"ask":0.72,"volume":0,"openInterest":9,"impliedVolatility":1.9171,"delta":-0.0006,"gamma":0,"theta":-0.0103,"vega":0.0011,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T13:45:53"},{"contractSymbol":"AMD260921C00385000","optionType":"call","expiryDate":"2026-09-21","strike":385,"lastPrice":159.83,"bid":172.75,"ask":177.75,"volume":2,"openInterest":0,"impliedVolatility":1.882,"delta":0.9993,"gamma":0,"theta":-0.0106,"vega":0.0012,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:57:57"},{"contractSymbol":"AMD260921P00385000","optionType":"put","expiryDate":"2026-09-21","strike":385,"lastPrice":0.07,"bid":0,"ask":0.52,"volume":0,"openInterest":8,"impliedVolatility":1.7818,"delta":-0.0007,"gamma":0,"theta":-0.0106,"vega":0.0012,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T15:14:01"},{"contractSymbol":"AMD260921C00390000","optionType":"call","expiryDate":"2026-09-21","strike":390,"lastPrice":154.91,"bid":167.75,"ask":172.75,"volume":2,"openInterest":0,"impliedVolatility":1.8239,"delta":0.9993,"gamma":0,"theta":-0.011,"vega":0.0012,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:57:57"},{"contractSymbol":"AMD260921P00390000","optionType":"put","expiryDate":"2026-09-21","strike":390,"lastPrice":0.06,"bid":0,"ask":0.52,"volume":0,"openInterest":4,"impliedVolatility":1.7266,"delta":-0.0007,"gamma":0,"theta":-0.011,"vega":0.0012,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T15:47:49"},{"contractSymbol":"AMD260921C00395000","optionType":"call","expiryDate":"2026-09-21","strike":395,"lastPrice":0,"bid":162.75,"ask":167.75,"volume":0,"openInterest":0,"impliedVolatility":1.7664,"delta":0.9992,"gamma":0,"theta":-0.0113,"vega":0.0013,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260921P00395000","optionType":"put","expiryDate":"2026-09-21","strike":395,"lastPrice":0.03,"bid":0,"ask":0.52,"volume":0,"openInterest":275,"impliedVolatility":1.672,"delta":-0.0007,"gamma":0,"theta":-0.0113,"vega":0.0013,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T15:51:46"},{"contractSymbol":"AMD260921C00400000","optionType":"call","expiryDate":"2026-09-21","strike":400,"lastPrice":144.79,"bid":157.75,"ask":161.5,"volume":10,"openInterest":11,"impliedVolatility":0,"delta":0.9992,"gamma":0,"theta":-0.0116,"vega":0.0014,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:15:01"},{"contractSymbol":"AMD260921P00400000","optionType":"put","expiryDate":"2026-09-21","strike":400,"lastPrice":0.06,"bid":0,"ask":0.32,"volume":0,"openInterest":27,"impliedVolatility":1.5239,"delta":-0.0008,"gamma":0,"theta":-0.0116,"vega":0.0014,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T14:28:33"},{"contractSymbol":"AMD260921C00405000","optionType":"call","expiryDate":"2026-09-21","strike":405,"lastPrice":0,"bid":152.75,"ask":157.55,"volume":0,"openInterest":0,"impliedVolatility":1.5878,"delta":0.9991,"gamma":0,"theta":-0.012,"vega":0.0014,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260921P00405000","optionType":"put","expiryDate":"2026-09-21","strike":405,"lastPrice":0.16,"bid":0,"ask":0.52,"volume":0,"openInterest":5,"impliedVolatility":1.5646,"delta":-0.0008,"gamma":0,"theta":-0.012,"vega":0.0014,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T10:00:53"},{"contractSymbol":"AMD260921C00410000","optionType":"call","expiryDate":"2026-09-21","strike":410,"lastPrice":135.86,"bid":147.75,"ask":151.25,"volume":0,"openInterest":6,"impliedVolatility":0,"delta":0.9991,"gamma":0,"theta":-0.0123,"vega":0.0015,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T14:17:00"},{"contractSymbol":"AMD260921P00410000","optionType":"put","expiryDate":"2026-09-21","strike":410,"lastPrice":0.09,"bid":0,"ask":0.3,"volume":0,"openInterest":7,"impliedVolatility":1.4118,"delta":-0.0009,"gamma":0,"theta":-0.0123,"vega":0.0015,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T15:03:06"},{"contractSymbol":"AMD260921C00415000","optionType":"call","expiryDate":"2026-09-21","strike":415,"lastPrice":131.99,"bid":142.75,"ask":146.05,"volume":1,"openInterest":0,"impliedVolatility":0,"delta":0.999,"gamma":0.0001,"theta":-0.0127,"vega":0.0016,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:44:40"},{"contractSymbol":"AMD260921P00415000","optionType":"put","expiryDate":"2026-09-21","strike":415,"lastPrice":0.07,"bid":0,"ask":0.51,"volume":1,"openInterest":35,"impliedVolatility":1.4555,"delta":-0.0009,"gamma":0.0001,"theta":-0.0127,"vega":0.0016,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:30:02"},{"contractSymbol":"AMD260921C00417500","optionType":"call","expiryDate":"2026-09-21","strike":417.5,"lastPrice":0,"bid":140.25,"ask":145.25,"volume":0,"openInterest":0,"impliedVolatility":1.5149,"delta":0.999,"gamma":0.0001,"theta":-0.0129,"vega":0.0016,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260921P00417500","optionType":"put","expiryDate":"2026-09-21","strike":417.5,"lastPrice":0.01,"bid":0,"ask":0.52,"volume":2,"openInterest":22,"impliedVolatility":1.4332,"delta":-0.001,"gamma":0.0001,"theta":-0.0129,"vega":0.0016,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:52:47"},{"contractSymbol":"AMD260921C00420000","optionType":"call","expiryDate":"2026-09-21","strike":420,"lastPrice":124.65,"bid":137.75,"ask":142.75,"volume":1,"openInterest":3,"impliedVolatility":1.4877,"delta":0.999,"gamma":0.0001,"theta":-0.013,"vega":0.0017,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:59:27"},{"contractSymbol":"AMD260921P00420000","optionType":"put","expiryDate":"2026-09-21","strike":420,"lastPrice":0.01,"bid":0,"ask":0.52,"volume":33,"openInterest":69,"impliedVolatility":1.4073,"delta":-0.001,"gamma":0.0001,"theta":-0.013,"vega":0.0017,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:52:58"},{"contractSymbol":"AMD260921C00422500","optionType":"call","expiryDate":"2026-09-21","strike":422.5,"lastPrice":122.23,"bid":135.25,"ask":140.25,"volume":1,"openInterest":0,"impliedVolatility":1.4605,"delta":0.9989,"gamma":0.0001,"theta":-0.0132,"vega":0.0018,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:59:27"},{"contractSymbol":"AMD260921P00422500","optionType":"put","expiryDate":"2026-09-21","strike":422.5,"lastPrice":0.07,"bid":0,"ask":0.52,"volume":6,"openInterest":14,"impliedVolatility":1.3815,"delta":-0.001,"gamma":0.0001,"theta":-0.0132,"vega":0.0018,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:50:49"},{"contractSymbol":"AMD260921C00425000","optionType":"call","expiryDate":"2026-09-21","strike":425,"lastPrice":0,"bid":132.8,"ask":138,"volume":0,"openInterest":0,"impliedVolatility":1.5052,"delta":0.9989,"gamma":0.0001,"theta":-0.0134,"vega":0.0018,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260921P00425000","optionType":"put","expiryDate":"2026-09-21","strike":425,"lastPrice":0.12,"bid":0,"ask":0.52,"volume":1,"openInterest":14,"impliedVolatility":1.3558,"delta":-0.0011,"gamma":0.0001,"theta":-0.0134,"vega":0.0018,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:33:39"},{"contractSymbol":"AMD260921C00427500","optionType":"call","expiryDate":"2026-09-21","strike":427.5,"lastPrice":89.28,"bid":130.3,"ask":134,"volume":0,"openInterest":2,"impliedVolatility":0,"delta":0.9989,"gamma":0.0001,"theta":-0.0136,"vega":0.0019,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-11T11:50:10"},{"contractSymbol":"AMD260921P00427500","optionType":"put","expiryDate":"2026-09-21","strike":427.5,"lastPrice":0.06,"bid":0,"ask":0.52,"volume":0,"openInterest":9,"impliedVolatility":1.3302,"delta":-0.0011,"gamma":0.0001,"theta":-0.0136,"vega":0.0019,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:48:38"},{"contractSymbol":"AMD260921C00430000","optionType":"call","expiryDate":"2026-09-21","strike":430,"lastPrice":119.19,"bid":127.75,"ask":131.15,"volume":1,"openInterest":0,"impliedVolatility":0,"delta":0.9988,"gamma":0.0001,"theta":-0.0138,"vega":0.0019,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:12:27"},{"contractSymbol":"AMD260921P00430000","optionType":"put","expiryDate":"2026-09-21","strike":430,"lastPrice":0.07,"bid":0,"ask":0.1,"volume":141,"openInterest":120,"impliedVolatility":1.0777,"delta":-0.0011,"gamma":0.0001,"theta":-0.0138,"vega":0.0019,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:31:04"},{"contractSymbol":"AMD260921C00432500","optionType":"call","expiryDate":"2026-09-21","strike":432.5,"lastPrice":0,"bid":125.3,"ask":128.65,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9988,"gamma":0.0001,"theta":-0.0141,"vega":0.002,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260921P00432500","optionType":"put","expiryDate":"2026-09-21","strike":432.5,"lastPrice":0.12,"bid":0,"ask":0.47,"volume":91,"openInterest":25,"impliedVolatility":1.2623,"delta":-0.0012,"gamma":0.0001,"theta":-0.0141,"vega":0.002,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:31:04"},{"contractSymbol":"AMD260921C00435000","optionType":"call","expiryDate":"2026-09-21","strike":435,"lastPrice":88.98,"bid":122.8,"ask":125.95,"volume":0,"openInterest":2,"impliedVolatility":0,"delta":0.9988,"gamma":0.0001,"theta":-0.0143,"vega":0.002,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T11:44:00"},{"contractSymbol":"AMD260921P00435000","optionType":"put","expiryDate":"2026-09-21","strike":435,"lastPrice":0.01,"bid":0,"ask":0.47,"volume":52,"openInterest":86,"impliedVolatility":1.2373,"delta":-0.0012,"gamma":0.0001,"theta":-0.0143,"vega":0.002,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:52:57"},{"contractSymbol":"AMD260921C00437500","optionType":"call","expiryDate":"2026-09-21","strike":437.5,"lastPrice":0,"bid":120.3,"ask":123.65,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9987,"gamma":0.0001,"theta":-0.0145,"vega":0.0021,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260921P00437500","optionType":"put","expiryDate":"2026-09-21","strike":437.5,"lastPrice":0.02,"bid":0,"ask":0.47,"volume":34,"openInterest":61,"impliedVolatility":1.2125,"delta":-0.0013,"gamma":0.0001,"theta":-0.0145,"vega":0.0021,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:22:03"},{"contractSymbol":"AMD260921C00440000","optionType":"call","expiryDate":"2026-09-21","strike":440,"lastPrice":102.66,"bid":117.75,"ask":121.25,"volume":1,"openInterest":1,"impliedVolatility":0,"delta":0.9987,"gamma":0.0001,"theta":-0.0148,"vega":0.0022,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:25:29"},{"contractSymbol":"AMD260921P00440000","optionType":"put","expiryDate":"2026-09-21","strike":440,"lastPrice":0.03,"bid":0,"ask":0.29,"volume":32,"openInterest":94,"impliedVolatility":1.1167,"delta":-0.0013,"gamma":0.0001,"theta":-0.0148,"vega":0.0022,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:24:17"},{"contractSymbol":"AMD260921C00442500","optionType":"call","expiryDate":"2026-09-21","strike":442.5,"lastPrice":101.34,"bid":115.25,"ask":118.45,"volume":17,"openInterest":0,"impliedVolatility":0,"delta":0.9986,"gamma":0.0001,"theta":-0.015,"vega":0.0023,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:03:25"},{"contractSymbol":"AMD260921P00442500","optionType":"put","expiryDate":"2026-09-21","strike":442.5,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":85,"openInterest":2,"impliedVolatility":0.7951,"delta":-0.0014,"gamma":0.0001,"theta":-0.015,"vega":0.0023,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:19:54"},{"contractSymbol":"AMD260921C00445000","optionType":"call","expiryDate":"2026-09-21","strike":445,"lastPrice":0,"bid":112.8,"ask":116.5,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9986,"gamma":0.0001,"theta":-0.0153,"vega":0.0023,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260921P00445000","optionType":"put","expiryDate":"2026-09-21","strike":445,"lastPrice":0.02,"bid":0,"ask":0.47,"volume":177,"openInterest":10,"impliedVolatility":1.1384,"delta":-0.0014,"gamma":0.0001,"theta":-0.0153,"vega":0.0023,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:56:17"},{"contractSymbol":"AMD260921C00447500","optionType":"call","expiryDate":"2026-09-21","strike":447.5,"lastPrice":97.9,"bid":110.3,"ask":113.75,"volume":2,"openInterest":0,"impliedVolatility":0,"delta":0.9985,"gamma":0.0001,"theta":-0.0156,"vega":0.0024,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:23:20"},{"contractSymbol":"AMD260921P00447500","optionType":"put","expiryDate":"2026-09-21","strike":447.5,"lastPrice":0.08,"bid":0,"ask":0.47,"volume":1,"openInterest":12,"impliedVolatility":1.114,"delta":-0.0015,"gamma":0.0001,"theta":-0.0156,"vega":0.0024,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:53:27"},{"contractSymbol":"AMD260921C00450000","optionType":"call","expiryDate":"2026-09-21","strike":450,"lastPrice":58.72,"bid":107.8,"ask":111.3,"volume":0,"openInterest":5,"impliedVolatility":0,"delta":0.9985,"gamma":0.0001,"theta":-0.0159,"vega":0.0025,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-10T13:23:51"},{"contractSymbol":"AMD260921P00450000","optionType":"put","expiryDate":"2026-09-21","strike":450,"lastPrice":0.01,"bid":0,"ask":0.08,"volume":40,"openInterest":105,"impliedVolatility":0.887,"delta":-0.0015,"gamma":0.0001,"theta":-0.0159,"vega":0.0025,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:19:54"},{"contractSymbol":"AMD260921C00452500","optionType":"call","expiryDate":"2026-09-21","strike":452.5,"lastPrice":92.29,"bid":105.3,"ask":108.05,"volume":1,"openInterest":1,"impliedVolatility":0,"delta":0.9984,"gamma":0.0001,"theta":-0.0162,"vega":0.0026,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:23:09"},{"contractSymbol":"AMD260921P00452500","optionType":"put","expiryDate":"2026-09-21","strike":452.5,"lastPrice":0.08,"bid":0,"ask":0.35,"volume":3,"openInterest":15,"impliedVolatility":1.0243,"delta":-0.0016,"gamma":0.0001,"theta":-0.0162,"vega":0.0026,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:55:24"},{"contractSymbol":"AMD260921C00455000","optionType":"call","expiryDate":"2026-09-21","strike":455,"lastPrice":0,"bid":102.8,"ask":105.6,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9983,"gamma":0.0001,"theta":-0.0166,"vega":0.0027,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260921P00455000","optionType":"put","expiryDate":"2026-09-21","strike":455,"lastPrice":0.01,"bid":0,"ask":0.14,"volume":32,"openInterest":53,"impliedVolatility":0.8972,"delta":-0.0016,"gamma":0.0001,"theta":-0.0166,"vega":0.0027,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:19:54"},{"contractSymbol":"AMD260921C00457500","optionType":"call","expiryDate":"2026-09-21","strike":457.5,"lastPrice":40.41,"bid":100.3,"ask":102.85,"volume":0,"openInterest":11,"impliedVolatility":0,"delta":0.9982,"gamma":0.0001,"theta":-0.017,"vega":0.0028,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T15:19:10"},{"contractSymbol":"AMD260921P00457500","optionType":"put","expiryDate":"2026-09-21","strike":457.5,"lastPrice":0.02,"bid":0,"ask":0.48,"volume":42,"openInterest":102,"impliedVolatility":1.0198,"delta":-0.0017,"gamma":0.0001,"theta":-0.017,"vega":0.0028,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:20:32"},{"contractSymbol":"AMD260921C00460000","optionType":"call","expiryDate":"2026-09-21","strike":460,"lastPrice":84.9,"bid":97.8,"ask":101.3,"volume":10,"openInterest":22,"impliedVolatility":0,"delta":0.9982,"gamma":0.0001,"theta":-0.0174,"vega":0.003,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:15:01"},{"contractSymbol":"AMD260921P00460000","optionType":"put","expiryDate":"2026-09-21","strike":460,"lastPrice":0.02,"bid":0.01,"ask":0.1,"volume":493,"openInterest":75,"impliedVolatility":0.8324,"delta":-0.0018,"gamma":0.0001,"theta":-0.0174,"vega":0.003,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:19:54"},{"contractSymbol":"AMD260921C00462500","optionType":"call","expiryDate":"2026-09-21","strike":462.5,"lastPrice":0,"bid":95.25,"ask":98.75,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9981,"gamma":0.0002,"theta":-0.0179,"vega":0.0031,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260921P00462500","optionType":"put","expiryDate":"2026-09-21","strike":462.5,"lastPrice":0.03,"bid":0,"ask":0.12,"volume":12,"openInterest":25,"impliedVolatility":0.8193,"delta":-0.0019,"gamma":0.0002,"theta":-0.0179,"vega":0.0031,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:47:35"},{"contractSymbol":"AMD260921C00465000","optionType":"call","expiryDate":"2026-09-21","strike":465,"lastPrice":80.5,"bid":92.8,"ask":95.9,"volume":2,"openInterest":11,"impliedVolatility":0,"delta":0.998,"gamma":0.0002,"theta":-0.0185,"vega":0.0032,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:23:42"},{"contractSymbol":"AMD260921P00465000","optionType":"put","expiryDate":"2026-09-21","strike":465,"lastPrice":0.03,"bid":0,"ask":0.48,"volume":188,"openInterest":104,"impliedVolatility":0.9476,"delta":-0.002,"gamma":0.0002,"theta":-0.0185,"vega":0.0032,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:11:38"},{"contractSymbol":"AMD260921C00467500","optionType":"call","expiryDate":"2026-09-21","strike":467.5,"lastPrice":42.8,"bid":90.25,"ask":93.1,"volume":0,"openInterest":3,"impliedVolatility":0,"delta":0.9979,"gamma":0.0002,"theta":-0.0191,"vega":0.0034,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T10:26:31"},{"contractSymbol":"AMD260921P00467500","optionType":"put","expiryDate":"2026-09-21","strike":467.5,"lastPrice":0.03,"bid":0,"ask":0.15,"volume":29,"openInterest":122,"impliedVolatility":0.7972,"delta":-0.0021,"gamma":0.0002,"theta":-0.0191,"vega":0.0034,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:01:07"},{"contractSymbol":"AMD260921C00470000","optionType":"call","expiryDate":"2026-09-21","strike":470,"lastPrice":75.59,"bid":87.8,"ask":90.8,"volume":11,"openInterest":7,"impliedVolatility":0,"delta":0.9978,"gamma":0.0002,"theta":-0.0198,"vega":0.0036,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:57:53"},{"contractSymbol":"AMD260921P00470000","optionType":"put","expiryDate":"2026-09-21","strike":470,"lastPrice":0.03,"bid":0,"ask":0.24,"volume":27,"openInterest":598,"impliedVolatility":0.8207,"delta":-0.0022,"gamma":0.0002,"theta":-0.0198,"vega":0.0036,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:20:32"},{"contractSymbol":"AMD260921C00472500","optionType":"call","expiryDate":"2026-09-21","strike":472.5,"lastPrice":75.07,"bid":85.3,"ask":88.1,"volume":10,"openInterest":1,"impliedVolatility":0,"delta":0.9976,"gamma":0.0002,"theta":-0.0206,"vega":0.0038,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:40:45"},{"contractSymbol":"AMD260921P00472500","optionType":"put","expiryDate":"2026-09-21","strike":472.5,"lastPrice":0.04,"bid":0,"ask":0.26,"volume":4,"openInterest":57,"impliedVolatility":0.8067,"delta":-0.0024,"gamma":0.0002,"theta":-0.0206,"vega":0.0038,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:45:19"},{"contractSymbol":"AMD260921C00475000","optionType":"call","expiryDate":"2026-09-21","strike":475,"lastPrice":76.1,"bid":82.8,"ask":86.25,"volume":14,"openInterest":31,"impliedVolatility":0,"delta":0.9975,"gamma":0.0002,"theta":-0.0215,"vega":0.004,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:50:15"},{"contractSymbol":"AMD260921P00475000","optionType":"put","expiryDate":"2026-09-21","strike":475,"lastPrice":0.03,"bid":0,"ask":0.13,"volume":14,"openInterest":160,"impliedVolatility":0.7281,"delta":-0.0025,"gamma":0.0002,"theta":-0.0215,"vega":0.004,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:52:13"},{"contractSymbol":"AMD260921C00477500","optionType":"call","expiryDate":"2026-09-21","strike":477.5,"lastPrice":32.65,"bid":80.3,"ask":83.5,"volume":0,"openInterest":16,"impliedVolatility":0,"delta":0.9973,"gamma":0.0002,"theta":-0.0225,"vega":0.0043,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T15:23:45"},{"contractSymbol":"AMD260921P00477500","optionType":"put","expiryDate":"2026-09-21","strike":477.5,"lastPrice":0.06,"bid":0,"ask":0.48,"volume":152,"openInterest":363,"impliedVolatility":0.8287,"delta":-0.0027,"gamma":0.0002,"theta":-0.0225,"vega":0.0043,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:28:56"},{"contractSymbol":"AMD260921C00480000","optionType":"call","expiryDate":"2026-09-21","strike":480,"lastPrice":67.06,"bid":77.8,"ask":81.7,"volume":22,"openInterest":17,"impliedVolatility":0,"delta":0.9971,"gamma":0.0003,"theta":-0.0238,"vega":0.0046,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:49:52"},{"contractSymbol":"AMD260921P00480000","optionType":"put","expiryDate":"2026-09-21","strike":480,"lastPrice":0.05,"bid":0.02,"ask":0.05,"volume":233,"openInterest":499,"impliedVolatility":0.6367,"delta":-0.0029,"gamma":0.0003,"theta":-0.0238,"vega":0.0046,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:43"},{"contractSymbol":"AMD260921C00482500","optionType":"call","expiryDate":"2026-09-21","strike":482.5,"lastPrice":63.9,"bid":75.3,"ask":78.75,"volume":1,"openInterest":15,"impliedVolatility":0,"delta":0.9968,"gamma":0.0003,"theta":-0.0252,"vega":0.005,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:06:41"},{"contractSymbol":"AMD260921P00482500","optionType":"put","expiryDate":"2026-09-21","strike":482.5,"lastPrice":0.01,"bid":0,"ask":0.24,"volume":16,"openInterest":115,"impliedVolatility":0.7109,"delta":-0.0031,"gamma":0.0003,"theta":-0.0252,"vega":0.005,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:30:36"},{"contractSymbol":"AMD260921C00485000","optionType":"call","expiryDate":"2026-09-21","strike":485,"lastPrice":61.05,"bid":72.8,"ask":76.35,"volume":14,"openInterest":92,"impliedVolatility":0,"delta":0.9966,"gamma":0.0003,"theta":-0.0269,"vega":0.0054,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:53:01"},{"contractSymbol":"AMD260921P00485000","optionType":"put","expiryDate":"2026-09-21","strike":485,"lastPrice":0.02,"bid":0,"ask":0.1,"volume":148,"openInterest":243,"impliedVolatility":0.621,"delta":-0.0034,"gamma":0.0003,"theta":-0.0269,"vega":0.0054,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:46:51"},{"contractSymbol":"AMD260921C00487500","optionType":"call","expiryDate":"2026-09-21","strike":487.5,"lastPrice":57.65,"bid":70.3,"ask":74,"volume":1,"openInterest":44,"impliedVolatility":0,"delta":0.9962,"gamma":0.0004,"theta":-0.029,"vega":0.0058,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:21:03"},{"contractSymbol":"AMD260921P00487500","optionType":"put","expiryDate":"2026-09-21","strike":487.5,"lastPrice":0.06,"bid":0.01,"ask":0.13,"volume":15,"openInterest":373,"impliedVolatility":0.6244,"delta":-0.0038,"gamma":0.0004,"theta":-0.029,"vega":0.0058,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:50:40"},{"contractSymbol":"AMD260921C00490000","optionType":"call","expiryDate":"2026-09-21","strike":490,"lastPrice":60.91,"bid":67.85,"ask":71.5,"volume":74,"openInterest":81,"impliedVolatility":0,"delta":0.9958,"gamma":0.0004,"theta":-0.0314,"vega":0.0064,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:50:37"},{"contractSymbol":"AMD260921P00490000","optionType":"put","expiryDate":"2026-09-21","strike":490,"lastPrice":0.12,"bid":0.01,"ask":0.12,"volume":203,"openInterest":263,"impliedVolatility":0.5986,"delta":-0.0042,"gamma":0.0004,"theta":-0.0314,"vega":0.0064,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:53:32"},{"contractSymbol":"AMD260921C00492500","optionType":"call","expiryDate":"2026-09-21","strike":492.5,"lastPrice":53.09,"bid":65.35,"ask":68.3,"volume":23,"openInterest":33,"impliedVolatility":0,"delta":0.9953,"gamma":0.0005,"theta":-0.0343,"vega":0.007,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:25:01"},{"contractSymbol":"AMD260921P00492500","optionType":"put","expiryDate":"2026-09-21","strike":492.5,"lastPrice":0.12,"bid":0.01,"ask":0.06,"volume":30,"openInterest":855,"impliedVolatility":0.5398,"delta":-0.0046,"gamma":0.0005,"theta":-0.0343,"vega":0.007,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:52:53"},{"contractSymbol":"AMD260921C00495000","optionType":"call","expiryDate":"2026-09-21","strike":495,"lastPrice":49.52,"bid":62.85,"ask":65.55,"volume":7,"openInterest":73,"impliedVolatility":0,"delta":0.9948,"gamma":0.0006,"theta":-0.0378,"vega":0.0078,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:55:13"},{"contractSymbol":"AMD260921P00495000","optionType":"put","expiryDate":"2026-09-21","strike":495,"lastPrice":0.05,"bid":0.03,"ask":0.05,"volume":77,"openInterest":300,"impliedVolatility":0.5281,"delta":-0.0052,"gamma":0.0006,"theta":-0.0378,"vega":0.0078,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:48:33"},{"contractSymbol":"AMD260921C00497500","optionType":"call","expiryDate":"2026-09-21","strike":497.5,"lastPrice":45.32,"bid":60.9,"ask":64.2,"volume":2,"openInterest":33,"impliedVolatility":0.614,"delta":0.9941,"gamma":0.0006,"theta":-0.0421,"vega":0.0088,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:24:18"},{"contractSymbol":"AMD260921P00497500","optionType":"put","expiryDate":"2026-09-21","strike":497.5,"lastPrice":0.11,"bid":0.01,"ask":0.08,"volume":72,"openInterest":271,"impliedVolatility":0.5153,"delta":-0.0059,"gamma":0.0006,"theta":-0.0421,"vega":0.0088,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:47:10"},{"contractSymbol":"AMD260921C00500000","optionType":"call","expiryDate":"2026-09-21","strike":500,"lastPrice":52.48,"bid":58.7,"ask":61.3,"volume":52,"openInterest":281,"impliedVolatility":0.5647,"delta":0.9932,"gamma":0.0007,"theta":-0.0473,"vega":0.0099,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:52:12"},{"contractSymbol":"AMD260921P00500000","optionType":"put","expiryDate":"2026-09-21","strike":500,"lastPrice":0.09,"bid":0.02,"ask":0.2,"volume":888,"openInterest":688,"impliedVolatility":0.5526,"delta":-0.0068,"gamma":0.0007,"theta":-0.0473,"vega":0.0099,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:19"},{"contractSymbol":"AMD260921C00502500","optionType":"call","expiryDate":"2026-09-21","strike":502.5,"lastPrice":49.27,"bid":55.4,"ask":59,"volume":0,"openInterest":56,"impliedVolatility":0,"delta":0.9922,"gamma":0.0008,"theta":-0.0537,"vega":0.0112,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:22:25"},{"contractSymbol":"AMD260921P00502500","optionType":"put","expiryDate":"2026-09-21","strike":502.5,"lastPrice":0.06,"bid":0.02,"ask":0.15,"volume":310,"openInterest":121,"impliedVolatility":0.5137,"delta":-0.0078,"gamma":0.0008,"theta":-0.0537,"vega":0.0112,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:53:47"},{"contractSymbol":"AMD260921C00505000","optionType":"call","expiryDate":"2026-09-21","strike":505,"lastPrice":40.08,"bid":52.8,"ask":56,"volume":15,"openInterest":141,"impliedVolatility":0,"delta":0.9909,"gamma":0.001,"theta":-0.0614,"vega":0.0128,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:33:00"},{"contractSymbol":"AMD260921P00505000","optionType":"put","expiryDate":"2026-09-21","strike":505,"lastPrice":0.07,"bid":0.03,"ask":0.07,"volume":590,"openInterest":195,"impliedVolatility":0.4621,"delta":-0.0091,"gamma":0.001,"theta":-0.0615,"vega":0.0128,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:51"},{"contractSymbol":"AMD260921C00507500","optionType":"call","expiryDate":"2026-09-21","strike":507.5,"lastPrice":37.41,"bid":50.4,"ask":53.75,"volume":10,"openInterest":117,"impliedVolatility":0,"delta":0.9893,"gamma":0.0012,"theta":-0.071,"vega":0.0148,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:33:00"},{"contractSymbol":"AMD260921P00507500","optionType":"put","expiryDate":"2026-09-21","strike":507.5,"lastPrice":0.14,"bid":0.04,"ask":0.35,"volume":242,"openInterest":168,"impliedVolatility":0.5303,"delta":-0.0107,"gamma":0.0012,"theta":-0.071,"vega":0.0148,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:49:40"},{"contractSymbol":"AMD260921C00510000","optionType":"call","expiryDate":"2026-09-21","strike":510,"lastPrice":43.3,"bid":48.15,"ask":50.4,"volume":11,"openInterest":129,"impliedVolatility":0,"delta":0.9873,"gamma":0.0014,"theta":-0.0827,"vega":0.0171,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:00"},{"contractSymbol":"AMD260921P00510000","optionType":"put","expiryDate":"2026-09-21","strike":510,"lastPrice":0.1,"bid":0.07,"ask":0.11,"volume":451,"openInterest":480,"impliedVolatility":0.4547,"delta":-0.0127,"gamma":0.0014,"theta":-0.0827,"vega":0.0171,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:18"},{"contractSymbol":"AMD260921C00512500","optionType":"call","expiryDate":"2026-09-21","strike":512.5,"lastPrice":31.8,"bid":45.45,"ask":48.75,"volume":5,"openInterest":49,"impliedVolatility":0,"delta":0.9848,"gamma":0.0016,"theta":-0.0971,"vega":0.0199,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:06:50"},{"contractSymbol":"AMD260921P00512500","optionType":"put","expiryDate":"2026-09-21","strike":512.5,"lastPrice":0.11,"bid":0.1,"ask":0.15,"volume":731,"openInterest":781,"impliedVolatility":0.4486,"delta":-0.0152,"gamma":0.0016,"theta":-0.0971,"vega":0.0199,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:42"},{"contractSymbol":"AMD260921C00515000","optionType":"call","expiryDate":"2026-09-21","strike":515,"lastPrice":32.83,"bid":43,"ask":45.95,"volume":79,"openInterest":195,"impliedVolatility":0,"delta":0.9817,"gamma":0.002,"theta":-0.1148,"vega":0.0233,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:43:11"},{"contractSymbol":"AMD260921P00515000","optionType":"put","expiryDate":"2026-09-21","strike":515,"lastPrice":0.11,"bid":0.12,"ask":0.17,"volume":1368,"openInterest":564,"impliedVolatility":0.4416,"delta":-0.0182,"gamma":0.002,"theta":-0.1148,"vega":0.0233,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:48"},{"contractSymbol":"AMD260921C00517500","optionType":"call","expiryDate":"2026-09-21","strike":517.5,"lastPrice":39.88,"bid":40.8,"ask":43.3,"volume":21,"openInterest":51,"impliedVolatility":0,"delta":0.9779,"gamma":0.0024,"theta":-0.1365,"vega":0.0274,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:56:17"},{"contractSymbol":"AMD260921P00517500","optionType":"put","expiryDate":"2026-09-21","strike":517.5,"lastPrice":0.16,"bid":0.17,"ask":0.2,"volume":358,"openInterest":410,"impliedVolatility":0.4355,"delta":-0.0221,"gamma":0.0024,"theta":-0.1365,"vega":0.0274,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:57"},{"contractSymbol":"AMD260921C00520000","optionType":"call","expiryDate":"2026-09-21","strike":520,"lastPrice":32,"bid":38.05,"ask":42.1,"volume":84,"openInterest":341,"impliedVolatility":0,"delta":0.9731,"gamma":0.0029,"theta":-0.1631,"vega":0.0323,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:50:10"},{"contractSymbol":"AMD260921P00520000","optionType":"put","expiryDate":"2026-09-21","strike":520,"lastPrice":0.22,"bid":0.2,"ask":0.25,"volume":2133,"openInterest":1281,"impliedVolatility":0.4262,"delta":-0.0269,"gamma":0.0029,"theta":-0.1631,"vega":0.0323,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:59"},{"contractSymbol":"AMD260921C00522500","optionType":"call","expiryDate":"2026-09-21","strike":522.5,"lastPrice":24.32,"bid":35.7,"ask":39.05,"volume":14,"openInterest":97,"impliedVolatility":0.2331,"delta":0.9671,"gamma":0.0034,"theta":-0.1955,"vega":0.0381,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:36:52"},{"contractSymbol":"AMD260921P00522500","optionType":"put","expiryDate":"2026-09-21","strike":522.5,"lastPrice":0.3,"bid":0.26,"ask":0.31,"volume":1321,"openInterest":308,"impliedVolatility":0.4198,"delta":-0.0329,"gamma":0.0034,"theta":-0.1955,"vega":0.0382,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:47"},{"contractSymbol":"AMD260921C00525000","optionType":"call","expiryDate":"2026-09-21","strike":525,"lastPrice":33.25,"bid":33.5,"ask":36.9,"volume":88,"openInterest":130,"impliedVolatility":0.4113,"delta":0.9596,"gamma":0.0042,"theta":-0.2347,"vega":0.045,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:12"},{"contractSymbol":"AMD260921P00525000","optionType":"put","expiryDate":"2026-09-21","strike":525,"lastPrice":0.34,"bid":0.33,"ask":0.38,"volume":1774,"openInterest":233,"impliedVolatility":0.411,"delta":-0.0403,"gamma":0.0042,"theta":-0.2348,"vega":0.0451,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:59"},{"contractSymbol":"AMD260921C00527500","optionType":"call","expiryDate":"2026-09-21","strike":527.5,"lastPrice":20.89,"bid":31,"ask":33.35,"volume":18,"openInterest":299,"impliedVolatility":0,"delta":0.9503,"gamma":0.005,"theta":-0.2819,"vega":0.0532,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:47:36"},{"contractSymbol":"AMD260921P00527500","optionType":"put","expiryDate":"2026-09-21","strike":527.5,"lastPrice":0.4,"bid":0.4,"ask":0.5,"volume":762,"openInterest":102,"impliedVolatility":0.4061,"delta":-0.0496,"gamma":0.005,"theta":-0.282,"vega":0.0532,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:21"},{"contractSymbol":"AMD260921C00530000","optionType":"call","expiryDate":"2026-09-21","strike":530,"lastPrice":30,"bid":28.7,"ask":30.65,"volume":250,"openInterest":482,"impliedVolatility":0,"delta":0.9388,"gamma":0.006,"theta":-0.3381,"vega":0.0625,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:31"},{"contractSymbol":"AMD260921P00530000","optionType":"put","expiryDate":"2026-09-21","strike":530,"lastPrice":0.55,"bid":0.51,"ask":0.58,"volume":2047,"openInterest":330,"impliedVolatility":0.3938,"delta":-0.0612,"gamma":0.006,"theta":-0.3381,"vega":0.0626,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:57"},{"contractSymbol":"AMD260921C00532500","optionType":"call","expiryDate":"2026-09-21","strike":532.5,"lastPrice":21.22,"bid":26.1,"ask":29.45,"volume":100,"openInterest":162,"impliedVolatility":0.3454,"delta":0.9247,"gamma":0.0072,"theta":-0.404,"vega":0.0734,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:00"},{"contractSymbol":"AMD260921P00532500","optionType":"put","expiryDate":"2026-09-21","strike":532.5,"lastPrice":0.73,"bid":0.64,"ask":0.73,"volume":1319,"openInterest":284,"impliedVolatility":0.3897,"delta":-0.0753,"gamma":0.0072,"theta":-0.4042,"vega":0.0734,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:52"},{"contractSymbol":"AMD260921C00535000","optionType":"call","expiryDate":"2026-09-21","strike":535,"lastPrice":19.02,"bid":23.85,"ask":25.95,"volume":178,"openInterest":445,"impliedVolatility":0.1246,"delta":0.9074,"gamma":0.0085,"theta":-0.4803,"vega":0.0855,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:00"},{"contractSymbol":"AMD260921P00535000","optionType":"put","expiryDate":"2026-09-21","strike":535,"lastPrice":0.87,"bid":0.81,"ask":0.91,"volume":1404,"openInterest":192,"impliedVolatility":0.3833,"delta":-0.0926,"gamma":0.0085,"theta":-0.4805,"vega":0.0855,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:53"},{"contractSymbol":"AMD260921C00537500","optionType":"call","expiryDate":"2026-09-21","strike":537.5,"lastPrice":21,"bid":21.55,"ask":24.1,"volume":202,"openInterest":149,"impliedVolatility":0.3012,"delta":0.8865,"gamma":0.01,"theta":-0.5668,"vega":0.099,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:56:02"},{"contractSymbol":"AMD260921P00537500","optionType":"put","expiryDate":"2026-09-21","strike":537.5,"lastPrice":1.1,"bid":1.06,"ask":1.14,"volume":1125,"openInterest":142,"impliedVolatility":0.3794,"delta":-0.1135,"gamma":0.01,"theta":-0.567,"vega":0.099,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:55"},{"contractSymbol":"AMD260921C00540000","optionType":"call","expiryDate":"2026-09-21","strike":540,"lastPrice":21,"bid":20.25,"ask":22.65,"volume":731,"openInterest":270,"impliedVolatility":0.3907,"delta":0.8615,"gamma":0.0117,"theta":-0.6623,"vega":0.1136,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:57"},{"contractSymbol":"AMD260921P00540000","optionType":"put","expiryDate":"2026-09-21","strike":540,"lastPrice":1.34,"bid":1.3,"ask":1.42,"volume":4167,"openInterest":580,"impliedVolatility":0.3727,"delta":-0.1385,"gamma":0.0117,"theta":-0.6627,"vega":0.1136,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:58"},{"contractSymbol":"AMD260921C00542500","optionType":"call","expiryDate":"2026-09-21","strike":542.5,"lastPrice":17.45,"bid":17.55,"ask":19.35,"volume":2062,"openInterest":165,"impliedVolatility":0.3143,"delta":0.832,"gamma":0.0135,"theta":-0.7648,"vega":0.1288,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:57"},{"contractSymbol":"AMD260921P00542500","optionType":"put","expiryDate":"2026-09-21","strike":542.5,"lastPrice":1.76,"bid":1.63,"ask":1.78,"volume":1211,"openInterest":126,"impliedVolatility":0.3673,"delta":-0.168,"gamma":0.0135,"theta":-0.7653,"vega":0.1288,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:46"},{"contractSymbol":"AMD260921C00545000","optionType":"call","expiryDate":"2026-09-21","strike":545,"lastPrice":16.77,"bid":16.55,"ask":17.45,"volume":3544,"openInterest":389,"impliedVolatility":0.3659,"delta":0.7977,"gamma":0.0153,"theta":-0.8708,"vega":0.1443,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:58"},{"contractSymbol":"AMD260921P00545000","optionType":"put","expiryDate":"2026-09-21","strike":545,"lastPrice":2.15,"bid":2.06,"ask":2.23,"volume":2993,"openInterest":198,"impliedVolatility":0.3638,"delta":-0.2024,"gamma":0.0153,"theta":-0.8715,"vega":0.1444,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:44"},{"contractSymbol":"AMD260921C00547500","optionType":"call","expiryDate":"2026-09-21","strike":547.5,"lastPrice":14.61,"bid":14.7,"ask":15.35,"volume":2272,"openInterest":226,"impliedVolatility":0.3572,"delta":0.7586,"gamma":0.0171,"theta":-0.9756,"vega":0.1595,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:48"},{"contractSymbol":"AMD260921P00547500","optionType":"put","expiryDate":"2026-09-21","strike":547.5,"lastPrice":2.57,"bid":2.58,"ask":2.77,"volume":1496,"openInterest":158,"impliedVolatility":0.3604,"delta":-0.2416,"gamma":0.0171,"theta":-0.9766,"vega":0.1596,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:59"},{"contractSymbol":"AMD260921C00550000","optionType":"call","expiryDate":"2026-09-21","strike":550,"lastPrice":13,"bid":12.85,"ask":13.35,"volume":6174,"openInterest":907,"impliedVolatility":0.3523,"delta":0.7146,"gamma":0.0188,"theta":-1.0736,"vega":0.1735,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:58"},{"contractSymbol":"AMD260921P00550000","optionType":"put","expiryDate":"2026-09-21","strike":550,"lastPrice":3.25,"bid":3.2,"ask":3.4,"volume":1520,"openInterest":255,"impliedVolatility":0.3566,"delta":-0.2856,"gamma":0.0188,"theta":-1.0749,"vega":0.1735,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:58"},{"contractSymbol":"AMD260921C00552500","optionType":"call","expiryDate":"2026-09-21","strike":552.5,"lastPrice":11.25,"bid":11.1,"ask":11.65,"volume":1494,"openInterest":149,"impliedVolatility":0.3509,"delta":0.6663,"gamma":0.0203,"theta":-1.1584,"vega":0.1856,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:58"},{"contractSymbol":"AMD260921P00552500","optionType":"put","expiryDate":"2026-09-21","strike":552.5,"lastPrice":3.95,"bid":3.95,"ask":4.2,"volume":774,"openInterest":43,"impliedVolatility":0.3549,"delta":-0.334,"gamma":0.0203,"theta":-1.1602,"vega":0.1856,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:54"},{"contractSymbol":"AMD260921C00555000","optionType":"call","expiryDate":"2026-09-21","strike":555,"lastPrice":9.7,"bid":9.5,"ask":10,"volume":3286,"openInterest":388,"impliedVolatility":0.3481,"delta":0.6143,"gamma":0.0215,"theta":-1.224,"vega":0.195,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:59"},{"contractSymbol":"AMD260921P00555000","optionType":"put","expiryDate":"2026-09-21","strike":555,"lastPrice":5,"bid":4.85,"ask":5.15,"volume":498,"openInterest":71,"impliedVolatility":0.3545,"delta":-0.3861,"gamma":0.0215,"theta":-1.2262,"vega":0.195,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:44"},{"contractSymbol":"AMD260921C00557500","optionType":"call","expiryDate":"2026-09-21","strike":557.5,"lastPrice":7.93,"bid":8.05,"ask":8.55,"volume":1629,"openInterest":140,"impliedVolatility":0.3475,"delta":0.5597,"gamma":0.0223,"theta":-1.2653,"vega":0.201,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:57"},{"contractSymbol":"AMD260921P00557500","optionType":"put","expiryDate":"2026-09-21","strike":557.5,"lastPrice":6,"bid":5.9,"ask":6.2,"volume":359,"openInterest":18,"impliedVolatility":0.3536,"delta":-0.4408,"gamma":0.0223,"theta":-1.2679,"vega":0.201,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:58"},{"contractSymbol":"AMD260921C00560000","optionType":"call","expiryDate":"2026-09-21","strike":560,"lastPrice":6.8,"bid":6.8,"ask":7,"volume":3681,"openInterest":275,"impliedVolatility":0.3425,"delta":0.5036,"gamma":0.0226,"theta":-1.2788,"vega":0.2032,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:59"},{"contractSymbol":"AMD260921P00560000","optionType":"put","expiryDate":"2026-09-21","strike":560,"lastPrice":7.25,"bid":7.1,"ask":7.35,"volume":1289,"openInterest":28,"impliedVolatility":0.3497,"delta":-0.497,"gamma":0.0226,"theta":-1.2819,"vega":0.2032,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:59"},{"contractSymbol":"AMD260921C00562500","optionType":"call","expiryDate":"2026-09-21","strike":562.5,"lastPrice":5.8,"bid":5.6,"ask":5.95,"volume":1054,"openInterest":83,"impliedVolatility":0.3416,"delta":0.4475,"gamma":0.0224,"theta":-1.2632,"vega":0.2015,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:58"},{"contractSymbol":"AMD260921P00562500","optionType":"put","expiryDate":"2026-09-21","strike":562.5,"lastPrice":8.67,"bid":8.05,"ask":8.85,"volume":8,"openInterest":15,"impliedVolatility":0.345,"delta":-0.5532,"gamma":0.0225,"theta":-1.2666,"vega":0.2014,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:35"},{"contractSymbol":"AMD260921C00565000","optionType":"call","expiryDate":"2026-09-21","strike":565,"lastPrice":4.55,"bid":4.6,"ask":4.8,"volume":2081,"openInterest":437,"impliedVolatility":0.3411,"delta":0.3928,"gamma":0.0218,"theta":-1.22,"vega":0.196,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:54"},{"contractSymbol":"AMD260921P00565000","optionType":"put","expiryDate":"2026-09-21","strike":565,"lastPrice":10.2,"bid":9.55,"ask":10.3,"volume":38,"openInterest":14,"impliedVolatility":0.3471,"delta":-0.6081,"gamma":0.0218,"theta":-1.2235,"vega":0.1958,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:58"},{"contractSymbol":"AMD260921C00567500","optionType":"call","expiryDate":"2026-09-21","strike":567.5,"lastPrice":3.76,"bid":3.7,"ask":4,"volume":846,"openInterest":163,"impliedVolatility":0.3414,"delta":0.3407,"gamma":0.0207,"theta":-1.1525,"vega":0.1871,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:51"},{"contractSymbol":"AMD260921P00567500","optionType":"put","expiryDate":"2026-09-21","strike":567.5,"lastPrice":11.7,"bid":11.35,"ask":12.05,"volume":27,"openInterest":15,"impliedVolatility":0.3543,"delta":-0.6603,"gamma":0.0208,"theta":-1.1561,"vega":0.1868,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:57"},{"contractSymbol":"AMD260921C00570000","optionType":"call","expiryDate":"2026-09-21","strike":570,"lastPrice":3.2,"bid":3,"ask":3.25,"volume":2068,"openInterest":234,"impliedVolatility":0.3444,"delta":0.2921,"gamma":0.0193,"theta":-1.0658,"vega":0.1754,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:57"},{"contractSymbol":"AMD260921P00570000","optionType":"put","expiryDate":"2026-09-21","strike":570,"lastPrice":13.55,"bid":13,"ask":13.7,"volume":14,"openInterest":11,"impliedVolatility":0.3495,"delta":-0.7091,"gamma":0.0194,"theta":-1.0691,"vega":0.1751,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:30"},{"contractSymbol":"AMD260921C00572500","optionType":"call","expiryDate":"2026-09-21","strike":572.5,"lastPrice":2.52,"bid":2.44,"ask":2.61,"volume":691,"openInterest":418,"impliedVolatility":0.3469,"delta":0.2476,"gamma":0.0177,"theta":-0.9656,"vega":0.1617,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:57"},{"contractSymbol":"AMD260921P00572500","optionType":"put","expiryDate":"2026-09-21","strike":572.5,"lastPrice":15.2,"bid":14.65,"ask":15.8,"volume":5,"openInterest":10,"impliedVolatility":0.3507,"delta":-0.7537,"gamma":0.0178,"theta":-0.9683,"vega":0.1612,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:36"},{"contractSymbol":"AMD260921C00575000","optionType":"call","expiryDate":"2026-09-21","strike":575,"lastPrice":1.99,"bid":1.95,"ask":2.06,"volume":1277,"openInterest":1048,"impliedVolatility":0.3481,"delta":0.2075,"gamma":0.016,"theta":-0.8576,"vega":0.1466,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:59"},{"contractSymbol":"AMD260921P00575000","optionType":"put","expiryDate":"2026-09-21","strike":575,"lastPrice":19.2,"bid":16.6,"ask":18.35,"volume":2,"openInterest":0,"impliedVolatility":0.3721,"delta":-0.7938,"gamma":0.016,"theta":-0.8595,"vega":0.1458,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:11"},{"contractSymbol":"AMD260921C00577500","optionType":"call","expiryDate":"2026-09-21","strike":577.5,"lastPrice":1.52,"bid":1.52,"ask":1.68,"volume":591,"openInterest":276,"impliedVolatility":0.348,"delta":0.1721,"gamma":0.0142,"theta":-0.7472,"vega":0.1308,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:45"},{"contractSymbol":"AMD260921P00577500","optionType":"put","expiryDate":"2026-09-21","strike":577.5,"lastPrice":52.4,"bid":18.1,"ask":20.2,"volume":0,"openInterest":15,"impliedVolatility":0.3437,"delta":-0.8293,"gamma":0.0142,"theta":-0.7484,"vega":0.1303,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T10:30:08"},{"contractSymbol":"AMD260921C00580000","optionType":"call","expiryDate":"2026-09-21","strike":580,"lastPrice":1.18,"bid":1.18,"ask":1.27,"volume":1275,"openInterest":268,"impliedVolatility":0.3504,"delta":0.1411,"gamma":0.0124,"theta":-0.6389,"vega":0.1151,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:58"},{"contractSymbol":"AMD260921P00580000","optionType":"put","expiryDate":"2026-09-21","strike":580,"lastPrice":21.91,"bid":19.7,"ask":23,"volume":21,"openInterest":30,"impliedVolatility":0.3483,"delta":-0.8602,"gamma":0.0124,"theta":-0.6391,"vega":0.1144,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:02"},{"contractSymbol":"AMD260921C00582500","optionType":"call","expiryDate":"2026-09-21","strike":582.5,"lastPrice":1,"bid":0.89,"ask":1,"volume":110,"openInterest":241,"impliedVolatility":0.3517,"delta":0.1145,"gamma":0.0106,"theta":-0.5367,"vega":0.0998,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:58"},{"contractSymbol":"AMD260921P00582500","optionType":"put","expiryDate":"2026-09-21","strike":582.5,"lastPrice":35.6,"bid":22.2,"ask":25.55,"volume":0,"openInterest":1,"impliedVolatility":0.3793,"delta":-0.8869,"gamma":0.0106,"theta":-0.5358,"vega":0.0988,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T13:25:42"},{"contractSymbol":"AMD260921C00585000","optionType":"call","expiryDate":"2026-09-21","strike":585,"lastPrice":0.7,"bid":0.7,"ask":0.77,"volume":512,"openInterest":388,"impliedVolatility":0.3546,"delta":0.0919,"gamma":0.009,"theta":-0.4431,"vega":0.0852,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:58"},{"contractSymbol":"AMD260921P00585000","optionType":"put","expiryDate":"2026-09-21","strike":585,"lastPrice":64,"bid":25.2,"ask":27.6,"volume":0,"openInterest":1,"impliedVolatility":0.4098,"delta":-0.9094,"gamma":0.009,"theta":-0.4415,"vega":0.084,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T11:17:52"},{"contractSymbol":"AMD260921C00587500","optionType":"call","expiryDate":"2026-09-21","strike":587.5,"lastPrice":0.55,"bid":0.5,"ask":0.6,"volume":195,"openInterest":123,"impliedVolatility":0.3548,"delta":0.073,"gamma":0.0076,"theta":-0.3601,"vega":0.0718,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:48"},{"contractSymbol":"AMD260921P00587500","optionType":"put","expiryDate":"2026-09-21","strike":587.5,"lastPrice":0,"bid":27.2,"ask":30.1,"volume":0,"openInterest":0,"impliedVolatility":0.411,"delta":-0.9282,"gamma":0.0075,"theta":-0.3577,"vega":0.0711,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260921C00590000","optionType":"call","expiryDate":"2026-09-21","strike":590,"lastPrice":0.4,"bid":0.41,"ask":0.45,"volume":547,"openInterest":104,"impliedVolatility":0.3592,"delta":0.0575,"gamma":0.0062,"theta":-0.2885,"vega":0.0599,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:46"},{"contractSymbol":"AMD260921P00590000","optionType":"put","expiryDate":"2026-09-21","strike":590,"lastPrice":42,"bid":29.35,"ask":32.4,"volume":1,"openInterest":1,"impliedVolatility":0.4029,"delta":-0.9437,"gamma":0.0062,"theta":-0.2855,"vega":0.0588,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:25:28"},{"contractSymbol":"AMD260921C00592500","optionType":"call","expiryDate":"2026-09-21","strike":592.5,"lastPrice":0.33,"bid":0.26,"ask":0.35,"volume":55,"openInterest":32,"impliedVolatility":0.3571,"delta":0.0449,"gamma":0.0051,"theta":-0.2283,"vega":0.0493,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:53"},{"contractSymbol":"AMD260921P00592500","optionType":"put","expiryDate":"2026-09-21","strike":592.5,"lastPrice":43.3,"bid":30.95,"ask":34.85,"volume":0,"openInterest":5,"impliedVolatility":0.3343,"delta":-0.9562,"gamma":0.0051,"theta":-0.225,"vega":0.048,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:39:07"},{"contractSymbol":"AMD260921C00595000","optionType":"call","expiryDate":"2026-09-21","strike":595,"lastPrice":0.23,"bid":0.21,"ask":0.25,"volume":135,"openInterest":51,"impliedVolatility":0.3599,"delta":0.0348,"gamma":0.0041,"theta":-0.1789,"vega":0.0402,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:55"},{"contractSymbol":"AMD260921P00595000","optionType":"put","expiryDate":"2026-09-21","strike":595,"lastPrice":43.1,"bid":33.95,"ask":37.3,"volume":1,"openInterest":1,"impliedVolatility":0.4108,"delta":-0.9661,"gamma":0.0041,"theta":-0.1754,"vega":0.0395,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:52:20"},{"contractSymbol":"AMD260921C00597500","optionType":"call","expiryDate":"2026-09-21","strike":597.5,"lastPrice":0.12,"bid":0.14,"ask":0.56,"volume":51,"openInterest":18,"impliedVolatility":0.4097,"delta":0.027,"gamma":0.0033,"theta":-0.1393,"vega":0.0326,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:22"},{"contractSymbol":"AMD260921P00597500","optionType":"put","expiryDate":"2026-09-21","strike":597.5,"lastPrice":0,"bid":36.75,"ask":39.9,"volume":0,"openInterest":0,"impliedVolatility":0.4673,"delta":-0.9739,"gamma":0.0033,"theta":-0.1357,"vega":0.0316,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260921C00600000","optionType":"call","expiryDate":"2026-09-21","strike":600,"lastPrice":0.15,"bid":0.13,"ask":0.15,"volume":674,"openInterest":221,"impliedVolatility":0.37,"delta":0.0208,"gamma":0.0026,"theta":-0.108,"vega":0.0263,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:59"},{"contractSymbol":"AMD260921P00600000","optionType":"put","expiryDate":"2026-09-21","strike":600,"lastPrice":55.2,"bid":39.25,"ask":42.35,"volume":0,"openInterest":1,"impliedVolatility":0.4862,"delta":-0.98,"gamma":0.0026,"theta":-0.1046,"vega":0.0255,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T14:35:39"},{"contractSymbol":"AMD260921C00605000","optionType":"call","expiryDate":"2026-09-21","strike":605,"lastPrice":0.07,"bid":0.05,"ask":0.1,"volume":67,"openInterest":97,"impliedVolatility":0.3737,"delta":0.0125,"gamma":0.0017,"theta":-0.0652,"vega":0.0171,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:54"},{"contractSymbol":"AMD260921P00605000","optionType":"put","expiryDate":"2026-09-21","strike":605,"lastPrice":61.4,"bid":44.25,"ask":47.25,"volume":1,"openInterest":0,"impliedVolatility":0.5222,"delta":-0.9881,"gamma":0.0016,"theta":-0.0622,"vega":0.0163,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:46:38"},{"contractSymbol":"AMD260921C00610000","optionType":"call","expiryDate":"2026-09-21","strike":610,"lastPrice":0.04,"bid":0.01,"ask":0.06,"volume":23,"openInterest":16,"impliedVolatility":0.3726,"delta":0.0077,"gamma":0.0011,"theta":-0.0406,"vega":0.0113,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:46"},{"contractSymbol":"AMD260921P00610000","optionType":"put","expiryDate":"2026-09-21","strike":610,"lastPrice":61.68,"bid":48.8,"ask":52.3,"volume":1,"openInterest":0,"impliedVolatility":0.5224,"delta":-0.9927,"gamma":0.001,"theta":-0.0382,"vega":0.0107,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:07:57"},{"contractSymbol":"AMD260921C00615000","optionType":"call","expiryDate":"2026-09-21","strike":615,"lastPrice":0.04,"bid":0.01,"ask":0.05,"volume":25,"openInterest":9,"impliedVolatility":0.3972,"delta":0.0051,"gamma":0.0007,"theta":-0.0268,"vega":0.0078,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:37"},{"contractSymbol":"AMD260921P00615000","optionType":"put","expiryDate":"2026-09-21","strike":615,"lastPrice":0,"bid":53.8,"ask":57.3,"volume":0,"openInterest":0,"impliedVolatility":0.5625,"delta":-0.9953,"gamma":0.0007,"theta":-0.0249,"vega":0.0074,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260921C00620000","optionType":"call","expiryDate":"2026-09-21","strike":620,"lastPrice":0.02,"bid":0,"ask":0.06,"volume":24,"openInterest":65,"impliedVolatility":0.4276,"delta":0.0036,"gamma":0.0005,"theta":-0.0193,"vega":0.0057,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:31:07"},{"contractSymbol":"AMD260921P00620000","optionType":"put","expiryDate":"2026-09-21","strike":620,"lastPrice":0,"bid":58.85,"ask":62.25,"volume":0,"openInterest":0,"impliedVolatility":0.6018,"delta":-0.9967,"gamma":0.0005,"theta":-0.0177,"vega":0.0053,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260921C00625000","optionType":"call","expiryDate":"2026-09-21","strike":625,"lastPrice":0.03,"bid":0,"ask":0.03,"volume":67,"openInterest":5,"impliedVolatility":0.4274,"delta":0.0027,"gamma":0.0004,"theta":-0.0152,"vega":0.0045,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:02"},{"contractSymbol":"AMD260921P00625000","optionType":"put","expiryDate":"2026-09-21","strike":625,"lastPrice":0,"bid":64.75,"ask":67.25,"volume":0,"openInterest":0,"impliedVolatility":0.7395,"delta":-0.9975,"gamma":0.0004,"theta":-0.0138,"vega":0.0042,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260921C00630000","optionType":"call","expiryDate":"2026-09-21","strike":630,"lastPrice":0.01,"bid":0,"ask":0.09,"volume":57,"openInterest":3,"impliedVolatility":0.5082,"delta":0.0022,"gamma":0.0003,"theta":-0.0129,"vega":0.0037,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:53:02"},{"contractSymbol":"AMD260921P00630000","optionType":"put","expiryDate":"2026-09-21","strike":630,"lastPrice":0,"bid":69.25,"ask":72.25,"volume":0,"openInterest":0,"impliedVolatility":0.73,"delta":-0.9979,"gamma":0.0003,"theta":-0.0117,"vega":0.0034,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260921C00635000","optionType":"call","expiryDate":"2026-09-21","strike":635,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":8,"openInterest":15,"impliedVolatility":0.4401,"delta":0.0019,"gamma":0.0002,"theta":-0.0116,"vega":0.0032,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:13"},{"contractSymbol":"AMD260921P00635000","optionType":"put","expiryDate":"2026-09-21","strike":635,"lastPrice":0,"bid":73.55,"ask":77.45,"volume":0,"openInterest":0,"impliedVolatility":0.6996,"delta":-0.9982,"gamma":0.0002,"theta":-0.0104,"vega":0.003,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260921C00640000","optionType":"call","expiryDate":"2026-09-21","strike":640,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":113,"openInterest":2,"impliedVolatility":0.4652,"delta":0.0017,"gamma":0.0002,"theta":-0.0108,"vega":0.0029,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:52:35"},{"contractSymbol":"AMD260921P00640000","optionType":"put","expiryDate":"2026-09-21","strike":640,"lastPrice":0,"bid":79.75,"ask":82.25,"volume":0,"openInterest":0,"impliedVolatility":0.8626,"delta":-0.9984,"gamma":0.0002,"theta":-0.0097,"vega":0.0027,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260921C00645000","optionType":"call","expiryDate":"2026-09-21","strike":645,"lastPrice":0.08,"bid":0,"ask":0.48,"volume":1,"openInterest":10,"impliedVolatility":0.7335,"delta":0.0016,"gamma":0.0002,"theta":-0.0103,"vega":0.0027,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:59:01"},{"contractSymbol":"AMD260921P00645000","optionType":"put","expiryDate":"2026-09-21","strike":645,"lastPrice":0,"bid":84.75,"ask":87.3,"volume":0,"openInterest":0,"impliedVolatility":0.9073,"delta":-0.9986,"gamma":0.0002,"theta":-0.0093,"vega":0.0025,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260921C00650000","optionType":"call","expiryDate":"2026-09-21","strike":650,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":2,"openInterest":2,"impliedVolatility":0.5144,"delta":0.0015,"gamma":0.0002,"theta":-0.01,"vega":0.0025,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:52:59"},{"contractSymbol":"AMD260921P00650000","optionType":"put","expiryDate":"2026-09-21","strike":650,"lastPrice":0,"bid":88.8,"ask":92.25,"volume":0,"openInterest":0,"impliedVolatility":0.8151,"delta":-0.9986,"gamma":0.0002,"theta":-0.009,"vega":0.0024,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260921C00655000","optionType":"call","expiryDate":"2026-09-21","strike":655,"lastPrice":0,"bid":0,"ask":0.52,"volume":0,"openInterest":0,"impliedVolatility":0.8096,"delta":0.0014,"gamma":0.0001,"theta":-0.0097,"vega":0.0024,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260921P00655000","optionType":"put","expiryDate":"2026-09-21","strike":655,"lastPrice":0,"bid":93.8,"ask":97.3,"volume":0,"openInterest":0,"impliedVolatility":0.8588,"delta":-0.9987,"gamma":0.0001,"theta":-0.0088,"vega":0.0022,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260921C00660000","optionType":"call","expiryDate":"2026-09-21","strike":660,"lastPrice":0.03,"bid":0,"ask":0.43,"volume":0,"openInterest":147,"impliedVolatility":0.8208,"delta":0.0013,"gamma":0.0001,"theta":-0.0095,"vega":0.0022,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T13:09:54"},{"contractSymbol":"AMD260921P00660000","optionType":"put","expiryDate":"2026-09-21","strike":660,"lastPrice":0,"bid":98.95,"ask":102.5,"volume":0,"openInterest":0,"impliedVolatility":0.9488,"delta":-0.9988,"gamma":0.0001,"theta":-0.0086,"vega":0.0021,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260921C00665000","optionType":"call","expiryDate":"2026-09-21","strike":665,"lastPrice":0.07,"bid":0,"ask":0.52,"volume":2,"openInterest":0,"impliedVolatility":0.8754,"delta":0.0012,"gamma":0.0001,"theta":-0.0094,"vega":0.0021,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:09:46"},{"contractSymbol":"AMD260921P00665000","optionType":"put","expiryDate":"2026-09-21","strike":665,"lastPrice":0,"bid":104.2,"ask":107.35,"volume":0,"openInterest":0,"impliedVolatility":0.9986,"delta":-0.9989,"gamma":0.0001,"theta":-0.0085,"vega":0.0019,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260921C00670000","optionType":"call","expiryDate":"2026-09-21","strike":670,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":6,"openInterest":0,"impliedVolatility":0.6096,"delta":0.0012,"gamma":0.0001,"theta":-0.0092,"vega":0.002,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:33"},{"contractSymbol":"AMD260921P00670000","optionType":"put","expiryDate":"2026-09-21","strike":670,"lastPrice":0,"bid":108.9,"ask":112.5,"volume":0,"openInterest":0,"impliedVolatility":1.0119,"delta":-0.9989,"gamma":0.0001,"theta":-0.0084,"vega":0.0018,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260921C00675000","optionType":"call","expiryDate":"2026-09-21","strike":675,"lastPrice":0,"bid":0,"ask":0.52,"volume":0,"openInterest":0,"impliedVolatility":0.9394,"delta":0.0011,"gamma":0.0001,"theta":-0.0091,"vega":0.0019,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260921P00675000","optionType":"put","expiryDate":"2026-09-21","strike":675,"lastPrice":0,"bid":114.65,"ask":117.25,"volume":0,"openInterest":0,"impliedVolatility":1.1159,"delta":-0.999,"gamma":0.0001,"theta":-0.0083,"vega":0.0018,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260921C00680000","optionType":"call","expiryDate":"2026-09-21","strike":680,"lastPrice":0.18,"bid":0,"ask":0.52,"volume":2,"openInterest":0,"impliedVolatility":0.9709,"delta":0.0011,"gamma":0.0001,"theta":-0.009,"vega":0.0019,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:01:11"},{"contractSymbol":"AMD260921P00680000","optionType":"put","expiryDate":"2026-09-21","strike":680,"lastPrice":0,"bid":118.8,"ask":122.5,"volume":0,"openInterest":0,"impliedVolatility":1.0638,"delta":-0.999,"gamma":0.0001,"theta":-0.0082,"vega":0.0017,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260921C00685000","optionType":"call","expiryDate":"2026-09-21","strike":685,"lastPrice":0.13,"bid":0,"ask":0.52,"volume":4,"openInterest":0,"impliedVolatility":1.0019,"delta":0.001,"gamma":0.0001,"theta":-0.0089,"vega":0.0018,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:01:11"},{"contractSymbol":"AMD260921P00685000","optionType":"put","expiryDate":"2026-09-21","strike":685,"lastPrice":0,"bid":124.4,"ask":127.35,"volume":0,"openInterest":0,"impliedVolatility":1.1663,"delta":-0.999,"gamma":0.0001,"theta":-0.0081,"vega":0.0016,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260921C00690000","optionType":"call","expiryDate":"2026-09-21","strike":690,"lastPrice":0.01,"bid":0,"ask":0.23,"volume":14,"openInterest":2,"impliedVolatility":0.933,"delta":0.001,"gamma":0.0001,"theta":-0.0088,"vega":0.0017,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:53:11"},{"contractSymbol":"AMD260921P00690000","optionType":"put","expiryDate":"2026-09-21","strike":690,"lastPrice":0,"bid":128.8,"ask":132.5,"volume":0,"openInterest":0,"impliedVolatility":1.1296,"delta":-0.9991,"gamma":0.0001,"theta":-0.008,"vega":0.0016,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260921C00695000","optionType":"call","expiryDate":"2026-09-21","strike":695,"lastPrice":0.07,"bid":0,"ask":0.52,"volume":2,"openInterest":0,"impliedVolatility":1.0629,"delta":0.001,"gamma":0.0001,"theta":-0.0087,"vega":0.0017,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:07:17"},{"contractSymbol":"AMD260921P00695000","optionType":"put","expiryDate":"2026-09-21","strike":695,"lastPrice":0,"bid":133.55,"ask":137.5,"volume":0,"openInterest":0,"impliedVolatility":1.1117,"delta":-0.9991,"gamma":0.0001,"theta":-0.0079,"vega":0.0015,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260921C00700000","optionType":"call","expiryDate":"2026-09-21","strike":700,"lastPrice":0.01,"bid":0,"ask":0.02,"volume":2,"openInterest":7,"impliedVolatility":0.7851,"delta":0.0009,"gamma":0.0001,"theta":-0.0086,"vega":0.0016,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:07:17"},{"contractSymbol":"AMD260921P00700000","optionType":"put","expiryDate":"2026-09-21","strike":700,"lastPrice":0,"bid":138.8,"ask":142.3,"volume":0,"openInterest":0,"impliedVolatility":1.1537,"delta":-0.9991,"gamma":0.0001,"theta":-0.0078,"vega":0.0015,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260923C00350000","optionType":"call","expiryDate":"2026-09-23","strike":350,"lastPrice":0,"bid":206.95,"ask":212.35,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9982,"gamma":0.0001,"theta":-0.0337,"vega":0.0036,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260923P00350000","optionType":"put","expiryDate":"2026-09-23","strike":350,"lastPrice":0.06,"bid":0,"ask":1.35,"volume":5,"openInterest":17,"impliedVolatility":1.9294,"delta":-0.0017,"gamma":0.0001,"theta":-0.0337,"vega":0.0036,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:44:42"},{"contractSymbol":"AMD260923C00355000","optionType":"call","expiryDate":"2026-09-23","strike":355,"lastPrice":0,"bid":201.95,"ask":207.6,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9981,"gamma":0.0001,"theta":-0.0347,"vega":0.0038,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260923P00355000","optionType":"put","expiryDate":"2026-09-23","strike":355,"lastPrice":0.04,"bid":0,"ask":1.38,"volume":0,"openInterest":9,"impliedVolatility":1.8838,"delta":-0.0018,"gamma":0.0001,"theta":-0.0347,"vega":0.0038,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T13:59:30"},{"contractSymbol":"AMD260923C00360000","optionType":"call","expiryDate":"2026-09-23","strike":360,"lastPrice":185.07,"bid":196.95,"ask":202.15,"volume":2,"openInterest":0,"impliedVolatility":0,"delta":0.998,"gamma":0.0001,"theta":-0.0357,"vega":0.004,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:24:06"},{"contractSymbol":"AMD260923P00360000","optionType":"put","expiryDate":"2026-09-23","strike":360,"lastPrice":0.07,"bid":0,"ask":1.36,"volume":3,"openInterest":27,"impliedVolatility":1.8285,"delta":-0.0019,"gamma":0.0001,"theta":-0.0357,"vega":0.004,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:04:46"},{"contractSymbol":"AMD260923C00365000","optionType":"call","expiryDate":"2026-09-23","strike":365,"lastPrice":0,"bid":191.9,"ask":197.35,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9979,"gamma":0.0001,"theta":-0.0367,"vega":0.0042,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260923P00365000","optionType":"put","expiryDate":"2026-09-23","strike":365,"lastPrice":0.02,"bid":0,"ask":1.48,"volume":0,"openInterest":23,"impliedVolatility":1.801,"delta":-0.002,"gamma":0.0001,"theta":-0.0367,"vega":0.0042,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:54:10"},{"contractSymbol":"AMD260923C00370000","optionType":"call","expiryDate":"2026-09-23","strike":370,"lastPrice":0,"bid":186.95,"ask":192.35,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9978,"gamma":0.0001,"theta":-0.0377,"vega":0.0044,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260923P00370000","optionType":"put","expiryDate":"2026-09-23","strike":370,"lastPrice":0.04,"bid":0.01,"ask":0.04,"volume":5,"openInterest":43,"impliedVolatility":1.1888,"delta":-0.0021,"gamma":0.0001,"theta":-0.0377,"vega":0.0044,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:46:24"},{"contractSymbol":"AMD260923C00375000","optionType":"call","expiryDate":"2026-09-23","strike":375,"lastPrice":0,"bid":181.95,"ask":187.35,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9977,"gamma":0.0001,"theta":-0.0386,"vega":0.0046,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260923P00375000","optionType":"put","expiryDate":"2026-09-23","strike":375,"lastPrice":0.09,"bid":0,"ask":0.09,"volume":21,"openInterest":20,"impliedVolatility":1.2154,"delta":-0.0023,"gamma":0.0001,"theta":-0.0386,"vega":0.0046,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:52:57"},{"contractSymbol":"AMD260923C00380000","optionType":"call","expiryDate":"2026-09-23","strike":380,"lastPrice":136.91,"bid":176.95,"ask":182.4,"volume":0,"openInterest":1,"impliedVolatility":0,"delta":0.9976,"gamma":0.0001,"theta":-0.0396,"vega":0.0048,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-11T15:24:26"},{"contractSymbol":"AMD260923P00380000","optionType":"put","expiryDate":"2026-09-23","strike":380,"lastPrice":0.03,"bid":0,"ask":0.06,"volume":34,"openInterest":11,"impliedVolatility":1.1354,"delta":-0.0024,"gamma":0.0001,"theta":-0.0396,"vega":0.0048,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:46:19"},{"contractSymbol":"AMD260923C00385000","optionType":"call","expiryDate":"2026-09-23","strike":385,"lastPrice":0,"bid":171.95,"ask":177.6,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9974,"gamma":0.0001,"theta":-0.0406,"vega":0.0051,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260923P00385000","optionType":"put","expiryDate":"2026-09-23","strike":385,"lastPrice":0.03,"bid":0,"ask":0.12,"volume":11,"openInterest":114,"impliedVolatility":1.1736,"delta":-0.0025,"gamma":0.0001,"theta":-0.0406,"vega":0.0051,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:25:23"},{"contractSymbol":"AMD260923C00390000","optionType":"call","expiryDate":"2026-09-23","strike":390,"lastPrice":0,"bid":166.95,"ask":172.35,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9973,"gamma":0.0001,"theta":-0.0417,"vega":0.0053,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260923P00390000","optionType":"put","expiryDate":"2026-09-23","strike":390,"lastPrice":0.05,"bid":0,"ask":0.89,"volume":4,"openInterest":4,"impliedVolatility":1.4404,"delta":-0.0027,"gamma":0.0001,"theta":-0.0417,"vega":0.0053,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:01:58"},{"contractSymbol":"AMD260923C00395000","optionType":"call","expiryDate":"2026-09-23","strike":395,"lastPrice":0,"bid":161.95,"ask":167.35,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9971,"gamma":0.0001,"theta":-0.0427,"vega":0.0056,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260923P00395000","optionType":"put","expiryDate":"2026-09-23","strike":395,"lastPrice":0.03,"bid":0,"ask":0.99,"volume":8,"openInterest":21,"impliedVolatility":1.4171,"delta":-0.0028,"gamma":0.0001,"theta":-0.0427,"vega":0.0056,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:57:22"},{"contractSymbol":"AMD260923C00400000","optionType":"call","expiryDate":"2026-09-23","strike":400,"lastPrice":144.52,"bid":156.95,"ask":162.6,"volume":0,"openInterest":4,"impliedVolatility":0,"delta":0.997,"gamma":0.0001,"theta":-0.0437,"vega":0.0059,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:29:40"},{"contractSymbol":"AMD260923P00400000","optionType":"put","expiryDate":"2026-09-23","strike":400,"lastPrice":0.06,"bid":0.01,"ask":0.16,"volume":0,"openInterest":135,"impliedVolatility":1.102,"delta":-0.003,"gamma":0.0001,"theta":-0.0437,"vega":0.0059,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:55:45"},{"contractSymbol":"AMD260923C00405000","optionType":"call","expiryDate":"2026-09-23","strike":405,"lastPrice":0,"bid":151.95,"ask":157.6,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9968,"gamma":0.0001,"theta":-0.0448,"vega":0.0062,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260923P00405000","optionType":"put","expiryDate":"2026-09-23","strike":405,"lastPrice":0.04,"bid":0.01,"ask":0.12,"volume":2,"openInterest":5,"impliedVolatility":1.0355,"delta":-0.0031,"gamma":0.0001,"theta":-0.0448,"vega":0.0062,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:58:04"},{"contractSymbol":"AMD260923C00407500","optionType":"call","expiryDate":"2026-09-23","strike":407.5,"lastPrice":0,"bid":149.5,"ask":155.1,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9967,"gamma":0.0001,"theta":-0.0453,"vega":0.0064,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260923P00407500","optionType":"put","expiryDate":"2026-09-23","strike":407.5,"lastPrice":0.06,"bid":0.01,"ask":0.13,"volume":2,"openInterest":21,"impliedVolatility":1.0252,"delta":-0.0032,"gamma":0.0001,"theta":-0.0453,"vega":0.0064,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:58:59"},{"contractSymbol":"AMD260923C00410000","optionType":"call","expiryDate":"2026-09-23","strike":410,"lastPrice":135.48,"bid":146.95,"ask":152.6,"volume":10,"openInterest":3,"impliedVolatility":0,"delta":0.9966,"gamma":0.0001,"theta":-0.0458,"vega":0.0066,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:32:54"},{"contractSymbol":"AMD260923P00410000","optionType":"put","expiryDate":"2026-09-23","strike":410,"lastPrice":0.08,"bid":0.01,"ask":0.08,"volume":12,"openInterest":25,"impliedVolatility":0.9636,"delta":-0.0033,"gamma":0.0001,"theta":-0.0458,"vega":0.0066,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:00:58"},{"contractSymbol":"AMD260923C00412500","optionType":"call","expiryDate":"2026-09-23","strike":412.5,"lastPrice":0,"bid":144.5,"ask":150.1,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9965,"gamma":0.0002,"theta":-0.0464,"vega":0.0067,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260923P00412500","optionType":"put","expiryDate":"2026-09-23","strike":412.5,"lastPrice":0.05,"bid":0.01,"ask":0.16,"volume":0,"openInterest":2,"impliedVolatility":1.0098,"delta":-0.0034,"gamma":0.0002,"theta":-0.0464,"vega":0.0067,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:39:09"},{"contractSymbol":"AMD260923C00415000","optionType":"call","expiryDate":"2026-09-23","strike":415,"lastPrice":131.84,"bid":142,"ask":147.35,"volume":0,"openInterest":2,"impliedVolatility":0,"delta":0.9964,"gamma":0.0002,"theta":-0.047,"vega":0.0069,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T13:44:51"},{"contractSymbol":"AMD260923P00415000","optionType":"put","expiryDate":"2026-09-23","strike":415,"lastPrice":0.09,"bid":0.01,"ask":0.09,"volume":2,"openInterest":9,"impliedVolatility":0.9388,"delta":-0.0035,"gamma":0.0002,"theta":-0.047,"vega":0.0069,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:50"},{"contractSymbol":"AMD260923C00417500","optionType":"call","expiryDate":"2026-09-23","strike":417.5,"lastPrice":0,"bid":139.5,"ask":144.85,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9963,"gamma":0.0002,"theta":-0.0475,"vega":0.0071,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260923P00417500","optionType":"put","expiryDate":"2026-09-23","strike":417.5,"lastPrice":0.04,"bid":0.01,"ask":0.14,"volume":3,"openInterest":4,"impliedVolatility":0.9606,"delta":-0.0036,"gamma":0.0002,"theta":-0.0475,"vega":0.0071,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:06:15"},{"contractSymbol":"AMD260923C00420000","optionType":"call","expiryDate":"2026-09-23","strike":420,"lastPrice":0,"bid":137,"ask":142.35,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9962,"gamma":0.0002,"theta":-0.0481,"vega":0.0073,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260923P00420000","optionType":"put","expiryDate":"2026-09-23","strike":420,"lastPrice":0.12,"bid":0.04,"ask":0.12,"volume":5,"openInterest":18,"impliedVolatility":0.9494,"delta":-0.0037,"gamma":0.0002,"theta":-0.0481,"vega":0.0073,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:27"},{"contractSymbol":"AMD260923C00422500","optionType":"call","expiryDate":"2026-09-23","strike":422.5,"lastPrice":0,"bid":134.5,"ask":139.85,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9961,"gamma":0.0002,"theta":-0.0487,"vega":0.0075,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260923P00422500","optionType":"put","expiryDate":"2026-09-23","strike":422.5,"lastPrice":0.05,"bid":0.01,"ask":0.07,"volume":4,"openInterest":3,"impliedVolatility":0.8682,"delta":-0.0038,"gamma":0.0002,"theta":-0.0487,"vega":0.0075,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:09"},{"contractSymbol":"AMD260923C00425000","optionType":"call","expiryDate":"2026-09-23","strike":425,"lastPrice":97.34,"bid":132,"ask":137.35,"volume":0,"openInterest":10,"impliedVolatility":0,"delta":0.996,"gamma":0.0002,"theta":-0.0493,"vega":0.0077,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T13:11:18"},{"contractSymbol":"AMD260923P00425000","optionType":"put","expiryDate":"2026-09-23","strike":425,"lastPrice":0.1,"bid":0.04,"ask":0.17,"volume":7,"openInterest":28,"impliedVolatility":0.9417,"delta":-0.004,"gamma":0.0002,"theta":-0.0493,"vega":0.0077,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:50:49"},{"contractSymbol":"AMD260923C00427500","optionType":"call","expiryDate":"2026-09-23","strike":427.5,"lastPrice":0,"bid":129.5,"ask":134.9,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9958,"gamma":0.0002,"theta":-0.05,"vega":0.0079,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260923P00427500","optionType":"put","expiryDate":"2026-09-23","strike":427.5,"lastPrice":0.06,"bid":0.02,"ask":0.12,"volume":2,"openInterest":3,"impliedVolatility":0.8835,"delta":-0.0041,"gamma":0.0002,"theta":-0.05,"vega":0.0079,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:33:07"},{"contractSymbol":"AMD260923C00430000","optionType":"call","expiryDate":"2026-09-23","strike":430,"lastPrice":0,"bid":127,"ask":132.6,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9957,"gamma":0.0002,"theta":-0.0506,"vega":0.0082,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260923P00430000","optionType":"put","expiryDate":"2026-09-23","strike":430,"lastPrice":0.02,"bid":0.02,"ask":0.08,"volume":49,"openInterest":690,"impliedVolatility":0.8366,"delta":-0.0042,"gamma":0.0002,"theta":-0.0506,"vega":0.0082,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:17"},{"contractSymbol":"AMD260923C00432500","optionType":"call","expiryDate":"2026-09-23","strike":432.5,"lastPrice":0,"bid":124.5,"ask":129.85,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9956,"gamma":0.0002,"theta":-0.0514,"vega":0.0084,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260923P00432500","optionType":"put","expiryDate":"2026-09-23","strike":432.5,"lastPrice":0.36,"bid":0.01,"ask":1.22,"volume":0,"openInterest":1,"impliedVolatility":1.1274,"delta":-0.0044,"gamma":0.0002,"theta":-0.0514,"vega":0.0084,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T11:39:04"},{"contractSymbol":"AMD260923C00435000","optionType":"call","expiryDate":"2026-09-23","strike":435,"lastPrice":0,"bid":122,"ask":127.35,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9954,"gamma":0.0002,"theta":-0.0521,"vega":0.0087,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260923P00435000","optionType":"put","expiryDate":"2026-09-23","strike":435,"lastPrice":0.15,"bid":0.01,"ask":0.41,"volume":0,"openInterest":20,"impliedVolatility":0.9464,"delta":-0.0045,"gamma":0.0002,"theta":-0.0521,"vega":0.0087,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:22:29"},{"contractSymbol":"AMD260923C00437500","optionType":"call","expiryDate":"2026-09-23","strike":437.5,"lastPrice":0,"bid":119.55,"ask":124.85,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9953,"gamma":0.0002,"theta":-0.0529,"vega":0.009,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260923P00437500","optionType":"put","expiryDate":"2026-09-23","strike":437.5,"lastPrice":0.06,"bid":0.01,"ask":1.31,"volume":6,"openInterest":3,"impliedVolatility":1.0968,"delta":-0.0047,"gamma":0.0002,"theta":-0.0529,"vega":0.009,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:09:49"},{"contractSymbol":"AMD260923C00440000","optionType":"call","expiryDate":"2026-09-23","strike":440,"lastPrice":0,"bid":117.05,"ask":122.35,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9951,"gamma":0.0003,"theta":-0.0537,"vega":0.0093,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260923P00440000","optionType":"put","expiryDate":"2026-09-23","strike":440,"lastPrice":0.06,"bid":0.01,"ask":0.51,"volume":5,"openInterest":25,"impliedVolatility":0.9346,"delta":-0.0048,"gamma":0.0003,"theta":-0.0537,"vega":0.0093,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:43:15"},{"contractSymbol":"AMD260923C00442500","optionType":"call","expiryDate":"2026-09-23","strike":442.5,"lastPrice":0,"bid":114.55,"ask":119.85,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9949,"gamma":0.0003,"theta":-0.0546,"vega":0.0096,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260923P00442500","optionType":"put","expiryDate":"2026-09-23","strike":442.5,"lastPrice":0.21,"bid":0.01,"ask":0.21,"volume":1,"openInterest":4,"impliedVolatility":0.8211,"delta":-0.005,"gamma":0.0003,"theta":-0.0546,"vega":0.0096,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:33:48"},{"contractSymbol":"AMD260923C00445000","optionType":"call","expiryDate":"2026-09-23","strike":445,"lastPrice":99.97,"bid":112.05,"ask":117.35,"volume":3,"openInterest":1,"impliedVolatility":0,"delta":0.9947,"gamma":0.0003,"theta":-0.0556,"vega":0.0099,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:07:59"},{"contractSymbol":"AMD260923P00445000","optionType":"put","expiryDate":"2026-09-23","strike":445,"lastPrice":0.07,"bid":0.03,"ask":0.08,"volume":6,"openInterest":9,"impliedVolatility":0.7511,"delta":-0.0052,"gamma":0.0003,"theta":-0.0556,"vega":0.0099,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:28"},{"contractSymbol":"AMD260923C00447500","optionType":"call","expiryDate":"2026-09-23","strike":447.5,"lastPrice":0,"bid":109.55,"ask":115.05,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9945,"gamma":0.0003,"theta":-0.0567,"vega":0.0103,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260923P00447500","optionType":"put","expiryDate":"2026-09-23","strike":447.5,"lastPrice":0.07,"bid":0.06,"ask":0.63,"volume":12,"openInterest":7,"impliedVolatility":0.9128,"delta":-0.0054,"gamma":0.0003,"theta":-0.0567,"vega":0.0103,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:54:48"},{"contractSymbol":"AMD260923C00450000","optionType":"call","expiryDate":"2026-09-23","strike":450,"lastPrice":96.75,"bid":107.1,"ask":112.15,"volume":1,"openInterest":4,"impliedVolatility":0,"delta":0.9943,"gamma":0.0003,"theta":-0.0579,"vega":0.0107,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:23:16"},{"contractSymbol":"AMD260923P00450000","optionType":"put","expiryDate":"2026-09-23","strike":450,"lastPrice":0.05,"bid":0.03,"ask":0.14,"volume":21,"openInterest":64,"impliedVolatility":0.7458,"delta":-0.0057,"gamma":0.0003,"theta":-0.0579,"vega":0.0107,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:27"},{"contractSymbol":"AMD260923C00452500","optionType":"call","expiryDate":"2026-09-23","strike":452.5,"lastPrice":91.45,"bid":104.55,"ask":110.05,"volume":1,"openInterest":4,"impliedVolatility":0,"delta":0.994,"gamma":0.0004,"theta":-0.0592,"vega":0.0111,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:12:11"},{"contractSymbol":"AMD260923P00452500","optionType":"put","expiryDate":"2026-09-23","strike":452.5,"lastPrice":0.23,"bid":0.04,"ask":0.7,"volume":0,"openInterest":8,"impliedVolatility":0.8824,"delta":-0.0059,"gamma":0.0004,"theta":-0.0592,"vega":0.0111,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T14:24:52"},{"contractSymbol":"AMD260923C00455000","optionType":"call","expiryDate":"2026-09-23","strike":455,"lastPrice":88.94,"bid":102.1,"ask":107.35,"volume":1,"openInterest":2,"impliedVolatility":0,"delta":0.9938,"gamma":0.0004,"theta":-0.0607,"vega":0.0116,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:12:11"},{"contractSymbol":"AMD260923P00455000","optionType":"put","expiryDate":"2026-09-23","strike":455,"lastPrice":0.09,"bid":0.03,"ask":0.52,"volume":13,"openInterest":53,"impliedVolatility":0.8261,"delta":-0.0062,"gamma":0.0004,"theta":-0.0607,"vega":0.0116,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:40:56"},{"contractSymbol":"AMD260923C00457500","optionType":"call","expiryDate":"2026-09-23","strike":457.5,"lastPrice":0,"bid":99.6,"ask":104.8,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9934,"gamma":0.0004,"theta":-0.0624,"vega":0.0121,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260923P00457500","optionType":"put","expiryDate":"2026-09-23","strike":457.5,"lastPrice":0.09,"bid":0.03,"ask":0.15,"volume":5,"openInterest":11,"impliedVolatility":0.6996,"delta":-0.0065,"gamma":0.0004,"theta":-0.0624,"vega":0.0121,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:37:00"},{"contractSymbol":"AMD260923C00460000","optionType":"call","expiryDate":"2026-09-23","strike":460,"lastPrice":85.45,"bid":97.15,"ask":102.3,"volume":0,"openInterest":7,"impliedVolatility":0,"delta":0.9931,"gamma":0.0004,"theta":-0.0643,"vega":0.0126,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:33:48"},{"contractSymbol":"AMD260923P00460000","optionType":"put","expiryDate":"2026-09-23","strike":460,"lastPrice":0.1,"bid":0.03,"ask":0.11,"volume":28,"openInterest":38,"impliedVolatility":0.6635,"delta":-0.0068,"gamma":0.0004,"theta":-0.0643,"vega":0.0126,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:19"},{"contractSymbol":"AMD260923C00462500","optionType":"call","expiryDate":"2026-09-23","strike":462.5,"lastPrice":82.39,"bid":94.65,"ask":99.85,"volume":1,"openInterest":0,"impliedVolatility":0,"delta":0.9927,"gamma":0.0004,"theta":-0.0665,"vega":0.0133,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:23:09"},{"contractSymbol":"AMD260923P00462500","optionType":"put","expiryDate":"2026-09-23","strike":462.5,"lastPrice":0.33,"bid":0.01,"ask":0.33,"volume":0,"openInterest":13,"impliedVolatility":0.72,"delta":-0.0072,"gamma":0.0004,"theta":-0.0665,"vega":0.0133,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:54:13"},{"contractSymbol":"AMD260923C00465000","optionType":"call","expiryDate":"2026-09-23","strike":465,"lastPrice":81.01,"bid":92.15,"ask":97.3,"volume":0,"openInterest":2,"impliedVolatility":0,"delta":0.9923,"gamma":0.0005,"theta":-0.069,"vega":0.014,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:07:54"},{"contractSymbol":"AMD260923P00465000","optionType":"put","expiryDate":"2026-09-23","strike":465,"lastPrice":0.12,"bid":0.01,"ask":0.45,"volume":66,"openInterest":327,"impliedVolatility":0.7314,"delta":-0.0077,"gamma":0.0005,"theta":-0.069,"vega":0.014,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:15:38"},{"contractSymbol":"AMD260923C00467500","optionType":"call","expiryDate":"2026-09-23","strike":467.5,"lastPrice":0,"bid":89.65,"ask":95.05,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9918,"gamma":0.0005,"theta":-0.0719,"vega":0.0148,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260923P00467500","optionType":"put","expiryDate":"2026-09-23","strike":467.5,"lastPrice":0.21,"bid":0.01,"ask":0.27,"volume":2,"openInterest":10,"impliedVolatility":0.6673,"delta":-0.0082,"gamma":0.0005,"theta":-0.0719,"vega":0.0148,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:41:55"},{"contractSymbol":"AMD260923C00470000","optionType":"call","expiryDate":"2026-09-23","strike":470,"lastPrice":72.85,"bid":87.2,"ask":92.3,"volume":1,"openInterest":11,"impliedVolatility":0,"delta":0.9912,"gamma":0.0006,"theta":-0.0752,"vega":0.0157,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:53:51"},{"contractSymbol":"AMD260923P00470000","optionType":"put","expiryDate":"2026-09-23","strike":470,"lastPrice":0.19,"bid":0.01,"ask":0.19,"volume":35,"openInterest":142,"impliedVolatility":0.6233,"delta":-0.0087,"gamma":0.0006,"theta":-0.0752,"vega":0.0157,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:46:27"},{"contractSymbol":"AMD260923C00472500","optionType":"call","expiryDate":"2026-09-23","strike":472.5,"lastPrice":0,"bid":84.7,"ask":89.85,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9906,"gamma":0.0006,"theta":-0.0791,"vega":0.0168,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260923P00472500","optionType":"put","expiryDate":"2026-09-23","strike":472.5,"lastPrice":0.14,"bid":0.01,"ask":0.18,"volume":15,"openInterest":6,"impliedVolatility":0.6027,"delta":-0.0094,"gamma":0.0006,"theta":-0.0791,"vega":0.0168,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:47:14"},{"contractSymbol":"AMD260923C00475000","optionType":"call","expiryDate":"2026-09-23","strike":475,"lastPrice":44.72,"bid":82.25,"ask":87.3,"volume":0,"openInterest":6,"impliedVolatility":0,"delta":0.9898,"gamma":0.0007,"theta":-0.0836,"vega":0.018,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T14:36:49"},{"contractSymbol":"AMD260923P00475000","optionType":"put","expiryDate":"2026-09-23","strike":475,"lastPrice":0.17,"bid":0.06,"ask":0.12,"volume":306,"openInterest":208,"impliedVolatility":0.5822,"delta":-0.0102,"gamma":0.0007,"theta":-0.0837,"vega":0.018,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:43:05"},{"contractSymbol":"AMD260923C00477500","optionType":"call","expiryDate":"2026-09-23","strike":477.5,"lastPrice":41.97,"bid":79.75,"ask":85.05,"volume":0,"openInterest":2,"impliedVolatility":0,"delta":0.9889,"gamma":0.0007,"theta":-0.0889,"vega":0.0193,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T14:50:28"},{"contractSymbol":"AMD260923P00477500","optionType":"put","expiryDate":"2026-09-23","strike":477.5,"lastPrice":0.31,"bid":0.01,"ask":0.64,"volume":4,"openInterest":73,"impliedVolatility":0.6733,"delta":-0.011,"gamma":0.0007,"theta":-0.0889,"vega":0.0193,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:42:01"},{"contractSymbol":"AMD260923C00480000","optionType":"call","expiryDate":"2026-09-23","strike":480,"lastPrice":63.29,"bid":77.3,"ask":82.55,"volume":1,"openInterest":24,"impliedVolatility":0,"delta":0.9879,"gamma":0.0008,"theta":-0.0951,"vega":0.0208,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:23:56"},{"contractSymbol":"AMD260923P00480000","optionType":"put","expiryDate":"2026-09-23","strike":480,"lastPrice":0.2,"bid":0.01,"ask":0.5,"volume":122,"openInterest":270,"impliedVolatility":0.6308,"delta":-0.012,"gamma":0.0008,"theta":-0.0951,"vega":0.0208,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:50:02"},{"contractSymbol":"AMD260923C00482500","optionType":"call","expiryDate":"2026-09-23","strike":482.5,"lastPrice":51.1,"bid":74.85,"ask":80.05,"volume":0,"openInterest":13,"impliedVolatility":0,"delta":0.9867,"gamma":0.0009,"theta":-0.1022,"vega":0.0226,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T10:18:52"},{"contractSymbol":"AMD260923P00482500","optionType":"put","expiryDate":"2026-09-23","strike":482.5,"lastPrice":0.26,"bid":0.12,"ask":0.91,"volume":23,"openInterest":58,"impliedVolatility":0.6854,"delta":-0.0132,"gamma":0.0009,"theta":-0.1022,"vega":0.0226,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:37:24"},{"contractSymbol":"AMD260923C00485000","optionType":"call","expiryDate":"2026-09-23","strike":485,"lastPrice":61.55,"bid":72.4,"ask":77.55,"volume":0,"openInterest":54,"impliedVolatility":0.3849,"delta":0.9853,"gamma":0.001,"theta":-0.1106,"vega":0.0247,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:46:15"},{"contractSymbol":"AMD260923P00485000","optionType":"put","expiryDate":"2026-09-23","strike":485,"lastPrice":0.27,"bid":0.01,"ask":0.4,"volume":35,"openInterest":101,"impliedVolatility":0.5754,"delta":-0.0146,"gamma":0.001,"theta":-0.1106,"vega":0.0247,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:43:51"},{"contractSymbol":"AMD260923C00487500","optionType":"call","expiryDate":"2026-09-23","strike":487.5,"lastPrice":62.58,"bid":69.95,"ask":74.8,"volume":1,"openInterest":22,"impliedVolatility":0,"delta":0.9837,"gamma":0.0011,"theta":-0.1203,"vega":0.0271,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:07:57"},{"contractSymbol":"AMD260923P00487500","optionType":"put","expiryDate":"2026-09-23","strike":487.5,"lastPrice":0.27,"bid":0.16,"ask":0.43,"volume":14,"openInterest":15,"impliedVolatility":0.5887,"delta":-0.0163,"gamma":0.0011,"theta":-0.1203,"vega":0.0271,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:53:53"},{"contractSymbol":"AMD260923C00490000","optionType":"call","expiryDate":"2026-09-23","strike":490,"lastPrice":55.11,"bid":67.5,"ask":72.5,"volume":2,"openInterest":18,"impliedVolatility":0.4235,"delta":0.9817,"gamma":0.0012,"theta":-0.1316,"vega":0.0297,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:24:06"},{"contractSymbol":"AMD260923P00490000","optionType":"put","expiryDate":"2026-09-23","strike":490,"lastPrice":0.44,"bid":0.01,"ask":0.4,"volume":66,"openInterest":165,"impliedVolatility":0.5397,"delta":-0.0182,"gamma":0.0012,"theta":-0.1317,"vega":0.0298,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:19:19"},{"contractSymbol":"AMD260923C00492500","optionType":"call","expiryDate":"2026-09-23","strike":492.5,"lastPrice":33.57,"bid":65.05,"ask":70,"volume":0,"openInterest":4,"impliedVolatility":0.4373,"delta":0.9795,"gamma":0.0014,"theta":-0.1448,"vega":0.0328,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T13:07:33"},{"contractSymbol":"AMD260923P00492500","optionType":"put","expiryDate":"2026-09-23","strike":492.5,"lastPrice":0.48,"bid":0.01,"ask":0.65,"volume":33,"openInterest":120,"impliedVolatility":0.5614,"delta":-0.0205,"gamma":0.0014,"theta":-0.1448,"vega":0.0329,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:36:08"},{"contractSymbol":"AMD260923C00495000","optionType":"call","expiryDate":"2026-09-23","strike":495,"lastPrice":50.8,"bid":62.55,"ask":67.55,"volume":85,"openInterest":25,"impliedVolatility":0.4413,"delta":0.9768,"gamma":0.0016,"theta":-0.1599,"vega":0.0365,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:03:18"},{"contractSymbol":"AMD260923P00495000","optionType":"put","expiryDate":"2026-09-23","strike":495,"lastPrice":0.32,"bid":0.04,"ask":0.8,"volume":87,"openInterest":142,"impliedVolatility":0.5649,"delta":-0.0231,"gamma":0.0016,"theta":-0.16,"vega":0.0365,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:00"},{"contractSymbol":"AMD260923C00497500","optionType":"call","expiryDate":"2026-09-23","strike":497.5,"lastPrice":45.99,"bid":60.1,"ask":64.75,"volume":1,"openInterest":6,"impliedVolatility":0,"delta":0.9737,"gamma":0.0018,"theta":-0.1774,"vega":0.0405,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:04:42"},{"contractSymbol":"AMD260923P00497500","optionType":"put","expiryDate":"2026-09-23","strike":497.5,"lastPrice":0.67,"bid":0.07,"ask":0.94,"volume":150,"openInterest":50,"impliedVolatility":0.5636,"delta":-0.0262,"gamma":0.0018,"theta":-0.1775,"vega":0.0405,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:21:53"},{"contractSymbol":"AMD260923C00500000","optionType":"call","expiryDate":"2026-09-23","strike":500,"lastPrice":60,"bid":57.6,"ask":61.75,"volume":3,"openInterest":57,"impliedVolatility":0,"delta":0.9701,"gamma":0.002,"theta":-0.1975,"vega":0.0451,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:35"},{"contractSymbol":"AMD260923P00500000","optionType":"put","expiryDate":"2026-09-23","strike":500,"lastPrice":0.41,"bid":0.36,"ask":0.43,"volume":693,"openInterest":967,"impliedVolatility":0.5205,"delta":-0.0299,"gamma":0.002,"theta":-0.1975,"vega":0.0451,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:13"},{"contractSymbol":"AMD260923C00502500","optionType":"call","expiryDate":"2026-09-23","strike":502.5,"lastPrice":43.4,"bid":55.15,"ask":59.35,"volume":12,"openInterest":71,"impliedVolatility":0,"delta":0.9658,"gamma":0.0022,"theta":-0.2204,"vega":0.0504,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:55:08"},{"contractSymbol":"AMD260923P00502500","optionType":"put","expiryDate":"2026-09-23","strike":502.5,"lastPrice":0.53,"bid":0.24,"ask":0.5,"volume":85,"openInterest":53,"impliedVolatility":0.4956,"delta":-0.0341,"gamma":0.0022,"theta":-0.2204,"vega":0.0504,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:45"},{"contractSymbol":"AMD260923C00505000","optionType":"call","expiryDate":"2026-09-23","strike":505,"lastPrice":42.1,"bid":52.65,"ask":57.7,"volume":1,"openInterest":39,"impliedVolatility":0.4304,"delta":0.9609,"gamma":0.0025,"theta":-0.2464,"vega":0.0562,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:37:17"},{"contractSymbol":"AMD260923P00505000","optionType":"put","expiryDate":"2026-09-23","strike":505,"lastPrice":0.97,"bid":0.47,"ask":0.57,"volume":345,"openInterest":437,"impliedVolatility":0.5068,"delta":-0.0391,"gamma":0.0025,"theta":-0.2465,"vega":0.0562,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:08"},{"contractSymbol":"AMD260923C00507500","optionType":"call","expiryDate":"2026-09-23","strike":507.5,"lastPrice":36.96,"bid":50.2,"ask":55.55,"volume":4,"openInterest":21,"impliedVolatility":0.463,"delta":0.9551,"gamma":0.0029,"theta":-0.2758,"vega":0.0628,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:04:02"},{"contractSymbol":"AMD260923P00507500","optionType":"put","expiryDate":"2026-09-23","strike":507.5,"lastPrice":0.62,"bid":0.56,"ask":0.66,"volume":18,"openInterest":136,"impliedVolatility":0.5021,"delta":-0.0448,"gamma":0.0029,"theta":-0.2759,"vega":0.0628,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:09"},{"contractSymbol":"AMD260923C00510000","optionType":"call","expiryDate":"2026-09-23","strike":510,"lastPrice":38.44,"bid":47.8,"ask":51.55,"volume":4,"openInterest":168,"impliedVolatility":0,"delta":0.9484,"gamma":0.0032,"theta":-0.3087,"vega":0.0702,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:45:37"},{"contractSymbol":"AMD260923P00510000","optionType":"put","expiryDate":"2026-09-23","strike":510,"lastPrice":0.65,"bid":0.61,"ask":0.77,"volume":195,"openInterest":134,"impliedVolatility":0.4939,"delta":-0.0515,"gamma":0.0032,"theta":-0.3088,"vega":0.0702,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:40"},{"contractSymbol":"AMD260923C00512500","optionType":"call","expiryDate":"2026-09-23","strike":512.5,"lastPrice":33.58,"bid":45.4,"ask":50.2,"volume":4,"openInterest":95,"impliedVolatility":0.4085,"delta":0.9408,"gamma":0.0036,"theta":-0.3454,"vega":0.0782,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:30:50"},{"contractSymbol":"AMD260923P00512500","optionType":"put","expiryDate":"2026-09-23","strike":512.5,"lastPrice":0.83,"bid":0.77,"ask":0.89,"volume":61,"openInterest":685,"impliedVolatility":0.4921,"delta":-0.0592,"gamma":0.0036,"theta":-0.3456,"vega":0.0782,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:22"},{"contractSymbol":"AMD260923C00515000","optionType":"call","expiryDate":"2026-09-23","strike":515,"lastPrice":32.28,"bid":43.1,"ask":46.9,"volume":17,"openInterest":93,"impliedVolatility":0.2666,"delta":0.932,"gamma":0.0041,"theta":-0.386,"vega":0.087,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:01:07"},{"contractSymbol":"AMD260923P00515000","optionType":"put","expiryDate":"2026-09-23","strike":515,"lastPrice":0.9,"bid":0.91,"ask":1.02,"volume":166,"openInterest":96,"impliedVolatility":0.487,"delta":-0.068,"gamma":0.0041,"theta":-0.3862,"vega":0.0871,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:45"},{"contractSymbol":"AMD260923C00517500","optionType":"call","expiryDate":"2026-09-23","strike":517.5,"lastPrice":29.71,"bid":42.05,"ask":45.6,"volume":14,"openInterest":10,"impliedVolatility":0.5044,"delta":0.9219,"gamma":0.0046,"theta":-0.4304,"vega":0.0967,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:07:22"},{"contractSymbol":"AMD260923P00517500","optionType":"put","expiryDate":"2026-09-23","strike":517.5,"lastPrice":1.13,"bid":1.06,"ask":1.2,"volume":181,"openInterest":52,"impliedVolatility":0.483,"delta":-0.0781,"gamma":0.0046,"theta":-0.4307,"vega":0.0968,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:46"},{"contractSymbol":"AMD260923C00520000","optionType":"call","expiryDate":"2026-09-23","strike":520,"lastPrice":39,"bid":39.6,"ask":42.25,"volume":21,"openInterest":59,"impliedVolatility":0.4404,"delta":0.9104,"gamma":0.0051,"theta":-0.4788,"vega":0.107,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:18"},{"contractSymbol":"AMD260923P00520000","optionType":"put","expiryDate":"2026-09-23","strike":520,"lastPrice":1.35,"bid":1.26,"ask":1.4,"volume":540,"openInterest":277,"impliedVolatility":0.4799,"delta":-0.0896,"gamma":0.0051,"theta":-0.4791,"vega":0.1071,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:39"},{"contractSymbol":"AMD260923C00522500","optionType":"call","expiryDate":"2026-09-23","strike":522.5,"lastPrice":28.6,"bid":35.95,"ask":40.15,"volume":21,"openInterest":55,"impliedVolatility":0.3728,"delta":0.8975,"gamma":0.0057,"theta":-0.5306,"vega":0.1182,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:50:00"},{"contractSymbol":"AMD260923P00522500","optionType":"put","expiryDate":"2026-09-23","strike":522.5,"lastPrice":1.57,"bid":1.47,"ask":1.82,"volume":138,"openInterest":455,"impliedVolatility":0.4839,"delta":-0.1025,"gamma":0.0057,"theta":-0.5311,"vega":0.1182,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:22"},{"contractSymbol":"AMD260923C00525000","optionType":"call","expiryDate":"2026-09-23","strike":525,"lastPrice":29.05,"bid":35.05,"ask":37.6,"volume":66,"openInterest":70,"impliedVolatility":0.4339,"delta":0.883,"gamma":0.0063,"theta":-0.5859,"vega":0.1298,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:53:59"},{"contractSymbol":"AMD260923P00525000","optionType":"put","expiryDate":"2026-09-23","strike":525,"lastPrice":1.81,"bid":1.8,"ask":1.88,"volume":338,"openInterest":378,"impliedVolatility":0.4749,"delta":-0.117,"gamma":0.0063,"theta":-0.5863,"vega":0.1299,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:44"},{"contractSymbol":"AMD260923C00527500","optionType":"call","expiryDate":"2026-09-23","strike":527.5,"lastPrice":23.88,"bid":32.85,"ask":35.8,"volume":28,"openInterest":32,"impliedVolatility":0.4499,"delta":0.8669,"gamma":0.007,"theta":-0.6439,"vega":0.142,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:50:00"},{"contractSymbol":"AMD260923P00527500","optionType":"put","expiryDate":"2026-09-23","strike":527.5,"lastPrice":2.12,"bid":2.04,"ask":2.2,"volume":82,"openInterest":202,"impliedVolatility":0.4703,"delta":-0.1332,"gamma":0.007,"theta":-0.6445,"vega":0.1421,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:33"},{"contractSymbol":"AMD260923C00530000","optionType":"call","expiryDate":"2026-09-23","strike":530,"lastPrice":21.92,"bid":30.3,"ask":33.15,"volume":100,"openInterest":233,"impliedVolatility":0.4173,"delta":0.8489,"gamma":0.0076,"theta":-0.704,"vega":0.1546,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:49:14"},{"contractSymbol":"AMD260923P00530000","optionType":"put","expiryDate":"2026-09-23","strike":530,"lastPrice":2.5,"bid":2.38,"ask":2.5,"volume":634,"openInterest":299,"impliedVolatility":0.4658,"delta":-0.1511,"gamma":0.0076,"theta":-0.7047,"vega":0.1547,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:59"},{"contractSymbol":"AMD260923C00532500","optionType":"call","expiryDate":"2026-09-23","strike":532.5,"lastPrice":27.75,"bid":28.45,"ask":31.45,"volume":56,"openInterest":74,"impliedVolatility":0.4404,"delta":0.8292,"gamma":0.0083,"theta":-0.7656,"vega":0.1673,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:56:17"},{"contractSymbol":"AMD260923P00532500","optionType":"put","expiryDate":"2026-09-23","strike":532.5,"lastPrice":2.87,"bid":2.73,"ask":2.94,"volume":92,"openInterest":124,"impliedVolatility":0.4633,"delta":-0.1709,"gamma":0.0083,"theta":-0.7664,"vega":0.1674,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:41"},{"contractSymbol":"AMD260923C00535000","optionType":"call","expiryDate":"2026-09-23","strike":535,"lastPrice":28.05,"bid":26.6,"ask":29.65,"volume":92,"openInterest":117,"impliedVolatility":0.4527,"delta":0.8077,"gamma":0.009,"theta":-0.8275,"vega":0.1802,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:33"},{"contractSymbol":"AMD260923P00535000","optionType":"put","expiryDate":"2026-09-23","strike":535,"lastPrice":3.3,"bid":3.2,"ask":3.4,"volume":141,"openInterest":104,"impliedVolatility":0.4618,"delta":-0.1924,"gamma":0.009,"theta":-0.8285,"vega":0.1803,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:43"},{"contractSymbol":"AMD260923C00537500","optionType":"call","expiryDate":"2026-09-23","strike":537.5,"lastPrice":19.25,"bid":25.6,"ask":26.95,"volume":50,"openInterest":141,"impliedVolatility":0.4586,"delta":0.7843,"gamma":0.0097,"theta":-0.8889,"vega":0.1928,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:53:39"},{"contractSymbol":"AMD260923P00537500","optionType":"put","expiryDate":"2026-09-23","strike":537.5,"lastPrice":3.81,"bid":3.65,"ask":3.95,"volume":125,"openInterest":184,"impliedVolatility":0.4592,"delta":-0.2158,"gamma":0.0097,"theta":-0.8901,"vega":0.1928,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:56"},{"contractSymbol":"AMD260923C00540000","optionType":"call","expiryDate":"2026-09-23","strike":540,"lastPrice":23.8,"bid":23.8,"ask":24.75,"volume":193,"openInterest":363,"impliedVolatility":0.453,"delta":0.7592,"gamma":0.0104,"theta":-0.9485,"vega":0.2051,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:49"},{"contractSymbol":"AMD260923P00540000","optionType":"put","expiryDate":"2026-09-23","strike":540,"lastPrice":4.37,"bid":4.25,"ask":4.5,"volume":526,"openInterest":207,"impliedVolatility":0.4574,"delta":-0.241,"gamma":0.0104,"theta":-0.9498,"vega":0.2052,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:41"},{"contractSymbol":"AMD260923C00542500","optionType":"call","expiryDate":"2026-09-23","strike":542.5,"lastPrice":21.19,"bid":22,"ask":22.65,"volume":225,"openInterest":118,"impliedVolatility":0.446,"delta":0.7323,"gamma":0.011,"theta":-1.0051,"vega":0.2166,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:29"},{"contractSymbol":"AMD260923P00542500","optionType":"put","expiryDate":"2026-09-23","strike":542.5,"lastPrice":5,"bid":4.9,"ask":5.2,"volume":350,"openInterest":121,"impliedVolatility":0.4571,"delta":-0.2679,"gamma":0.011,"theta":-1.0067,"vega":0.2167,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:25"},{"contractSymbol":"AMD260923C00545000","optionType":"call","expiryDate":"2026-09-23","strike":545,"lastPrice":20.4,"bid":20.3,"ask":21.1,"volume":1698,"openInterest":181,"impliedVolatility":0.4476,"delta":0.7039,"gamma":0.0116,"theta":-1.0575,"vega":0.2274,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:30"},{"contractSymbol":"AMD260923P00545000","optionType":"put","expiryDate":"2026-09-23","strike":545,"lastPrice":5.75,"bid":5.6,"ask":5.95,"volume":326,"openInterest":109,"impliedVolatility":0.4559,"delta":-0.2964,"gamma":0.0116,"theta":-1.0593,"vega":0.2274,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:30"},{"contractSymbol":"AMD260923C00547500","optionType":"call","expiryDate":"2026-09-23","strike":547.5,"lastPrice":18.57,"bid":18.6,"ask":19.2,"volume":486,"openInterest":81,"impliedVolatility":0.4478,"delta":0.674,"gamma":0.0121,"theta":-1.1045,"vega":0.2369,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:39"},{"contractSymbol":"AMD260923P00547500","optionType":"put","expiryDate":"2026-09-23","strike":547.5,"lastPrice":6.55,"bid":6.4,"ask":6.7,"volume":816,"openInterest":156,"impliedVolatility":0.4536,"delta":-0.3263,"gamma":0.0122,"theta":-1.1066,"vega":0.237,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:45"},{"contractSymbol":"AMD260923C00550000","optionType":"call","expiryDate":"2026-09-23","strike":550,"lastPrice":17,"bid":17,"ask":17.5,"volume":573,"openInterest":187,"impliedVolatility":0.4458,"delta":0.6429,"gamma":0.0126,"theta":-1.1451,"vega":0.2452,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:59"},{"contractSymbol":"AMD260923P00550000","optionType":"put","expiryDate":"2026-09-23","strike":550,"lastPrice":7.5,"bid":7.25,"ask":7.6,"volume":617,"openInterest":89,"impliedVolatility":0.4524,"delta":-0.3575,"gamma":0.0126,"theta":-1.1474,"vega":0.2452,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:53"},{"contractSymbol":"AMD260923C00552500","optionType":"call","expiryDate":"2026-09-23","strike":552.5,"lastPrice":15.55,"bid":15.4,"ask":16.25,"volume":302,"openInterest":110,"impliedVolatility":0.4485,"delta":0.6107,"gamma":0.013,"theta":-1.1781,"vega":0.2519,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:17"},{"contractSymbol":"AMD260923P00552500","optionType":"put","expiryDate":"2026-09-23","strike":552.5,"lastPrice":8.4,"bid":8.25,"ask":8.65,"volume":113,"openInterest":41,"impliedVolatility":0.454,"delta":-0.3898,"gamma":0.013,"theta":-1.1807,"vega":0.252,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:16"},{"contractSymbol":"AMD260923C00555000","optionType":"call","expiryDate":"2026-09-23","strike":555,"lastPrice":14.3,"bid":14.15,"ask":14.55,"volume":403,"openInterest":137,"impliedVolatility":0.446,"delta":0.5778,"gamma":0.0133,"theta":-1.2029,"vega":0.2571,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:59"},{"contractSymbol":"AMD260923P00555000","optionType":"put","expiryDate":"2026-09-23","strike":555,"lastPrice":9.5,"bid":9.25,"ask":9.7,"volume":104,"openInterest":11,"impliedVolatility":0.4532,"delta":-0.4228,"gamma":0.0133,"theta":-1.2058,"vega":0.2571,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:09"},{"contractSymbol":"AMD260923C00557500","optionType":"call","expiryDate":"2026-09-23","strike":557.5,"lastPrice":12.7,"bid":12.65,"ask":13.25,"volume":208,"openInterest":22,"impliedVolatility":0.446,"delta":0.5443,"gamma":0.0134,"theta":-1.2188,"vega":0.2604,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:44"},{"contractSymbol":"AMD260923P00557500","optionType":"put","expiryDate":"2026-09-23","strike":557.5,"lastPrice":10.63,"bid":10.5,"ask":10.85,"volume":74,"openInterest":10,"impliedVolatility":0.4541,"delta":-0.4564,"gamma":0.0135,"theta":-1.222,"vega":0.2604,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:59"},{"contractSymbol":"AMD260923C00560000","optionType":"call","expiryDate":"2026-09-23","strike":560,"lastPrice":11.55,"bid":11.45,"ask":11.9,"volume":515,"openInterest":195,"impliedVolatility":0.4457,"delta":0.5106,"gamma":0.0135,"theta":-1.2256,"vega":0.2619,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:46"},{"contractSymbol":"AMD260923P00560000","optionType":"put","expiryDate":"2026-09-23","strike":560,"lastPrice":11.94,"bid":11.65,"ask":12.1,"volume":70,"openInterest":32,"impliedVolatility":0.4527,"delta":-0.4902,"gamma":0.0136,"theta":-1.2291,"vega":0.2619,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:50"},{"contractSymbol":"AMD260923C00562500","optionType":"call","expiryDate":"2026-09-23","strike":562.5,"lastPrice":10.07,"bid":10.25,"ask":10.95,"volume":176,"openInterest":92,"impliedVolatility":0.444,"delta":0.4769,"gamma":0.0135,"theta":-1.223,"vega":0.2616,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:42"},{"contractSymbol":"AMD260923P00562500","optionType":"put","expiryDate":"2026-09-23","strike":562.5,"lastPrice":12.98,"bid":12.95,"ask":13.45,"volume":22,"openInterest":1,"impliedVolatility":0.4529,"delta":-0.524,"gamma":0.0136,"theta":-1.2268,"vega":0.2614,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:54"},{"contractSymbol":"AMD260923C00565000","optionType":"call","expiryDate":"2026-09-23","strike":565,"lastPrice":9.18,"bid":9.2,"ask":9.5,"volume":273,"openInterest":98,"impliedVolatility":0.4429,"delta":0.4435,"gamma":0.0134,"theta":-1.2114,"vega":0.2594,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:25"},{"contractSymbol":"AMD260923P00565000","optionType":"put","expiryDate":"2026-09-23","strike":565,"lastPrice":14.5,"bid":14.25,"ask":15,"volume":7,"openInterest":1,"impliedVolatility":0.4538,"delta":-0.5575,"gamma":0.0135,"theta":-1.2155,"vega":0.2593,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:40"},{"contractSymbol":"AMD260923C00567500","optionType":"call","expiryDate":"2026-09-23","strike":567.5,"lastPrice":6.93,"bid":8.2,"ask":8.5,"volume":223,"openInterest":33,"impliedVolatility":0.4444,"delta":0.4108,"gamma":0.0132,"theta":-1.191,"vega":0.2555,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:56:34"},{"contractSymbol":"AMD260923P00567500","optionType":"put","expiryDate":"2026-09-23","strike":567.5,"lastPrice":16.1,"bid":15.45,"ask":16.45,"volume":27,"openInterest":1,"impliedVolatility":0.4515,"delta":-0.5904,"gamma":0.0132,"theta":-1.1955,"vega":0.2551,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:17"},{"contractSymbol":"AMD260923C00570000","optionType":"call","expiryDate":"2026-09-23","strike":570,"lastPrice":7.25,"bid":7.25,"ask":7.55,"volume":862,"openInterest":148,"impliedVolatility":0.4437,"delta":0.3788,"gamma":0.0129,"theta":-1.1625,"vega":0.25,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:22"},{"contractSymbol":"AMD260923P00570000","optionType":"put","expiryDate":"2026-09-23","strike":570,"lastPrice":23,"bid":17,"ask":20,"volume":1,"openInterest":3,"impliedVolatility":0.4868,"delta":-0.6224,"gamma":0.013,"theta":-1.1673,"vega":0.2497,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:53:58"},{"contractSymbol":"AMD260923C00572500","optionType":"call","expiryDate":"2026-09-23","strike":572.5,"lastPrice":5.37,"bid":6.45,"ask":6.85,"volume":36,"openInterest":87,"impliedVolatility":0.448,"delta":0.348,"gamma":0.0125,"theta":-1.1267,"vega":0.2429,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:40"},{"contractSymbol":"AMD260923P00572500","optionType":"put","expiryDate":"2026-09-23","strike":572.5,"lastPrice":19.4,"bid":17.4,"ask":20.25,"volume":1,"openInterest":0,"impliedVolatility":0.4335,"delta":-0.6534,"gamma":0.0126,"theta":-1.1318,"vega":0.2425,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:01"},{"contractSymbol":"AMD260923C00575000","optionType":"call","expiryDate":"2026-09-23","strike":575,"lastPrice":5.85,"bid":5.7,"ask":5.95,"volume":175,"openInterest":180,"impliedVolatility":0.4451,"delta":0.3183,"gamma":0.0121,"theta":-1.0846,"vega":0.2347,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:57"},{"contractSymbol":"AMD260923P00575000","optionType":"put","expiryDate":"2026-09-23","strike":575,"lastPrice":21.06,"bid":19.5,"ask":22,"volume":20,"openInterest":17,"impliedVolatility":0.4418,"delta":-0.6832,"gamma":0.0121,"theta":-1.0898,"vega":0.234,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:28"},{"contractSymbol":"AMD260923C00577500","optionType":"call","expiryDate":"2026-09-23","strike":577.5,"lastPrice":5,"bid":5,"ask":5.4,"volume":158,"openInterest":108,"impliedVolatility":0.4499,"delta":0.2901,"gamma":0.0116,"theta":-1.037,"vega":0.2252,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:42"},{"contractSymbol":"AMD260923P00577500","optionType":"put","expiryDate":"2026-09-23","strike":577.5,"lastPrice":28.4,"bid":21.95,"ask":23.55,"volume":15,"openInterest":15,"impliedVolatility":0.4508,"delta":-0.7116,"gamma":0.0116,"theta":-1.0426,"vega":0.2244,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:50:48"},{"contractSymbol":"AMD260923C00580000","optionType":"call","expiryDate":"2026-09-23","strike":580,"lastPrice":4.5,"bid":4.4,"ask":4.65,"volume":1620,"openInterest":1223,"impliedVolatility":0.4485,"delta":0.2633,"gamma":0.011,"theta":-0.9851,"vega":0.2149,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:56"},{"contractSymbol":"AMD260923P00580000","optionType":"put","expiryDate":"2026-09-23","strike":580,"lastPrice":60,"bid":22.95,"ask":27.3,"volume":0,"openInterest":1,"impliedVolatility":0.4748,"delta":-0.7384,"gamma":0.011,"theta":-0.9907,"vega":0.2139,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T09:46:24"},{"contractSymbol":"AMD260923C00582500","optionType":"call","expiryDate":"2026-09-23","strike":582.5,"lastPrice":4,"bid":3.85,"ask":4.1,"volume":36,"openInterest":28,"impliedVolatility":0.4475,"delta":0.2382,"gamma":0.0104,"theta":-0.9299,"vega":0.2038,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:59"},{"contractSymbol":"AMD260923P00582500","optionType":"put","expiryDate":"2026-09-23","strike":582.5,"lastPrice":36.8,"bid":25,"ask":29.25,"volume":19,"openInterest":0,"impliedVolatility":0.4799,"delta":-0.7638,"gamma":0.0104,"theta":-0.9357,"vega":0.2029,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:31:32"},{"contractSymbol":"AMD260923C00585000","optionType":"call","expiryDate":"2026-09-23","strike":585,"lastPrice":3.4,"bid":3.4,"ask":3.6,"volume":297,"openInterest":95,"impliedVolatility":0.451,"delta":0.2146,"gamma":0.0098,"theta":-0.8723,"vega":0.1923,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:52"},{"contractSymbol":"AMD260923P00585000","optionType":"put","expiryDate":"2026-09-23","strike":585,"lastPrice":56,"bid":26.4,"ask":31.35,"volume":0,"openInterest":1,"impliedVolatility":0.4697,"delta":-0.7874,"gamma":0.0098,"theta":-0.878,"vega":0.1909,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T09:35:23"},{"contractSymbol":"AMD260923C00587500","optionType":"call","expiryDate":"2026-09-23","strike":587.5,"lastPrice":2.94,"bid":2.96,"ask":3.1,"volume":58,"openInterest":41,"impliedVolatility":0.452,"delta":0.1926,"gamma":0.0091,"theta":-0.8134,"vega":0.1804,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:04"},{"contractSymbol":"AMD260923P00587500","optionType":"put","expiryDate":"2026-09-23","strike":587.5,"lastPrice":45.35,"bid":29.65,"ask":33.45,"volume":5,"openInterest":0,"impliedVolatility":0.5049,"delta":-0.8095,"gamma":0.0092,"theta":-0.8191,"vega":0.1792,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:18:10"},{"contractSymbol":"AMD260923C00590000","optionType":"call","expiryDate":"2026-09-23","strike":590,"lastPrice":2.57,"bid":2.58,"ask":2.71,"volume":171,"openInterest":119,"impliedVolatility":0.454,"delta":0.1723,"gamma":0.0085,"theta":-0.754,"vega":0.1683,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:02"},{"contractSymbol":"AMD260923P00590000","optionType":"put","expiryDate":"2026-09-23","strike":590,"lastPrice":46.1,"bid":31.35,"ask":35.55,"volume":7,"openInterest":1,"impliedVolatility":0.4979,"delta":-0.83,"gamma":0.0086,"theta":-0.7595,"vega":0.1664,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:45:07"},{"contractSymbol":"AMD260923C00592500","optionType":"call","expiryDate":"2026-09-23","strike":592.5,"lastPrice":2.29,"bid":2.24,"ask":2.37,"volume":147,"openInterest":31,"impliedVolatility":0.4557,"delta":0.1536,"gamma":0.0079,"theta":-0.6949,"vega":0.1564,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:53"},{"contractSymbol":"AMD260923P00592500","optionType":"put","expiryDate":"2026-09-23","strike":592.5,"lastPrice":0,"bid":33.3,"ask":37.7,"volume":0,"openInterest":0,"impliedVolatility":0.496,"delta":-0.8488,"gamma":0.0079,"theta":-0.7001,"vega":0.1545,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260923C00595000","optionType":"call","expiryDate":"2026-09-23","strike":595,"lastPrice":1.96,"bid":1.91,"ask":2.07,"volume":71,"openInterest":11,"impliedVolatility":0.4569,"delta":0.1364,"gamma":0.0072,"theta":-0.6368,"vega":0.1444,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:52"},{"contractSymbol":"AMD260923P00595000","optionType":"put","expiryDate":"2026-09-23","strike":595,"lastPrice":52.55,"bid":35.5,"ask":39.9,"volume":19,"openInterest":19,"impliedVolatility":0.5006,"delta":-0.8661,"gamma":0.0073,"theta":-0.6417,"vega":0.1423,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:18:08"},{"contractSymbol":"AMD260923C00597500","optionType":"call","expiryDate":"2026-09-23","strike":597.5,"lastPrice":1.63,"bid":1.63,"ask":1.8,"volume":33,"openInterest":5,"impliedVolatility":0.458,"delta":0.1207,"gamma":0.0066,"theta":-0.5802,"vega":0.1328,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:01"},{"contractSymbol":"AMD260923P00597500","optionType":"put","expiryDate":"2026-09-23","strike":597.5,"lastPrice":0,"bid":37.85,"ask":42.15,"volume":0,"openInterest":0,"impliedVolatility":0.5099,"delta":-0.8819,"gamma":0.0067,"theta":-0.5845,"vega":0.1304,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260923C00600000","optionType":"call","expiryDate":"2026-09-23","strike":600,"lastPrice":1.44,"bid":1.42,"ask":1.52,"volume":235,"openInterest":157,"impliedVolatility":0.458,"delta":0.1064,"gamma":0.006,"theta":-0.5259,"vega":0.1215,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:48"},{"contractSymbol":"AMD260923P00600000","optionType":"put","expiryDate":"2026-09-23","strike":600,"lastPrice":55.1,"bid":40.7,"ask":44,"volume":1,"openInterest":2,"impliedVolatility":0.5213,"delta":-0.8962,"gamma":0.0061,"theta":-0.5296,"vega":0.1194,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:34:03"},{"contractSymbol":"AMD260923C00602500","optionType":"call","expiryDate":"2026-09-23","strike":602.5,"lastPrice":1.25,"bid":1.18,"ask":1.33,"volume":15,"openInterest":0,"impliedVolatility":0.4595,"delta":0.0935,"gamma":0.0055,"theta":-0.4741,"vega":0.1106,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:30"},{"contractSymbol":"AMD260923P00602500","optionType":"put","expiryDate":"2026-09-23","strike":602.5,"lastPrice":0,"bid":42.6,"ask":46.65,"volume":0,"openInterest":0,"impliedVolatility":0.526,"delta":-0.9092,"gamma":0.0055,"theta":-0.477,"vega":0.1078,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260923C00605000","optionType":"call","expiryDate":"2026-09-23","strike":605,"lastPrice":1.1,"bid":0.46,"ask":1.59,"volume":12,"openInterest":88,"impliedVolatility":0.4558,"delta":0.0819,"gamma":0.005,"theta":-0.4252,"vega":0.1003,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:54"},{"contractSymbol":"AMD260923P00605000","optionType":"put","expiryDate":"2026-09-23","strike":605,"lastPrice":59.15,"bid":44.8,"ask":49,"volume":0,"openInterest":10,"impliedVolatility":0.5288,"delta":-0.9208,"gamma":0.005,"theta":-0.4272,"vega":0.0975,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T13:44:08"},{"contractSymbol":"AMD260923C00610000","optionType":"call","expiryDate":"2026-09-23","strike":610,"lastPrice":0.8,"bid":0.75,"ask":0.84,"volume":42,"openInterest":20,"impliedVolatility":0.4653,"delta":0.0622,"gamma":0.004,"theta":-0.3371,"vega":0.0814,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:19"},{"contractSymbol":"AMD260923P00610000","optionType":"put","expiryDate":"2026-09-23","strike":610,"lastPrice":0,"bid":49.7,"ask":53.7,"volume":0,"openInterest":0,"impliedVolatility":0.551,"delta":-0.9406,"gamma":0.004,"theta":-0.3372,"vega":0.0781,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260923C00615000","optionType":"call","expiryDate":"2026-09-23","strike":615,"lastPrice":0.55,"bid":0.51,"ask":0.6,"volume":7,"openInterest":35,"impliedVolatility":0.465,"delta":0.0466,"gamma":0.0032,"theta":-0.2626,"vega":0.0649,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:02"},{"contractSymbol":"AMD260923P00615000","optionType":"put","expiryDate":"2026-09-23","strike":615,"lastPrice":72.27,"bid":54,"ask":58.9,"volume":0,"openInterest":6,"impliedVolatility":0.5647,"delta":-0.956,"gamma":0.0032,"theta":-0.2606,"vega":0.0616,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T10:59:13"},{"contractSymbol":"AMD260923C00620000","optionType":"call","expiryDate":"2026-09-23","strike":620,"lastPrice":0.4,"bid":0.01,"ask":0.45,"volume":10,"openInterest":21,"impliedVolatility":0.4282,"delta":0.0347,"gamma":0.0025,"theta":-0.2017,"vega":0.0511,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:49"},{"contractSymbol":"AMD260923P00620000","optionType":"put","expiryDate":"2026-09-23","strike":620,"lastPrice":0,"bid":59.6,"ask":63.2,"volume":0,"openInterest":0,"impliedVolatility":0.5955,"delta":-0.9679,"gamma":0.0024,"theta":-0.1976,"vega":0.0478,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260923C00625000","optionType":"call","expiryDate":"2026-09-23","strike":625,"lastPrice":0.06,"bid":0.01,"ask":0.67,"volume":11,"openInterest":9,"impliedVolatility":0.4853,"delta":0.0257,"gamma":0.0019,"theta":-0.1535,"vega":0.0399,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:42:40"},{"contractSymbol":"AMD260923P00625000","optionType":"put","expiryDate":"2026-09-23","strike":625,"lastPrice":0,"bid":64.4,"ask":68.1,"volume":0,"openInterest":0,"impliedVolatility":0.6134,"delta":-0.9767,"gamma":0.0019,"theta":-0.1478,"vega":0.0365,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260923C00630000","optionType":"call","expiryDate":"2026-09-23","strike":630,"lastPrice":0.13,"bid":0.1,"ask":0.25,"volume":20,"openInterest":31,"impliedVolatility":0.4636,"delta":0.019,"gamma":0.0015,"theta":-0.1165,"vega":0.031,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:53:04"},{"contractSymbol":"AMD260923P00630000","optionType":"put","expiryDate":"2026-09-23","strike":630,"lastPrice":0,"bid":69.35,"ask":73.1,"volume":0,"openInterest":0,"impliedVolatility":0.6441,"delta":-0.9832,"gamma":0.0014,"theta":-0.1098,"vega":0.0278,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260923C00635000","optionType":"call","expiryDate":"2026-09-23","strike":635,"lastPrice":0.15,"bid":0.11,"ask":0.17,"volume":2,"openInterest":7,"impliedVolatility":0.4773,"delta":0.0142,"gamma":0.0011,"theta":-0.089,"vega":0.0242,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:57"},{"contractSymbol":"AMD260923P00635000","optionType":"put","expiryDate":"2026-09-23","strike":635,"lastPrice":0,"bid":74.6,"ask":78.25,"volume":0,"openInterest":0,"impliedVolatility":0.702,"delta":-0.9878,"gamma":0.0011,"theta":-0.0815,"vega":0.0211,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260923C00640000","optionType":"call","expiryDate":"2026-09-23","strike":640,"lastPrice":0.12,"bid":0.05,"ask":0.12,"volume":1,"openInterest":2,"impliedVolatility":0.4725,"delta":0.0107,"gamma":0.0009,"theta":-0.0689,"vega":0.019,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:59:58"},{"contractSymbol":"AMD260923P00640000","optionType":"put","expiryDate":"2026-09-23","strike":640,"lastPrice":0,"bid":79.35,"ask":83.2,"volume":0,"openInterest":0,"impliedVolatility":0.7164,"delta":-0.991,"gamma":0.0008,"theta":-0.0613,"vega":0.0159,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260923C00645000","optionType":"call","expiryDate":"2026-09-23","strike":645,"lastPrice":0.05,"bid":0.04,"ask":0.66,"volume":1,"openInterest":2,"impliedVolatility":0.6012,"delta":0.0083,"gamma":0.0007,"theta":-0.0546,"vega":0.0152,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:07"},{"contractSymbol":"AMD260923P00645000","optionType":"put","expiryDate":"2026-09-23","strike":645,"lastPrice":0,"bid":82.85,"ask":89.2,"volume":0,"openInterest":0,"impliedVolatility":0.7204,"delta":-0.9932,"gamma":0.0006,"theta":-0.0471,"vega":0.0127,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260923C00650000","optionType":"call","expiryDate":"2026-09-23","strike":650,"lastPrice":0.22,"bid":0.01,"ask":0.41,"volume":0,"openInterest":3,"impliedVolatility":0.5834,"delta":0.0066,"gamma":0.0006,"theta":-0.0447,"vega":0.0125,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:24:12"},{"contractSymbol":"AMD260923P00650000","optionType":"put","expiryDate":"2026-09-23","strike":650,"lastPrice":0,"bid":89,"ask":95,"volume":0,"openInterest":0,"impliedVolatility":0.8249,"delta":-0.9947,"gamma":0.0005,"theta":-0.0374,"vega":0.0099,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260923C00655000","optionType":"call","expiryDate":"2026-09-23","strike":655,"lastPrice":0.09,"bid":0.01,"ask":0.05,"volume":0,"openInterest":2,"impliedVolatility":0.4866,"delta":0.0055,"gamma":0.0005,"theta":-0.0379,"vega":0.0106,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T14:27:54"},{"contractSymbol":"AMD260923P00655000","optionType":"put","expiryDate":"2026-09-23","strike":655,"lastPrice":0,"bid":93.9,"ask":98.5,"volume":0,"openInterest":0,"impliedVolatility":0.8006,"delta":-0.9957,"gamma":0.0004,"theta":-0.0309,"vega":0.0084,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260923C00660000","optionType":"call","expiryDate":"2026-09-23","strike":660,"lastPrice":0.06,"bid":0,"ask":0.38,"volume":0,"openInterest":4,"impliedVolatility":0.6255,"delta":0.0047,"gamma":0.0004,"theta":-0.0333,"vega":0.0092,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T13:44:24"},{"contractSymbol":"AMD260923P00660000","optionType":"put","expiryDate":"2026-09-23","strike":660,"lastPrice":0,"bid":99.4,"ask":103.2,"volume":0,"openInterest":0,"impliedVolatility":0.8457,"delta":-0.9964,"gamma":0.0003,"theta":-0.0266,"vega":0.0072,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260923C00665000","optionType":"call","expiryDate":"2026-09-23","strike":665,"lastPrice":0.02,"bid":0,"ask":1,"volume":3,"openInterest":11,"impliedVolatility":0.7481,"delta":0.0041,"gamma":0.0003,"theta":-0.0302,"vega":0.0082,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:46:16"},{"contractSymbol":"AMD260923P00665000","optionType":"put","expiryDate":"2026-09-23","strike":665,"lastPrice":0,"bid":103.45,"ask":108.2,"volume":0,"openInterest":0,"impliedVolatility":0.7957,"delta":-0.9969,"gamma":0.0003,"theta":-0.0237,"vega":0.0064,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260923C00670000","optionType":"call","expiryDate":"2026-09-23","strike":670,"lastPrice":0.06,"bid":0,"ask":1.14,"volume":0,"openInterest":4,"impliedVolatility":0.7915,"delta":0.0037,"gamma":0.0003,"theta":-0.0281,"vega":0.0075,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:15:20"},{"contractSymbol":"AMD260923P00670000","optionType":"put","expiryDate":"2026-09-23","strike":670,"lastPrice":0,"bid":109.4,"ask":113.2,"volume":0,"openInterest":0,"impliedVolatility":0.9059,"delta":-0.9972,"gamma":0.0003,"theta":-0.0218,"vega":0.0056,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260923C00675000","optionType":"call","expiryDate":"2026-09-23","strike":675,"lastPrice":0.04,"bid":0,"ask":1.38,"volume":0,"openInterest":7,"impliedVolatility":0.8446,"delta":0.0034,"gamma":0.0003,"theta":-0.0267,"vega":0.0069,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:29:45"},{"contractSymbol":"AMD260923P00675000","optionType":"put","expiryDate":"2026-09-23","strike":675,"lastPrice":0,"bid":113.9,"ask":118.25,"volume":0,"openInterest":0,"impliedVolatility":0.8988,"delta":-0.9974,"gamma":0.0002,"theta":-0.0205,"vega":0.0051,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260923C00680000","optionType":"call","expiryDate":"2026-09-23","strike":680,"lastPrice":0.17,"bid":0,"ask":0.08,"volume":2,"openInterest":20,"impliedVolatility":0.6061,"delta":0.0032,"gamma":0.0002,"theta":-0.0257,"vega":0.0065,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:21:04"},{"contractSymbol":"AMD260923P00680000","optionType":"put","expiryDate":"2026-09-23","strike":680,"lastPrice":0,"bid":119.4,"ask":123.25,"volume":0,"openInterest":0,"impliedVolatility":0.9683,"delta":-0.9976,"gamma":0.0002,"theta":-0.0196,"vega":0.0048,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260923C00685000","optionType":"call","expiryDate":"2026-09-23","strike":685,"lastPrice":0.03,"bid":0,"ask":1.38,"volume":0,"openInterest":3,"impliedVolatility":0.8986,"delta":0.003,"gamma":0.0002,"theta":-0.025,"vega":0.0062,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:33:45"},{"contractSymbol":"AMD260923P00685000","optionType":"put","expiryDate":"2026-09-23","strike":685,"lastPrice":0,"bid":123.9,"ask":128.2,"volume":0,"openInterest":0,"impliedVolatility":0.9503,"delta":-0.9978,"gamma":0.0002,"theta":-0.0189,"vega":0.0046,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260923C00690000","optionType":"call","expiryDate":"2026-09-23","strike":690,"lastPrice":0.08,"bid":0,"ask":1.38,"volume":0,"openInterest":2,"impliedVolatility":0.925,"delta":0.0029,"gamma":0.0002,"theta":-0.0244,"vega":0.0059,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:27:35"},{"contractSymbol":"AMD260923P00690000","optionType":"put","expiryDate":"2026-09-23","strike":690,"lastPrice":0,"bid":128.8,"ask":133.5,"volume":0,"openInterest":0,"impliedVolatility":0.996,"delta":-0.9979,"gamma":0.0002,"theta":-0.0185,"vega":0.0044,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260923C00695000","optionType":"call","expiryDate":"2026-09-23","strike":695,"lastPrice":0,"bid":0,"ask":1.55,"volume":0,"openInterest":0,"impliedVolatility":0.9696,"delta":0.0028,"gamma":0.0002,"theta":-0.024,"vega":0.0056,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260923P00695000","optionType":"put","expiryDate":"2026-09-23","strike":695,"lastPrice":0,"bid":133.55,"ask":138.5,"volume":0,"openInterest":0,"impliedVolatility":1,"delta":-0.998,"gamma":0.0002,"theta":-0.0181,"vega":0.0042,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260923C00700000","optionType":"call","expiryDate":"2026-09-23","strike":700,"lastPrice":0.09,"bid":0,"ask":0.07,"volume":3,"openInterest":1,"impliedVolatility":0.6776,"delta":0.0026,"gamma":0.0002,"theta":-0.0237,"vega":0.0054,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:51:14"},{"contractSymbol":"AMD260923P00700000","optionType":"put","expiryDate":"2026-09-23","strike":700,"lastPrice":0,"bid":138.85,"ask":143.2,"volume":0,"openInterest":0,"impliedVolatility":1.0267,"delta":-0.998,"gamma":0.0001,"theta":-0.0178,"vega":0.004,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260925C00040000","optionType":"call","expiryDate":"2026-09-25","strike":40,"lastPrice":443,"bid":517.75,"ask":522.95,"volume":0,"openInterest":1,"impliedVolatility":8.2436,"delta":1,"gamma":0,"theta":-0.0006,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-07T15:57:57"},{"contractSymbol":"AMD260925P00040000","optionType":"put","expiryDate":"2026-09-25","strike":40,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":0,"openInterest":21,"impliedVolatility":5.4047,"delta":0,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T09:40:49"},{"contractSymbol":"AMD260925C00045000","optionType":"call","expiryDate":"2026-09-25","strike":45,"lastPrice":0,"bid":512.75,"ask":517.45,"volume":0,"openInterest":0,"impliedVolatility":7.2435,"delta":1,"gamma":0,"theta":-0.0008,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260925P00045000","optionType":"put","expiryDate":"2026-09-25","strike":45,"lastPrice":0.01,"bid":0,"ask":0.02,"volume":0,"openInterest":8,"impliedVolatility":5.1573,"delta":0,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-08T14:43:09"},{"contractSymbol":"AMD260925C00050000","optionType":"call","expiryDate":"2026-09-25","strike":50,"lastPrice":453.78,"bid":507.75,"ask":512.45,"volume":0,"openInterest":3,"impliedVolatility":6.9203,"delta":1,"gamma":0,"theta":-0.001,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-08T11:06:57"},{"contractSymbol":"AMD260925P00050000","optionType":"put","expiryDate":"2026-09-25","strike":50,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":0,"openInterest":52,"impliedVolatility":4.9371,"delta":0,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T15:31:48"},{"contractSymbol":"AMD260925C00055000","optionType":"call","expiryDate":"2026-09-25","strike":55,"lastPrice":0,"bid":502.75,"ask":507.45,"volume":0,"openInterest":0,"impliedVolatility":6.6301,"delta":1,"gamma":0,"theta":-0.0011,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260925P00055000","optionType":"put","expiryDate":"2026-09-25","strike":55,"lastPrice":0.02,"bid":0,"ask":0.01,"volume":0,"openInterest":62,"impliedVolatility":4.7389,"delta":0,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T15:30:52"},{"contractSymbol":"AMD260925C00060000","optionType":"call","expiryDate":"2026-09-25","strike":60,"lastPrice":0,"bid":497.75,"ask":502.45,"volume":0,"openInterest":0,"impliedVolatility":6.3671,"delta":1,"gamma":0,"theta":-0.0012,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260925P00060000","optionType":"put","expiryDate":"2026-09-25","strike":60,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":0,"openInterest":80,"impliedVolatility":4.5586,"delta":0,"gamma":0,"theta":-0.0001,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T15:39:57"},{"contractSymbol":"AMD260925C00065000","optionType":"call","expiryDate":"2026-09-25","strike":65,"lastPrice":0,"bid":492.75,"ask":497.45,"volume":0,"openInterest":0,"impliedVolatility":6.1263,"delta":1,"gamma":0,"theta":-0.0012,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260925P00065000","optionType":"put","expiryDate":"2026-09-25","strike":65,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":0,"openInterest":85,"impliedVolatility":4.3934,"delta":0,"gamma":0,"theta":-0.0001,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T15:24:18"},{"contractSymbol":"AMD260925C00070000","optionType":"call","expiryDate":"2026-09-25","strike":70,"lastPrice":0,"bid":487.75,"ask":492.5,"volume":0,"openInterest":0,"impliedVolatility":5.9657,"delta":0.9999,"gamma":0,"theta":-0.0011,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260925P00070000","optionType":"put","expiryDate":"2026-09-25","strike":70,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":0,"openInterest":59,"impliedVolatility":4.2409,"delta":0,"gamma":0,"theta":-0.0001,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T15:40:32"},{"contractSymbol":"AMD260925C00075000","optionType":"call","expiryDate":"2026-09-25","strike":75,"lastPrice":440.25,"bid":482.75,"ask":487.5,"volume":0,"openInterest":1,"impliedVolatility":5.758,"delta":0.9999,"gamma":0,"theta":-0.001,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-11T13:27:03"},{"contractSymbol":"AMD260925P00075000","optionType":"put","expiryDate":"2026-09-25","strike":75,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":0,"openInterest":96,"impliedVolatility":4.0994,"delta":0,"gamma":0,"theta":-0.0002,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T15:43:56"},{"contractSymbol":"AMD260925C00080000","optionType":"call","expiryDate":"2026-09-25","strike":80,"lastPrice":434.32,"bid":477.75,"ask":482.4,"volume":0,"openInterest":1,"impliedVolatility":5.4436,"delta":0.9999,"gamma":0,"theta":-0.001,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-11T13:27:36"},{"contractSymbol":"AMD260925P00080000","optionType":"put","expiryDate":"2026-09-25","strike":80,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":0,"openInterest":42,"impliedVolatility":3.9673,"delta":0,"gamma":0,"theta":-0.0002,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T15:40:57"},{"contractSymbol":"AMD260925C00085000","optionType":"call","expiryDate":"2026-09-25","strike":85,"lastPrice":460.5,"bid":472.75,"ask":478.15,"volume":5,"openInterest":0,"impliedVolatility":5.9141,"delta":0.9999,"gamma":0,"theta":-0.0009,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:32:04"},{"contractSymbol":"AMD260925P00085000","optionType":"put","expiryDate":"2026-09-25","strike":85,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":0,"openInterest":52,"impliedVolatility":3.8436,"delta":0,"gamma":0,"theta":-0.0003,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T15:44:04"},{"contractSymbol":"AMD260925C00090000","optionType":"call","expiryDate":"2026-09-25","strike":90,"lastPrice":414.88,"bid":467.75,"ask":472.4,"volume":0,"openInterest":1,"impliedVolatility":5.0968,"delta":0.9999,"gamma":0,"theta":-0.0009,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-10T12:19:16"},{"contractSymbol":"AMD260925P00090000","optionType":"put","expiryDate":"2026-09-25","strike":90,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":0,"openInterest":7,"impliedVolatility":3.7271,"delta":0,"gamma":0,"theta":-0.0004,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T15:47:25"},{"contractSymbol":"AMD260925C00095000","optionType":"call","expiryDate":"2026-09-25","strike":95,"lastPrice":428.78,"bid":462.75,"ask":467.5,"volume":0,"openInterest":2,"impliedVolatility":5.0508,"delta":0.9999,"gamma":0,"theta":-0.0008,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T10:35:45"},{"contractSymbol":"AMD260925P00095000","optionType":"put","expiryDate":"2026-09-25","strike":95,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":0,"openInterest":12,"impliedVolatility":3.6172,"delta":0,"gamma":0,"theta":-0.0004,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T15:45:25"},{"contractSymbol":"AMD260925C00100000","optionType":"call","expiryDate":"2026-09-25","strike":100,"lastPrice":415.28,"bid":457.75,"ask":462.5,"volume":0,"openInterest":1,"impliedVolatility":4.8981,"delta":0.9999,"gamma":0,"theta":-0.0009,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-11T11:10:46"},{"contractSymbol":"AMD260925P00100000","optionType":"put","expiryDate":"2026-09-25","strike":100,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":0,"openInterest":9,"impliedVolatility":3.5131,"delta":0,"gamma":0,"theta":-0.0005,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T15:59:11"},{"contractSymbol":"AMD260925C00105000","optionType":"call","expiryDate":"2026-09-25","strike":105,"lastPrice":441.83,"bid":452.75,"ask":457.25,"volume":19,"openInterest":22,"impliedVolatility":4.4391,"delta":0.9999,"gamma":0,"theta":-0.0009,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:42:38"},{"contractSymbol":"AMD260925P00105000","optionType":"put","expiryDate":"2026-09-25","strike":105,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":0,"openInterest":22,"impliedVolatility":3.4143,"delta":0,"gamma":0,"theta":-0.0006,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T15:51:43"},{"contractSymbol":"AMD260925C00110000","optionType":"call","expiryDate":"2026-09-25","strike":110,"lastPrice":435.55,"bid":447.8,"ask":451.3,"volume":20,"openInterest":29,"impliedVolatility":0,"delta":0.9999,"gamma":0,"theta":-0.001,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:33:07"},{"contractSymbol":"AMD260925P00110000","optionType":"put","expiryDate":"2026-09-25","strike":110,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":0,"openInterest":26,"impliedVolatility":3.3202,"delta":0,"gamma":0,"theta":-0.0008,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T15:47:51"},{"contractSymbol":"AMD260925C00115000","optionType":"call","expiryDate":"2026-09-25","strike":115,"lastPrice":434.8,"bid":442.8,"ask":446.25,"volume":7,"openInterest":5,"impliedVolatility":0,"delta":0.9999,"gamma":0,"theta":-0.001,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:04:02"},{"contractSymbol":"AMD260925P00115000","optionType":"put","expiryDate":"2026-09-25","strike":115,"lastPrice":0.02,"bid":0,"ask":0.01,"volume":0,"openInterest":6,"impliedVolatility":3.2304,"delta":0,"gamma":0,"theta":-0.0009,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T09:30:04"},{"contractSymbol":"AMD260925C00120000","optionType":"call","expiryDate":"2026-09-25","strike":120,"lastPrice":395.85,"bid":437.8,"ask":441.25,"volume":0,"openInterest":8,"impliedVolatility":0,"delta":0.9999,"gamma":0,"theta":-0.0012,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-11T13:29:04"},{"contractSymbol":"AMD260925P00120000","optionType":"put","expiryDate":"2026-09-25","strike":120,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":25000,"openInterest":31,"impliedVolatility":3.1445,"delta":0,"gamma":0,"theta":-0.001,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:56:29"},{"contractSymbol":"AMD260925C00125000","optionType":"call","expiryDate":"2026-09-25","strike":125,"lastPrice":391.26,"bid":432.75,"ask":436.3,"volume":0,"openInterest":4,"impliedVolatility":0,"delta":0.9999,"gamma":0,"theta":-0.0013,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-11T15:11:20"},{"contractSymbol":"AMD260925P00125000","optionType":"put","expiryDate":"2026-09-25","strike":125,"lastPrice":0.06,"bid":0,"ask":0.03,"volume":0,"openInterest":6,"impliedVolatility":3.0622,"delta":0,"gamma":0,"theta":-0.0012,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T15:58:56"},{"contractSymbol":"AMD260925C00130000","optionType":"call","expiryDate":"2026-09-25","strike":130,"lastPrice":413.7,"bid":427.75,"ask":431.5,"volume":1,"openInterest":6,"impliedVolatility":0,"delta":0.9999,"gamma":0,"theta":-0.0014,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:33:43"},{"contractSymbol":"AMD260925P00130000","optionType":"put","expiryDate":"2026-09-25","strike":130,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":7637,"openInterest":27,"impliedVolatility":2.9833,"delta":0,"gamma":0,"theta":-0.0014,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:56:41"},{"contractSymbol":"AMD260925C00135000","optionType":"call","expiryDate":"2026-09-25","strike":135,"lastPrice":368.85,"bid":422.8,"ask":426.5,"volume":0,"openInterest":5,"impliedVolatility":0,"delta":0.9999,"gamma":0,"theta":-0.0016,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T15:27:14"},{"contractSymbol":"AMD260925P00135000","optionType":"put","expiryDate":"2026-09-25","strike":135,"lastPrice":0.01,"bid":0,"ask":0.03,"volume":0,"openInterest":2,"impliedVolatility":2.9074,"delta":0,"gamma":0,"theta":-0.0016,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-08T14:00:15"},{"contractSymbol":"AMD260925C00140000","optionType":"call","expiryDate":"2026-09-25","strike":140,"lastPrice":322.53,"bid":417.8,"ask":421.35,"volume":0,"openInterest":1,"impliedVolatility":0,"delta":0.9999,"gamma":0,"theta":-0.0018,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-24T11:45:50"},{"contractSymbol":"AMD260925P00140000","optionType":"put","expiryDate":"2026-09-25","strike":140,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":10,"openInterest":31,"impliedVolatility":2.8343,"delta":0,"gamma":0,"theta":-0.0017,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:52:57"},{"contractSymbol":"AMD260925C00145000","optionType":"call","expiryDate":"2026-09-25","strike":145,"lastPrice":310.92,"bid":412.8,"ask":416.3,"volume":0,"openInterest":5,"impliedVolatility":0,"delta":0.9998,"gamma":0,"theta":-0.002,"vega":0.0002,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-01T10:15:00"},{"contractSymbol":"AMD260925P00145000","optionType":"put","expiryDate":"2026-09-25","strike":145,"lastPrice":0.01,"bid":0,"ask":0.04,"volume":0,"openInterest":56,"impliedVolatility":3.0449,"delta":-0.0001,"gamma":0,"theta":-0.002,"vega":0.0002,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T15:20:17"},{"contractSymbol":"AMD260925C00150000","optionType":"call","expiryDate":"2026-09-25","strike":150,"lastPrice":394.85,"bid":407.8,"ask":411.3,"volume":1,"openInterest":5,"impliedVolatility":0,"delta":0.9998,"gamma":0,"theta":-0.0022,"vega":0.0002,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:52:30"},{"contractSymbol":"AMD260925P00150000","optionType":"put","expiryDate":"2026-09-25","strike":150,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":25,"openInterest":20,"impliedVolatility":2.6959,"delta":-0.0001,"gamma":0,"theta":-0.0022,"vega":0.0002,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:52:57"},{"contractSymbol":"AMD260925C00155000","optionType":"call","expiryDate":"2026-09-25","strike":155,"lastPrice":391,"bid":402.8,"ask":406.5,"volume":1,"openInterest":1,"impliedVolatility":0,"delta":0.9998,"gamma":0,"theta":-0.0024,"vega":0.0002,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:40:57"},{"contractSymbol":"AMD260925P00155000","optionType":"put","expiryDate":"2026-09-25","strike":155,"lastPrice":0.01,"bid":0,"ask":0.71,"volume":0,"openInterest":16,"impliedVolatility":3.8008,"delta":-0.0001,"gamma":0,"theta":-0.0024,"vega":0.0002,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T15:05:07"},{"contractSymbol":"AMD260925C00160000","optionType":"call","expiryDate":"2026-09-25","strike":160,"lastPrice":387.3,"bid":397.8,"ask":401.5,"volume":1,"openInterest":1,"impliedVolatility":0,"delta":0.9998,"gamma":0,"theta":-0.0026,"vega":0.0002,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:47:43"},{"contractSymbol":"AMD260925P00160000","optionType":"put","expiryDate":"2026-09-25","strike":160,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":10,"openInterest":52,"impliedVolatility":2.5666,"delta":-0.0001,"gamma":0,"theta":-0.0026,"vega":0.0002,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:52:57"},{"contractSymbol":"AMD260925C00165000","optionType":"call","expiryDate":"2026-09-25","strike":165,"lastPrice":380.87,"bid":392.8,"ask":396.55,"volume":3,"openInterest":15,"impliedVolatility":0,"delta":0.9998,"gamma":0,"theta":-0.0029,"vega":0.0003,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:28:23"},{"contractSymbol":"AMD260925P00165000","optionType":"put","expiryDate":"2026-09-25","strike":165,"lastPrice":0.01,"bid":0,"ask":0.03,"volume":0,"openInterest":33,"impliedVolatility":2.7018,"delta":-0.0001,"gamma":0,"theta":-0.0029,"vega":0.0003,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T15:01:40"},{"contractSymbol":"AMD260925C00170000","optionType":"call","expiryDate":"2026-09-25","strike":170,"lastPrice":373.48,"bid":387.85,"ask":391.35,"volume":1,"openInterest":12,"impliedVolatility":0,"delta":0.9998,"gamma":0,"theta":-0.0032,"vega":0.0003,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:33:43"},{"contractSymbol":"AMD260925P00170000","optionType":"put","expiryDate":"2026-09-25","strike":170,"lastPrice":0.01,"bid":0,"ask":0.46,"volume":10,"openInterest":39,"impliedVolatility":3.3673,"delta":-0.0001,"gamma":0,"theta":-0.0032,"vega":0.0003,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:52:58"},{"contractSymbol":"AMD260925C00175000","optionType":"call","expiryDate":"2026-09-25","strike":175,"lastPrice":370.87,"bid":382.85,"ask":386.55,"volume":1,"openInterest":1,"impliedVolatility":0,"delta":0.9998,"gamma":0,"theta":-0.0035,"vega":0.0003,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:28:49"},{"contractSymbol":"AMD260925P00175000","optionType":"put","expiryDate":"2026-09-25","strike":175,"lastPrice":0.03,"bid":0,"ask":0.02,"volume":0,"openInterest":206,"impliedVolatility":2.5013,"delta":-0.0001,"gamma":0,"theta":-0.0035,"vega":0.0003,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T15:18:43"},{"contractSymbol":"AMD260925C00180000","optionType":"call","expiryDate":"2026-09-25","strike":180,"lastPrice":365.58,"bid":377.85,"ask":381.3,"volume":0,"openInterest":7,"impliedVolatility":0,"delta":0.9998,"gamma":0,"theta":-0.0038,"vega":0.0004,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T14:30:24"},{"contractSymbol":"AMD260925P00180000","optionType":"put","expiryDate":"2026-09-25","strike":180,"lastPrice":0.01,"bid":0,"ask":0.46,"volume":10,"openInterest":251,"impliedVolatility":3.2124,"delta":-0.0001,"gamma":0,"theta":-0.0038,"vega":0.0004,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:52:58"},{"contractSymbol":"AMD260925C00185000","optionType":"call","expiryDate":"2026-09-25","strike":185,"lastPrice":360.87,"bid":372.8,"ask":376.3,"volume":11,"openInterest":7,"impliedVolatility":0,"delta":0.9998,"gamma":0,"theta":-0.0041,"vega":0.0004,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:21:31"},{"contractSymbol":"AMD260925P00185000","optionType":"put","expiryDate":"2026-09-25","strike":185,"lastPrice":0.07,"bid":0,"ask":0.51,"volume":0,"openInterest":197,"impliedVolatility":3.1744,"delta":-0.0001,"gamma":0,"theta":-0.0041,"vega":0.0004,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T15:55:35"},{"contractSymbol":"AMD260925C00190000","optionType":"call","expiryDate":"2026-09-25","strike":190,"lastPrice":355.03,"bid":367.8,"ask":371.55,"volume":1,"openInterest":0,"impliedVolatility":0,"delta":0.9998,"gamma":0,"theta":-0.0044,"vega":0.0004,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:17:52"},{"contractSymbol":"AMD260925P00190000","optionType":"put","expiryDate":"2026-09-25","strike":190,"lastPrice":0.01,"bid":0,"ask":0.51,"volume":10,"openInterest":160,"impliedVolatility":3.1015,"delta":-0.0001,"gamma":0,"theta":-0.0044,"vega":0.0004,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:52:58"},{"contractSymbol":"AMD260925C00195000","optionType":"call","expiryDate":"2026-09-25","strike":195,"lastPrice":0,"bid":362.85,"ask":366.35,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9997,"gamma":0,"theta":-0.0047,"vega":0.0005,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260925P00195000","optionType":"put","expiryDate":"2026-09-25","strike":195,"lastPrice":0.05,"bid":0,"ask":0.51,"volume":0,"openInterest":50,"impliedVolatility":3.0305,"delta":-0.0002,"gamma":0,"theta":-0.0047,"vega":0.0005,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T15:56:15"},{"contractSymbol":"AMD260925C00200000","optionType":"call","expiryDate":"2026-09-25","strike":200,"lastPrice":284.64,"bid":357.9,"ask":360.95,"volume":0,"openInterest":14,"impliedVolatility":0,"delta":0.9997,"gamma":0,"theta":-0.0051,"vega":0.0005,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-26T11:59:45"},{"contractSymbol":"AMD260925P00200000","optionType":"put","expiryDate":"2026-09-25","strike":200,"lastPrice":0.01,"bid":0,"ask":0.51,"volume":10,"openInterest":56,"impliedVolatility":2.9614,"delta":-0.0002,"gamma":0,"theta":-0.0051,"vega":0.0005,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:52:57"},{"contractSymbol":"AMD260925C00205000","optionType":"call","expiryDate":"2026-09-25","strike":205,"lastPrice":319,"bid":352.85,"ask":356.35,"volume":0,"openInterest":1,"impliedVolatility":0,"delta":0.9997,"gamma":0,"theta":-0.0054,"vega":0.0006,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T10:13:00"},{"contractSymbol":"AMD260925P00205000","optionType":"put","expiryDate":"2026-09-25","strike":205,"lastPrice":0.07,"bid":0,"ask":0.07,"volume":0,"openInterest":36,"impliedVolatility":2.3892,"delta":-0.0002,"gamma":0,"theta":-0.0054,"vega":0.0006,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-11T10:53:38"},{"contractSymbol":"AMD260925C00210000","optionType":"call","expiryDate":"2026-09-25","strike":210,"lastPrice":336.61,"bid":347.85,"ask":351.4,"volume":0,"openInterest":6,"impliedVolatility":0,"delta":0.9997,"gamma":0,"theta":-0.0058,"vega":0.0006,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T14:02:08"},{"contractSymbol":"AMD260925P00210000","optionType":"put","expiryDate":"2026-09-25","strike":210,"lastPrice":0.01,"bid":0,"ask":0.51,"volume":10,"openInterest":134,"impliedVolatility":2.8283,"delta":-0.0002,"gamma":0,"theta":-0.0058,"vega":0.0006,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:52:58"},{"contractSymbol":"AMD260925C00215000","optionType":"call","expiryDate":"2026-09-25","strike":215,"lastPrice":0,"bid":342.9,"ask":346.55,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9997,"gamma":0,"theta":-0.0062,"vega":0.0006,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260925P00215000","optionType":"put","expiryDate":"2026-09-25","strike":215,"lastPrice":0.01,"bid":0,"ask":0.1,"volume":0,"openInterest":407,"impliedVolatility":2.3509,"delta":-0.0002,"gamma":0,"theta":-0.0062,"vega":0.0006,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T14:48:28"},{"contractSymbol":"AMD260925C00220000","optionType":"call","expiryDate":"2026-09-25","strike":220,"lastPrice":325.05,"bid":337.85,"ask":341.55,"volume":11,"openInterest":12,"impliedVolatility":0,"delta":0.9997,"gamma":0,"theta":-0.0066,"vega":0.0007,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:04:37"},{"contractSymbol":"AMD260925P00220000","optionType":"put","expiryDate":"2026-09-25","strike":220,"lastPrice":0.01,"bid":0,"ask":0.02,"volume":10,"openInterest":186,"impliedVolatility":2.0235,"delta":-0.0002,"gamma":0,"theta":-0.0066,"vega":0.0007,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:52:58"},{"contractSymbol":"AMD260925C00225000","optionType":"call","expiryDate":"2026-09-25","strike":225,"lastPrice":292.97,"bid":332.85,"ask":336.4,"volume":0,"openInterest":4,"impliedVolatility":0,"delta":0.9996,"gamma":0,"theta":-0.007,"vega":0.0007,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-11T15:01:34"},{"contractSymbol":"AMD260925P00225000","optionType":"put","expiryDate":"2026-09-25","strike":225,"lastPrice":0.06,"bid":0,"ask":0.51,"volume":0,"openInterest":36,"impliedVolatility":2.6402,"delta":-0.0003,"gamma":0,"theta":-0.007,"vega":0.0007,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T15:50:29"},{"contractSymbol":"AMD260925C00230000","optionType":"call","expiryDate":"2026-09-25","strike":230,"lastPrice":313.83,"bid":327.85,"ask":330.75,"volume":1,"openInterest":25,"impliedVolatility":0,"delta":0.9996,"gamma":0,"theta":-0.0074,"vega":0.0008,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:17:30"},{"contractSymbol":"AMD260925P00230000","optionType":"put","expiryDate":"2026-09-25","strike":230,"lastPrice":0.01,"bid":0,"ask":0.02,"volume":206,"openInterest":65,"impliedVolatility":1.9308,"delta":-0.0003,"gamma":0,"theta":-0.0074,"vega":0.0008,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:36:18"},{"contractSymbol":"AMD260925C00235000","optionType":"call","expiryDate":"2026-09-25","strike":235,"lastPrice":310.79,"bid":322.85,"ask":326.6,"volume":1,"openInterest":3,"impliedVolatility":0,"delta":0.9996,"gamma":0,"theta":-0.0078,"vega":0.0009,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:41:35"},{"contractSymbol":"AMD260925P00235000","optionType":"put","expiryDate":"2026-09-25","strike":235,"lastPrice":0.01,"bid":0,"ask":0.51,"volume":0,"openInterest":32,"impliedVolatility":2.5218,"delta":-0.0003,"gamma":0,"theta":-0.0078,"vega":0.0009,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-08T13:49:40"},{"contractSymbol":"AMD260925C00240000","optionType":"call","expiryDate":"2026-09-25","strike":240,"lastPrice":304.13,"bid":317.9,"ask":321.4,"volume":4,"openInterest":7,"impliedVolatility":0,"delta":0.9996,"gamma":0,"theta":-0.0083,"vega":0.0009,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:47:37"},{"contractSymbol":"AMD260925P00240000","optionType":"put","expiryDate":"2026-09-25","strike":240,"lastPrice":0.02,"bid":0,"ask":0.02,"volume":0,"openInterest":143,"impliedVolatility":1.842,"delta":-0.0003,"gamma":0,"theta":-0.0083,"vega":0.0009,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:48:58"},{"contractSymbol":"AMD260925C00245000","optionType":"call","expiryDate":"2026-09-25","strike":245,"lastPrice":211.85,"bid":312.9,"ask":316.6,"volume":0,"openInterest":2,"impliedVolatility":0,"delta":0.9996,"gamma":0,"theta":-0.0087,"vega":0.001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-03T15:41:31"},{"contractSymbol":"AMD260925P00245000","optionType":"put","expiryDate":"2026-09-25","strike":245,"lastPrice":0.03,"bid":0,"ask":0.51,"volume":0,"openInterest":89,"impliedVolatility":2.4082,"delta":-0.0004,"gamma":0,"theta":-0.0087,"vega":0.001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-11T15:18:02"},{"contractSymbol":"AMD260925C00250000","optionType":"call","expiryDate":"2026-09-25","strike":250,"lastPrice":295.03,"bid":307.85,"ask":311.15,"volume":31,"openInterest":24,"impliedVolatility":0,"delta":0.9995,"gamma":0,"theta":-0.0092,"vega":0.001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:14:59"},{"contractSymbol":"AMD260925P00250000","optionType":"put","expiryDate":"2026-09-25","strike":250,"lastPrice":0.01,"bid":0,"ask":0.04,"volume":257,"openInterest":94,"impliedVolatility":1.8503,"delta":-0.0004,"gamma":0,"theta":-0.0092,"vega":0.001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:56:46"},{"contractSymbol":"AMD260925C00255000","optionType":"call","expiryDate":"2026-09-25","strike":255,"lastPrice":291.15,"bid":302.85,"ask":306.4,"volume":1,"openInterest":9,"impliedVolatility":0,"delta":0.9995,"gamma":0,"theta":-0.0096,"vega":0.0011,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:20:50"},{"contractSymbol":"AMD260925P00255000","optionType":"put","expiryDate":"2026-09-25","strike":255,"lastPrice":0.11,"bid":0,"ask":0.51,"volume":0,"openInterest":42,"impliedVolatility":2.2993,"delta":-0.0004,"gamma":0,"theta":-0.0096,"vega":0.0011,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-04T09:58:26"},{"contractSymbol":"AMD260925C00260000","optionType":"call","expiryDate":"2026-09-25","strike":260,"lastPrice":285.1,"bid":297.9,"ask":301.45,"volume":4,"openInterest":6,"impliedVolatility":0,"delta":0.9995,"gamma":0,"theta":-0.0101,"vega":0.0012,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:59:39"},{"contractSymbol":"AMD260925P00260000","optionType":"put","expiryDate":"2026-09-25","strike":260,"lastPrice":0.01,"bid":0,"ask":0.06,"volume":44,"openInterest":438,"impliedVolatility":1.8231,"delta":-0.0004,"gamma":0,"theta":-0.0101,"vega":0.0012,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:17"},{"contractSymbol":"AMD260925C00265000","optionType":"call","expiryDate":"2026-09-25","strike":265,"lastPrice":245.83,"bid":292.9,"ask":296.6,"volume":0,"openInterest":1,"impliedVolatility":0,"delta":0.9994,"gamma":0,"theta":-0.0106,"vega":0.0013,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-10T09:44:50"},{"contractSymbol":"AMD260925P00265000","optionType":"put","expiryDate":"2026-09-25","strike":265,"lastPrice":0.08,"bid":0,"ask":0.51,"volume":0,"openInterest":11,"impliedVolatility":2.1944,"delta":-0.0005,"gamma":0,"theta":-0.0106,"vega":0.0013,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T15:11:13"},{"contractSymbol":"AMD260925C00270000","optionType":"call","expiryDate":"2026-09-25","strike":270,"lastPrice":275.86,"bid":287.9,"ask":291.4,"volume":3,"openInterest":49,"impliedVolatility":0,"delta":0.9994,"gamma":0,"theta":-0.0111,"vega":0.0014,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:52:44"},{"contractSymbol":"AMD260925P00270000","optionType":"put","expiryDate":"2026-09-25","strike":270,"lastPrice":0.02,"bid":0,"ask":0.03,"volume":2,"openInterest":134,"impliedVolatility":1.6448,"delta":-0.0005,"gamma":0,"theta":-0.0111,"vega":0.0014,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:19:52"},{"contractSymbol":"AMD260925C00275000","optionType":"call","expiryDate":"2026-09-25","strike":275,"lastPrice":271.1,"bid":282.9,"ask":286.6,"volume":1,"openInterest":6,"impliedVolatility":0,"delta":0.9994,"gamma":0,"theta":-0.0116,"vega":0.0014,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:41:17"},{"contractSymbol":"AMD260925P00275000","optionType":"put","expiryDate":"2026-09-25","strike":275,"lastPrice":0.02,"bid":0,"ask":0.08,"volume":10,"openInterest":46,"impliedVolatility":1.7385,"delta":-0.0005,"gamma":0,"theta":-0.0116,"vega":0.0014,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:20:43"},{"contractSymbol":"AMD260925C00280000","optionType":"call","expiryDate":"2026-09-25","strike":280,"lastPrice":263.91,"bid":277.9,"ask":281.6,"volume":1,"openInterest":27,"impliedVolatility":0,"delta":0.9993,"gamma":0,"theta":-0.0121,"vega":0.0015,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:19:42"},{"contractSymbol":"AMD260925P00280000","optionType":"put","expiryDate":"2026-09-25","strike":280,"lastPrice":0.02,"bid":0,"ask":0.03,"volume":11,"openInterest":604,"impliedVolatility":1.5667,"delta":-0.0006,"gamma":0,"theta":-0.0121,"vega":0.0015,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:20:18"},{"contractSymbol":"AMD260925C00285000","optionType":"call","expiryDate":"2026-09-25","strike":285,"lastPrice":260.06,"bid":272.9,"ask":276.6,"volume":2,"openInterest":3,"impliedVolatility":0,"delta":0.9993,"gamma":0,"theta":-0.0126,"vega":0.0016,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:14:40"},{"contractSymbol":"AMD260925P00285000","optionType":"put","expiryDate":"2026-09-25","strike":285,"lastPrice":0.03,"bid":0,"ask":0.51,"volume":0,"openInterest":11,"impliedVolatility":1.996,"delta":-0.0006,"gamma":0,"theta":-0.0126,"vega":0.0016,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T11:22:50"},{"contractSymbol":"AMD260925C00290000","optionType":"call","expiryDate":"2026-09-25","strike":290,"lastPrice":254.57,"bid":267.9,"ask":271.65,"volume":2,"openInterest":1,"impliedVolatility":0,"delta":0.9992,"gamma":0,"theta":-0.0132,"vega":0.0017,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:04:22"},{"contractSymbol":"AMD260925P00290000","optionType":"put","expiryDate":"2026-09-25","strike":290,"lastPrice":0.02,"bid":0.01,"ask":0.04,"volume":11,"openInterest":157,"impliedVolatility":1.5528,"delta":-0.0006,"gamma":0,"theta":-0.0132,"vega":0.0017,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:21:39"},{"contractSymbol":"AMD260925C00295000","optionType":"call","expiryDate":"2026-09-25","strike":295,"lastPrice":208.84,"bid":262.95,"ask":266.65,"volume":0,"openInterest":7,"impliedVolatility":0,"delta":0.9992,"gamma":0,"theta":-0.0137,"vega":0.0018,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T14:37:46"},{"contractSymbol":"AMD260925P00295000","optionType":"put","expiryDate":"2026-09-25","strike":295,"lastPrice":0.08,"bid":0.01,"ask":0.03,"volume":7,"openInterest":74,"impliedVolatility":1.4876,"delta":-0.0007,"gamma":0,"theta":-0.0137,"vega":0.0018,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:43:14"},{"contractSymbol":"AMD260925C00300000","optionType":"call","expiryDate":"2026-09-25","strike":300,"lastPrice":259.52,"bid":257.95,"ask":261.1,"volume":1,"openInterest":28,"impliedVolatility":0,"delta":0.9992,"gamma":0,"theta":-0.0142,"vega":0.0019,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:53"},{"contractSymbol":"AMD260925P00300000","optionType":"put","expiryDate":"2026-09-25","strike":300,"lastPrice":0.02,"bid":0,"ask":0.43,"volume":27,"openInterest":259,"impliedVolatility":1.8194,"delta":-0.0007,"gamma":0,"theta":-0.0142,"vega":0.0019,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:52:57"},{"contractSymbol":"AMD260925C00305000","optionType":"call","expiryDate":"2026-09-25","strike":305,"lastPrice":218,"bid":252.95,"ask":256.65,"volume":0,"openInterest":3,"impliedVolatility":0,"delta":0.9991,"gamma":0,"theta":-0.0148,"vega":0.0021,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T14:14:04"},{"contractSymbol":"AMD260925P00305000","optionType":"put","expiryDate":"2026-09-25","strike":305,"lastPrice":0.02,"bid":0,"ask":0.44,"volume":1,"openInterest":37,"impliedVolatility":1.7796,"delta":-0.0008,"gamma":0,"theta":-0.0148,"vega":0.0021,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:40:15"},{"contractSymbol":"AMD260925C00310000","optionType":"call","expiryDate":"2026-09-25","strike":310,"lastPrice":244.31,"bid":247.95,"ask":251.45,"volume":12,"openInterest":10,"impliedVolatility":0,"delta":0.9991,"gamma":0,"theta":-0.0154,"vega":0.0022,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:00"},{"contractSymbol":"AMD260925P00310000","optionType":"put","expiryDate":"2026-09-25","strike":310,"lastPrice":0.02,"bid":0,"ask":0.03,"volume":6,"openInterest":95,"impliedVolatility":1.3478,"delta":-0.0008,"gamma":0,"theta":-0.0154,"vega":0.0022,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:42:16"},{"contractSymbol":"AMD260925C00315000","optionType":"call","expiryDate":"2026-09-25","strike":315,"lastPrice":229.93,"bid":242.95,"ask":246.5,"volume":4,"openInterest":4,"impliedVolatility":0,"delta":0.999,"gamma":0,"theta":-0.016,"vega":0.0023,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:51:59"},{"contractSymbol":"AMD260925P00315000","optionType":"put","expiryDate":"2026-09-25","strike":315,"lastPrice":0.02,"bid":0,"ask":0.1,"volume":1,"openInterest":142,"impliedVolatility":1.4532,"delta":-0.0009,"gamma":0,"theta":-0.016,"vega":0.0023,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:41:10"},{"contractSymbol":"AMD260925C00320000","optionType":"call","expiryDate":"2026-09-25","strike":320,"lastPrice":230.67,"bid":237.95,"ask":241.65,"volume":0,"openInterest":8,"impliedVolatility":0,"delta":0.999,"gamma":0,"theta":-0.0165,"vega":0.0024,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:31:10"},{"contractSymbol":"AMD260925P00320000","optionType":"put","expiryDate":"2026-09-25","strike":320,"lastPrice":0.02,"bid":0,"ask":0.1,"volume":2,"openInterest":165,"impliedVolatility":1.416,"delta":-0.0009,"gamma":0,"theta":-0.0166,"vega":0.0024,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:41:30"},{"contractSymbol":"AMD260925C00325000","optionType":"call","expiryDate":"2026-09-25","strike":325,"lastPrice":173.91,"bid":232.95,"ask":236.5,"volume":0,"openInterest":35,"impliedVolatility":0,"delta":0.9989,"gamma":0,"theta":-0.0172,"vega":0.0026,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-08T10:34:46"},{"contractSymbol":"AMD260925P00325000","optionType":"put","expiryDate":"2026-09-25","strike":325,"lastPrice":0.05,"bid":0,"ask":0.1,"volume":0,"openInterest":289,"impliedVolatility":1.3793,"delta":-0.001,"gamma":0,"theta":-0.0172,"vega":0.0026,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T10:37:41"},{"contractSymbol":"AMD260925C00330000","optionType":"call","expiryDate":"2026-09-25","strike":330,"lastPrice":217.28,"bid":227.95,"ask":231.4,"volume":10,"openInterest":5,"impliedVolatility":0,"delta":0.9988,"gamma":0,"theta":-0.0178,"vega":0.0027,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:48:56"},{"contractSymbol":"AMD260925P00330000","optionType":"put","expiryDate":"2026-09-25","strike":330,"lastPrice":0.02,"bid":0,"ask":0.05,"volume":25,"openInterest":140,"impliedVolatility":1.2639,"delta":-0.0011,"gamma":0,"theta":-0.0178,"vega":0.0027,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:16:01"},{"contractSymbol":"AMD260925C00335000","optionType":"call","expiryDate":"2026-09-25","strike":335,"lastPrice":170.86,"bid":222.95,"ask":226.5,"volume":0,"openInterest":4,"impliedVolatility":0,"delta":0.9988,"gamma":0,"theta":-0.0184,"vega":0.0029,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-10T13:47:47"},{"contractSymbol":"AMD260925P00335000","optionType":"put","expiryDate":"2026-09-25","strike":335,"lastPrice":0.04,"bid":0,"ask":0.04,"volume":3,"openInterest":381,"impliedVolatility":1.2077,"delta":-0.0011,"gamma":0,"theta":-0.0184,"vega":0.0029,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:45:14"},{"contractSymbol":"AMD260925C00340000","optionType":"call","expiryDate":"2026-09-25","strike":340,"lastPrice":207.47,"bid":217.95,"ask":221.5,"volume":4,"openInterest":9,"impliedVolatility":0,"delta":0.9987,"gamma":0,"theta":-0.0191,"vega":0.003,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:33:39"},{"contractSymbol":"AMD260925P00340000","optionType":"put","expiryDate":"2026-09-25","strike":340,"lastPrice":0.05,"bid":0.01,"ask":0.1,"volume":78,"openInterest":361,"impliedVolatility":1.2838,"delta":-0.0012,"gamma":0,"theta":-0.0191,"vega":0.003,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:42:50"},{"contractSymbol":"AMD260925C00345000","optionType":"call","expiryDate":"2026-09-25","strike":345,"lastPrice":199.85,"bid":212.95,"ask":216.7,"volume":1,"openInterest":27,"impliedVolatility":0,"delta":0.9986,"gamma":0,"theta":-0.0197,"vega":0.0032,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:09:45"},{"contractSymbol":"AMD260925P00345000","optionType":"put","expiryDate":"2026-09-25","strike":345,"lastPrice":0.05,"bid":0,"ask":0.05,"volume":4,"openInterest":256,"impliedVolatility":1.1641,"delta":-0.0013,"gamma":0,"theta":-0.0197,"vega":0.0032,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:27:02"},{"contractSymbol":"AMD260925C00350000","optionType":"call","expiryDate":"2026-09-25","strike":350,"lastPrice":194.69,"bid":207.95,"ask":211.45,"volume":1,"openInterest":23,"impliedVolatility":0,"delta":0.9986,"gamma":0,"theta":-0.0204,"vega":0.0034,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:51:13"},{"contractSymbol":"AMD260925P00350000","optionType":"put","expiryDate":"2026-09-25","strike":350,"lastPrice":0.05,"bid":0,"ask":0.09,"volume":6,"openInterest":283,"impliedVolatility":1.1919,"delta":-0.0014,"gamma":0,"theta":-0.0204,"vega":0.0034,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:26:43"},{"contractSymbol":"AMD260925C00355000","optionType":"call","expiryDate":"2026-09-25","strike":355,"lastPrice":149,"bid":202.95,"ask":206.7,"volume":0,"openInterest":12,"impliedVolatility":0,"delta":0.9985,"gamma":0,"theta":-0.0212,"vega":0.0036,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T14:01:30"},{"contractSymbol":"AMD260925P00355000","optionType":"put","expiryDate":"2026-09-25","strike":355,"lastPrice":0.02,"bid":0.02,"ask":0.04,"volume":1,"openInterest":1777,"impliedVolatility":1.1171,"delta":-0.0014,"gamma":0,"theta":-0.0212,"vega":0.0036,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:26:17"},{"contractSymbol":"AMD260925C00360000","optionType":"call","expiryDate":"2026-09-25","strike":360,"lastPrice":194.47,"bid":198,"ask":201.5,"volume":19,"openInterest":8,"impliedVolatility":0,"delta":0.9984,"gamma":0.0001,"theta":-0.0219,"vega":0.0038,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:00"},{"contractSymbol":"AMD260925P00360000","optionType":"put","expiryDate":"2026-09-25","strike":360,"lastPrice":0.05,"bid":0.01,"ask":0.05,"volume":233,"openInterest":320,"impliedVolatility":1.0851,"delta":-0.0015,"gamma":0.0001,"theta":-0.0219,"vega":0.0038,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:00"},{"contractSymbol":"AMD260925C00365000","optionType":"call","expiryDate":"2026-09-25","strike":365,"lastPrice":159.29,"bid":192.95,"ask":196.7,"volume":0,"openInterest":9,"impliedVolatility":0,"delta":0.9983,"gamma":0.0001,"theta":-0.0227,"vega":0.004,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T09:58:49"},{"contractSymbol":"AMD260925P00365000","optionType":"put","expiryDate":"2026-09-25","strike":365,"lastPrice":0.04,"bid":0.03,"ask":0.11,"volume":80,"openInterest":554,"impliedVolatility":1.1403,"delta":-0.0016,"gamma":0.0001,"theta":-0.0227,"vega":0.004,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:43:33"},{"contractSymbol":"AMD260925C00370000","optionType":"call","expiryDate":"2026-09-25","strike":370,"lastPrice":175.6,"bid":188,"ask":191.7,"volume":13,"openInterest":17,"impliedVolatility":0,"delta":0.9982,"gamma":0.0001,"theta":-0.0235,"vega":0.0043,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:58:24"},{"contractSymbol":"AMD260925P00370000","optionType":"put","expiryDate":"2026-09-25","strike":370,"lastPrice":0.13,"bid":0.03,"ask":0.38,"volume":72,"openInterest":151,"impliedVolatility":1.2448,"delta":-0.0017,"gamma":0.0001,"theta":-0.0235,"vega":0.0043,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:58"},{"contractSymbol":"AMD260925C00375000","optionType":"call","expiryDate":"2026-09-25","strike":375,"lastPrice":84.08,"bid":183,"ask":186.7,"volume":0,"openInterest":1,"impliedVolatility":0,"delta":0.998,"gamma":0.0001,"theta":-0.0244,"vega":0.0046,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-02T14:04:59"},{"contractSymbol":"AMD260925P00375000","optionType":"put","expiryDate":"2026-09-25","strike":375,"lastPrice":0.05,"bid":0.01,"ask":0.11,"volume":3,"openInterest":3508,"impliedVolatility":1.0576,"delta":-0.0018,"gamma":0.0001,"theta":-0.0244,"vega":0.0046,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:52:15"},{"contractSymbol":"AMD260925C00380000","optionType":"call","expiryDate":"2026-09-25","strike":380,"lastPrice":167.4,"bid":178,"ask":181.7,"volume":0,"openInterest":39,"impliedVolatility":0,"delta":0.9979,"gamma":0.0001,"theta":-0.0254,"vega":0.0048,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T13:46:10"},{"contractSymbol":"AMD260925P00380000","optionType":"put","expiryDate":"2026-09-25","strike":380,"lastPrice":0.04,"bid":0.03,"ask":0.06,"volume":46,"openInterest":408,"impliedVolatility":0.9974,"delta":-0.002,"gamma":0.0001,"theta":-0.0254,"vega":0.0049,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:11:04"},{"contractSymbol":"AMD260925C00385000","optionType":"call","expiryDate":"2026-09-25","strike":385,"lastPrice":164.67,"bid":173,"ask":176.5,"volume":2,"openInterest":136,"impliedVolatility":0,"delta":0.9978,"gamma":0.0001,"theta":-0.0264,"vega":0.0052,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:16:47"},{"contractSymbol":"AMD260925P00385000","optionType":"put","expiryDate":"2026-09-25","strike":385,"lastPrice":0.04,"bid":0.02,"ask":0.08,"volume":12,"openInterest":322,"impliedVolatility":0.976,"delta":-0.0021,"gamma":0.0001,"theta":-0.0264,"vega":0.0052,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:26:17"},{"contractSymbol":"AMD260925C00390000","optionType":"call","expiryDate":"2026-09-25","strike":390,"lastPrice":154.29,"bid":168.05,"ask":171.75,"volume":5,"openInterest":31,"impliedVolatility":0,"delta":0.9976,"gamma":0.0001,"theta":-0.0276,"vega":0.0055,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:30:46"},{"contractSymbol":"AMD260925P00390000","optionType":"put","expiryDate":"2026-09-25","strike":390,"lastPrice":0.05,"bid":0.04,"ask":0.13,"volume":70,"openInterest":437,"impliedVolatility":0.9968,"delta":-0.0023,"gamma":0.0001,"theta":-0.0276,"vega":0.0055,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:40:47"},{"contractSymbol":"AMD260925C00395000","optionType":"call","expiryDate":"2026-09-25","strike":395,"lastPrice":152,"bid":163.05,"ask":166.55,"volume":0,"openInterest":7,"impliedVolatility":0,"delta":0.9974,"gamma":0.0001,"theta":-0.0288,"vega":0.0059,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:16:22"},{"contractSymbol":"AMD260925P00395000","optionType":"put","expiryDate":"2026-09-25","strike":395,"lastPrice":0.12,"bid":0.04,"ask":0.45,"volume":10,"openInterest":921,"impliedVolatility":1.0903,"delta":-0.0025,"gamma":0.0001,"theta":-0.0288,"vega":0.0059,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:51:18"},{"contractSymbol":"AMD260925C00400000","optionType":"call","expiryDate":"2026-09-25","strike":400,"lastPrice":149.45,"bid":158,"ask":161.5,"volume":13,"openInterest":80,"impliedVolatility":0,"delta":0.9972,"gamma":0.0001,"theta":-0.0302,"vega":0.0064,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:50:00"},{"contractSymbol":"AMD260925P00400000","optionType":"put","expiryDate":"2026-09-25","strike":400,"lastPrice":0.05,"bid":0.04,"ask":0.09,"volume":88,"openInterest":924,"impliedVolatility":0.9074,"delta":-0.0027,"gamma":0.0001,"theta":-0.0302,"vega":0.0064,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:41:49"},{"contractSymbol":"AMD260925C00402500","optionType":"call","expiryDate":"2026-09-25","strike":402.5,"lastPrice":147.35,"bid":155.55,"ask":159.25,"volume":0,"openInterest":1,"impliedVolatility":0,"delta":0.9971,"gamma":0.0001,"theta":-0.031,"vega":0.0066,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:17:24"},{"contractSymbol":"AMD260925P00402500","optionType":"put","expiryDate":"2026-09-25","strike":402.5,"lastPrice":0.13,"bid":0.02,"ask":0.49,"volume":2,"openInterest":32,"impliedVolatility":1.043,"delta":-0.0028,"gamma":0.0001,"theta":-0.031,"vega":0.0066,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:04:37"},{"contractSymbol":"AMD260925C00405000","optionType":"call","expiryDate":"2026-09-25","strike":405,"lastPrice":139.75,"bid":153.05,"ask":156.75,"volume":1,"openInterest":13,"impliedVolatility":0,"delta":0.997,"gamma":0.0001,"theta":-0.0318,"vega":0.0068,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:18:06"},{"contractSymbol":"AMD260925P00405000","optionType":"put","expiryDate":"2026-09-25","strike":405,"lastPrice":0.07,"bid":0.05,"ask":0.08,"volume":93,"openInterest":1365,"impliedVolatility":0.8767,"delta":-0.0029,"gamma":0.0001,"theta":-0.0318,"vega":0.0069,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:54"},{"contractSymbol":"AMD260925C00407500","optionType":"call","expiryDate":"2026-09-25","strike":407.5,"lastPrice":0,"bid":150.55,"ask":154.25,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9969,"gamma":0.0001,"theta":-0.0327,"vega":0.0071,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260925P00407500","optionType":"put","expiryDate":"2026-09-25","strike":407.5,"lastPrice":0.13,"bid":0.01,"ask":0.13,"volume":2,"openInterest":5,"impliedVolatility":0.8681,"delta":-0.003,"gamma":0.0001,"theta":-0.0327,"vega":0.0071,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:29:49"},{"contractSymbol":"AMD260925C00410000","optionType":"call","expiryDate":"2026-09-25","strike":410,"lastPrice":136.08,"bid":148.05,"ask":151.75,"volume":0,"openInterest":16,"impliedVolatility":0,"delta":0.9968,"gamma":0.0001,"theta":-0.0336,"vega":0.0074,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:42:28"},{"contractSymbol":"AMD260925P00410000","optionType":"put","expiryDate":"2026-09-25","strike":410,"lastPrice":0.07,"bid":0.03,"ask":0.48,"volume":69,"openInterest":396,"impliedVolatility":0.9958,"delta":-0.0031,"gamma":0.0001,"theta":-0.0336,"vega":0.0074,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:15:11"},{"contractSymbol":"AMD260925C00412500","optionType":"call","expiryDate":"2026-09-25","strike":412.5,"lastPrice":0,"bid":145.6,"ask":149.25,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9966,"gamma":0.0001,"theta":-0.0346,"vega":0.0077,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260925P00412500","optionType":"put","expiryDate":"2026-09-25","strike":412.5,"lastPrice":0.11,"bid":0.01,"ask":0.14,"volume":3,"openInterest":17,"impliedVolatility":0.8437,"delta":-0.0033,"gamma":0.0001,"theta":-0.0346,"vega":0.0077,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:25:06"},{"contractSymbol":"AMD260925C00415000","optionType":"call","expiryDate":"2026-09-25","strike":415,"lastPrice":132.75,"bid":143.1,"ask":146.6,"volume":10,"openInterest":10,"impliedVolatility":0,"delta":0.9965,"gamma":0.0002,"theta":-0.0357,"vega":0.0081,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:40:59"},{"contractSymbol":"AMD260925P00415000","optionType":"put","expiryDate":"2026-09-25","strike":415,"lastPrice":0.37,"bid":0.01,"ask":0.48,"volume":86,"openInterest":543,"impliedVolatility":0.9516,"delta":-0.0034,"gamma":0.0002,"theta":-0.0357,"vega":0.0081,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:58"},{"contractSymbol":"AMD260925C00417500","optionType":"call","expiryDate":"2026-09-25","strike":417.5,"lastPrice":0,"bid":140.55,"ask":144.25,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9963,"gamma":0.0002,"theta":-0.0369,"vega":0.0084,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260925P00417500","optionType":"put","expiryDate":"2026-09-25","strike":417.5,"lastPrice":0.07,"bid":0.01,"ask":0.5,"volume":30,"openInterest":9,"impliedVolatility":0.9395,"delta":-0.0036,"gamma":0.0002,"theta":-0.0369,"vega":0.0084,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:30:55"},{"contractSymbol":"AMD260925C00420000","optionType":"call","expiryDate":"2026-09-25","strike":420,"lastPrice":140,"bid":138.45,"ask":140.75,"volume":118,"openInterest":281,"impliedVolatility":0,"delta":0.9961,"gamma":0.0002,"theta":-0.0381,"vega":0.0088,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:34"},{"contractSymbol":"AMD260925P00420000","optionType":"put","expiryDate":"2026-09-25","strike":420,"lastPrice":0.11,"bid":0.07,"ask":0.51,"volume":192,"openInterest":1200,"impliedVolatility":0.9386,"delta":-0.0038,"gamma":0.0002,"theta":-0.0382,"vega":0.0088,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:51:59"},{"contractSymbol":"AMD260925C00422500","optionType":"call","expiryDate":"2026-09-25","strike":422.5,"lastPrice":0,"bid":135.55,"ask":139.3,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9959,"gamma":0.0002,"theta":-0.0395,"vega":0.0092,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260925P00422500","optionType":"put","expiryDate":"2026-09-25","strike":422.5,"lastPrice":0.09,"bid":0.01,"ask":0.51,"volume":36,"openInterest":44,"impliedVolatility":0.908,"delta":-0.004,"gamma":0.0002,"theta":-0.0395,"vega":0.0092,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:30:40"},{"contractSymbol":"AMD260925C00425000","optionType":"call","expiryDate":"2026-09-25","strike":425,"lastPrice":120.71,"bid":133.1,"ask":136.8,"volume":0,"openInterest":7,"impliedVolatility":0,"delta":0.9957,"gamma":0.0002,"theta":-0.041,"vega":0.0097,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:26:01"},{"contractSymbol":"AMD260925P00425000","optionType":"put","expiryDate":"2026-09-25","strike":425,"lastPrice":0.09,"bid":0.03,"ask":0.3,"volume":62,"openInterest":2022,"impliedVolatility":0.841,"delta":-0.0042,"gamma":0.0002,"theta":-0.041,"vega":0.0097,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:41:47"},{"contractSymbol":"AMD260925C00427500","optionType":"call","expiryDate":"2026-09-25","strike":427.5,"lastPrice":0,"bid":130.6,"ask":134.3,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9954,"gamma":0.0002,"theta":-0.0426,"vega":0.0102,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260925P00427500","optionType":"put","expiryDate":"2026-09-25","strike":427.5,"lastPrice":0.11,"bid":0.01,"ask":0.2,"volume":42,"openInterest":43,"impliedVolatility":0.7822,"delta":-0.0045,"gamma":0.0002,"theta":-0.0427,"vega":0.0102,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:59:44"},{"contractSymbol":"AMD260925C00430000","optionType":"call","expiryDate":"2026-09-25","strike":430,"lastPrice":116.05,"bid":128.1,"ask":131.5,"volume":7,"openInterest":26,"impliedVolatility":0,"delta":0.9952,"gamma":0.0002,"theta":-0.0444,"vega":0.0107,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:22:40"},{"contractSymbol":"AMD260925P00430000","optionType":"put","expiryDate":"2026-09-25","strike":430,"lastPrice":0.08,"bid":0.08,"ask":0.12,"volume":2093,"openInterest":2959,"impliedVolatility":0.7627,"delta":-0.0047,"gamma":0.0002,"theta":-0.0444,"vega":0.0107,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:37:48"},{"contractSymbol":"AMD260925C00432500","optionType":"call","expiryDate":"2026-09-25","strike":432.5,"lastPrice":0,"bid":125.6,"ask":129.3,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9949,"gamma":0.0002,"theta":-0.0464,"vega":0.0113,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260925P00432500","optionType":"put","expiryDate":"2026-09-25","strike":432.5,"lastPrice":0.14,"bid":0.01,"ask":0.52,"volume":7,"openInterest":80,"impliedVolatility":0.8433,"delta":-0.005,"gamma":0.0002,"theta":-0.0464,"vega":0.0113,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:11:25"},{"contractSymbol":"AMD260925C00435000","optionType":"call","expiryDate":"2026-09-25","strike":435,"lastPrice":58.47,"bid":123.15,"ask":126.6,"volume":0,"openInterest":14,"impliedVolatility":0,"delta":0.9946,"gamma":0.0003,"theta":-0.0485,"vega":0.012,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T09:30:13"},{"contractSymbol":"AMD260925P00435000","optionType":"put","expiryDate":"2026-09-25","strike":435,"lastPrice":0.13,"bid":0.01,"ask":0.19,"volume":49,"openInterest":573,"impliedVolatility":0.7326,"delta":-0.0053,"gamma":0.0003,"theta":-0.0485,"vega":0.012,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:59"},{"contractSymbol":"AMD260925C00437500","optionType":"call","expiryDate":"2026-09-25","strike":437.5,"lastPrice":58.6,"bid":120.65,"ask":124.3,"volume":0,"openInterest":6,"impliedVolatility":0,"delta":0.9942,"gamma":0.0003,"theta":-0.0508,"vega":0.0127,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T12:47:05"},{"contractSymbol":"AMD260925P00437500","optionType":"put","expiryDate":"2026-09-25","strike":437.5,"lastPrice":0.2,"bid":0.01,"ask":0.2,"volume":11,"openInterest":97,"impliedVolatility":0.7216,"delta":-0.0057,"gamma":0.0003,"theta":-0.0509,"vega":0.0127,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:03:39"},{"contractSymbol":"AMD260925C00440000","optionType":"call","expiryDate":"2026-09-25","strike":440,"lastPrice":115.4,"bid":118.15,"ask":121.25,"volume":28,"openInterest":246,"impliedVolatility":0,"delta":0.9938,"gamma":0.0003,"theta":-0.0534,"vega":0.0135,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:01"},{"contractSymbol":"AMD260925P00440000","optionType":"put","expiryDate":"2026-09-25","strike":440,"lastPrice":0.13,"bid":0.05,"ask":0.14,"volume":129,"openInterest":1236,"impliedVolatility":0.6986,"delta":-0.0061,"gamma":0.0003,"theta":-0.0535,"vega":0.0135,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:59"},{"contractSymbol":"AMD260925C00442500","optionType":"call","expiryDate":"2026-09-25","strike":442.5,"lastPrice":68.12,"bid":115.65,"ask":119.3,"volume":0,"openInterest":13,"impliedVolatility":0,"delta":0.9934,"gamma":0.0003,"theta":-0.0563,"vega":0.0143,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T15:12:04"},{"contractSymbol":"AMD260925P00442500","optionType":"put","expiryDate":"2026-09-25","strike":442.5,"lastPrice":0.18,"bid":0.06,"ask":0.53,"volume":205,"openInterest":124,"impliedVolatility":0.789,"delta":-0.0065,"gamma":0.0003,"theta":-0.0563,"vega":0.0143,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:02:12"},{"contractSymbol":"AMD260925C00445000","optionType":"call","expiryDate":"2026-09-25","strike":445,"lastPrice":104.3,"bid":113.2,"ask":116.65,"volume":2,"openInterest":73,"impliedVolatility":0,"delta":0.9929,"gamma":0.0004,"theta":-0.0594,"vega":0.0152,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:22:36"},{"contractSymbol":"AMD260925P00445000","optionType":"put","expiryDate":"2026-09-25","strike":445,"lastPrice":0.14,"bid":0.08,"ask":0.36,"volume":353,"openInterest":635,"impliedVolatility":0.742,"delta":-0.007,"gamma":0.0004,"theta":-0.0595,"vega":0.0152,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:30:55"},{"contractSymbol":"AMD260925C00447500","optionType":"call","expiryDate":"2026-09-25","strike":447.5,"lastPrice":0,"bid":110.65,"ask":114.1,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9924,"gamma":0.0004,"theta":-0.0628,"vega":0.0163,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260925P00447500","optionType":"put","expiryDate":"2026-09-25","strike":447.5,"lastPrice":0.17,"bid":0.01,"ask":0.39,"volume":12,"openInterest":50,"impliedVolatility":0.717,"delta":-0.0075,"gamma":0.0004,"theta":-0.0629,"vega":0.0163,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:24:13"},{"contractSymbol":"AMD260925C00450000","optionType":"call","expiryDate":"2026-09-25","strike":450,"lastPrice":95.28,"bid":108.2,"ask":111.35,"volume":6,"openInterest":278,"impliedVolatility":0,"delta":0.9918,"gamma":0.0004,"theta":-0.0667,"vega":0.0174,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:18:51"},{"contractSymbol":"AMD260925P00450000","optionType":"put","expiryDate":"2026-09-25","strike":450,"lastPrice":0.18,"bid":0.1,"ask":0.3,"volume":2416,"openInterest":1698,"impliedVolatility":0.7012,"delta":-0.0081,"gamma":0.0004,"theta":-0.0667,"vega":0.0174,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:59"},{"contractSymbol":"AMD260925C00452500","optionType":"call","expiryDate":"2026-09-25","strike":452.5,"lastPrice":90.95,"bid":105.7,"ask":109.35,"volume":2,"openInterest":0,"impliedVolatility":0,"delta":0.9911,"gamma":0.0005,"theta":-0.0709,"vega":0.0187,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:22:27"},{"contractSymbol":"AMD260925P00452500","optionType":"put","expiryDate":"2026-09-25","strike":452.5,"lastPrice":0.2,"bid":0.01,"ask":0.3,"volume":219,"openInterest":202,"impliedVolatility":0.6634,"delta":-0.0088,"gamma":0.0005,"theta":-0.071,"vega":0.0187,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:15:13"},{"contractSymbol":"AMD260925C00455000","optionType":"call","expiryDate":"2026-09-25","strike":455,"lastPrice":91.56,"bid":103.25,"ask":106.7,"volume":14,"openInterest":112,"impliedVolatility":0,"delta":0.9904,"gamma":0.0005,"theta":-0.0756,"vega":0.0201,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:35:55"},{"contractSymbol":"AMD260925P00455000","optionType":"put","expiryDate":"2026-09-25","strike":455,"lastPrice":0.15,"bid":0.06,"ask":0.3,"volume":548,"openInterest":873,"impliedVolatility":0.6607,"delta":-0.0095,"gamma":0.0005,"theta":-0.0756,"vega":0.0201,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:51:59"},{"contractSymbol":"AMD260925C00457500","optionType":"call","expiryDate":"2026-09-25","strike":457.5,"lastPrice":53.42,"bid":100.75,"ask":104.15,"volume":0,"openInterest":1,"impliedVolatility":0,"delta":0.9895,"gamma":0.0006,"theta":-0.0807,"vega":0.0216,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-10T15:30:33"},{"contractSymbol":"AMD260925P00457500","optionType":"put","expiryDate":"2026-09-25","strike":457.5,"lastPrice":0.26,"bid":0.14,"ask":0.6,"volume":217,"openInterest":199,"impliedVolatility":0.7141,"delta":-0.0104,"gamma":0.0006,"theta":-0.0808,"vega":0.0216,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:15:42"},{"contractSymbol":"AMD260925C00460000","optionType":"call","expiryDate":"2026-09-25","strike":460,"lastPrice":92.8,"bid":98.3,"ask":101.4,"volume":8,"openInterest":253,"impliedVolatility":0,"delta":0.9886,"gamma":0.0006,"theta":-0.0864,"vega":0.0232,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:54:40"},{"contractSymbol":"AMD260925P00460000","optionType":"put","expiryDate":"2026-09-25","strike":460,"lastPrice":0.27,"bid":0.17,"ask":0.37,"volume":458,"openInterest":800,"impliedVolatility":0.6659,"delta":-0.0113,"gamma":0.0006,"theta":-0.0866,"vega":0.0233,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:56:02"},{"contractSymbol":"AMD260925C00462500","optionType":"call","expiryDate":"2026-09-25","strike":462.5,"lastPrice":83.25,"bid":95.8,"ask":99.15,"volume":34,"openInterest":18,"impliedVolatility":0,"delta":0.9876,"gamma":0.0007,"theta":-0.0928,"vega":0.0251,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:14:22"},{"contractSymbol":"AMD260925P00462500","optionType":"put","expiryDate":"2026-09-25","strike":462.5,"lastPrice":0.28,"bid":0.01,"ask":0.63,"volume":73,"openInterest":173,"impliedVolatility":0.6662,"delta":-0.0124,"gamma":0.0007,"theta":-0.0929,"vega":0.0252,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:30:41"},{"contractSymbol":"AMD260925C00465000","optionType":"call","expiryDate":"2026-09-25","strike":465,"lastPrice":82.54,"bid":93.35,"ask":96.05,"volume":14,"openInterest":494,"impliedVolatility":0,"delta":0.9864,"gamma":0.0007,"theta":-0.0998,"vega":0.0272,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:41:21"},{"contractSymbol":"AMD260925P00465000","optionType":"put","expiryDate":"2026-09-25","strike":465,"lastPrice":0.22,"bid":0.1,"ask":0.41,"volume":287,"openInterest":487,"impliedVolatility":0.6288,"delta":-0.0136,"gamma":0.0007,"theta":-0.0999,"vega":0.0272,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:01"},{"contractSymbol":"AMD260925C00467500","optionType":"call","expiryDate":"2026-09-25","strike":467.5,"lastPrice":60.09,"bid":90.9,"ask":94.4,"volume":0,"openInterest":22,"impliedVolatility":0,"delta":0.985,"gamma":0.0008,"theta":-0.1075,"vega":0.0295,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T10:00:18"},{"contractSymbol":"AMD260925P00467500","optionType":"put","expiryDate":"2026-09-25","strike":467.5,"lastPrice":0.32,"bid":0.01,"ask":0.66,"volume":28,"openInterest":45,"impliedVolatility":0.6381,"delta":-0.0149,"gamma":0.0008,"theta":-0.1077,"vega":0.0295,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:42:47"},{"contractSymbol":"AMD260925C00470000","optionType":"call","expiryDate":"2026-09-25","strike":470,"lastPrice":83.1,"bid":88.4,"ask":91.2,"volume":35,"openInterest":626,"impliedVolatility":0,"delta":0.9836,"gamma":0.0009,"theta":-0.1161,"vega":0.032,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:00"},{"contractSymbol":"AMD260925P00470000","optionType":"put","expiryDate":"2026-09-25","strike":470,"lastPrice":0.3,"bid":0.25,"ask":0.32,"volume":1368,"openInterest":1436,"impliedVolatility":0.607,"delta":-0.0164,"gamma":0.0009,"theta":-0.1163,"vega":0.032,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:40"},{"contractSymbol":"AMD260925C00472500","optionType":"call","expiryDate":"2026-09-25","strike":472.5,"lastPrice":72.48,"bid":85.95,"ask":89.2,"volume":1,"openInterest":64,"impliedVolatility":0,"delta":0.9819,"gamma":0.001,"theta":-0.1256,"vega":0.0348,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:33:12"},{"contractSymbol":"AMD260925P00472500","optionType":"put","expiryDate":"2026-09-25","strike":472.5,"lastPrice":0.33,"bid":0.02,"ask":0.7,"volume":18,"openInterest":113,"impliedVolatility":0.6124,"delta":-0.018,"gamma":0.001,"theta":-0.1258,"vega":0.0348,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:23"},{"contractSymbol":"AMD260925C00475000","optionType":"call","expiryDate":"2026-09-25","strike":475,"lastPrice":84.93,"bid":83.55,"ask":86.4,"volume":31,"openInterest":511,"impliedVolatility":0,"delta":0.98,"gamma":0.001,"theta":-0.136,"vega":0.0378,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:25"},{"contractSymbol":"AMD260925P00475000","optionType":"put","expiryDate":"2026-09-25","strike":475,"lastPrice":0.42,"bid":0.32,"ask":0.38,"volume":222,"openInterest":651,"impliedVolatility":0.5935,"delta":-0.0199,"gamma":0.001,"theta":-0.1362,"vega":0.0379,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:19"},{"contractSymbol":"AMD260925C00477500","optionType":"call","expiryDate":"2026-09-25","strike":477.5,"lastPrice":67,"bid":81.1,"ask":84.25,"volume":3,"openInterest":43,"impliedVolatility":0,"delta":0.9779,"gamma":0.0012,"theta":-0.1475,"vega":0.0413,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:09:49"},{"contractSymbol":"AMD260925P00477500","optionType":"put","expiryDate":"2026-09-25","strike":477.5,"lastPrice":0.38,"bid":0.15,"ask":0.68,"volume":263,"openInterest":149,"impliedVolatility":0.5932,"delta":-0.0221,"gamma":0.0012,"theta":-0.1478,"vega":0.0413,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:07"},{"contractSymbol":"AMD260925C00480000","optionType":"call","expiryDate":"2026-09-25","strike":480,"lastPrice":78,"bid":78.65,"ask":82.5,"volume":15,"openInterest":338,"impliedVolatility":0,"delta":0.9755,"gamma":0.0013,"theta":-0.1602,"vega":0.045,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:56:47"},{"contractSymbol":"AMD260925P00480000","optionType":"put","expiryDate":"2026-09-25","strike":480,"lastPrice":0.47,"bid":0.39,"ask":0.46,"volume":411,"openInterest":882,"impliedVolatility":0.5789,"delta":-0.0245,"gamma":0.0013,"theta":-0.1606,"vega":0.045,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:00"},{"contractSymbol":"AMD260925C00482500","optionType":"call","expiryDate":"2026-09-25","strike":482.5,"lastPrice":62.15,"bid":76.2,"ask":79.25,"volume":6,"openInterest":35,"impliedVolatility":0.4128,"delta":0.9728,"gamma":0.0014,"theta":-0.1742,"vega":0.0491,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:41:44"},{"contractSymbol":"AMD260925P00482500","optionType":"put","expiryDate":"2026-09-25","strike":482.5,"lastPrice":0.35,"bid":0.21,"ask":0.86,"volume":64,"openInterest":322,"impliedVolatility":0.5848,"delta":-0.0272,"gamma":0.0014,"theta":-0.1746,"vega":0.0491,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:52:11"},{"contractSymbol":"AMD260925C00485000","optionType":"call","expiryDate":"2026-09-25","strike":485,"lastPrice":61.3,"bid":73.75,"ask":76.9,"volume":30,"openInterest":242,"impliedVolatility":0.4623,"delta":0.9698,"gamma":0.0016,"theta":-0.1896,"vega":0.0535,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:00:13"},{"contractSymbol":"AMD260925P00485000","optionType":"put","expiryDate":"2026-09-25","strike":485,"lastPrice":0.52,"bid":0.5,"ask":0.57,"volume":234,"openInterest":355,"impliedVolatility":0.5678,"delta":-0.0302,"gamma":0.0016,"theta":-0.19,"vega":0.0537,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:27"},{"contractSymbol":"AMD260925C00487500","optionType":"call","expiryDate":"2026-09-25","strike":487.5,"lastPrice":58.45,"bid":71.3,"ask":74.4,"volume":20,"openInterest":81,"impliedVolatility":0.4572,"delta":0.9664,"gamma":0.0017,"theta":-0.2065,"vega":0.0585,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:16:53"},{"contractSymbol":"AMD260925P00487500","optionType":"put","expiryDate":"2026-09-25","strike":487.5,"lastPrice":0.58,"bid":0.54,"ask":0.99,"volume":277,"openInterest":214,"impliedVolatility":0.5884,"delta":-0.0336,"gamma":0.0017,"theta":-0.207,"vega":0.0586,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:04"},{"contractSymbol":"AMD260925C00490000","optionType":"call","expiryDate":"2026-09-25","strike":490,"lastPrice":70.2,"bid":68.85,"ask":71.55,"volume":25,"openInterest":263,"impliedVolatility":0.3245,"delta":0.9626,"gamma":0.0019,"theta":-0.2249,"vega":0.0639,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:11"},{"contractSymbol":"AMD260925P00490000","optionType":"put","expiryDate":"2026-09-25","strike":490,"lastPrice":0.7,"bid":0.61,"ask":0.71,"volume":1529,"openInterest":1198,"impliedVolatility":0.5547,"delta":-0.0374,"gamma":0.0019,"theta":-0.2255,"vega":0.064,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:06"},{"contractSymbol":"AMD260925C00492500","optionType":"call","expiryDate":"2026-09-25","strike":492.5,"lastPrice":55.15,"bid":66.45,"ask":69.5,"volume":15,"openInterest":109,"impliedVolatility":0.4645,"delta":0.9583,"gamma":0.0021,"theta":-0.2451,"vega":0.0697,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:41:42"},{"contractSymbol":"AMD260925P00492500","optionType":"put","expiryDate":"2026-09-25","strike":492.5,"lastPrice":1.11,"bid":0.3,"ask":1.15,"volume":246,"openInterest":274,"impliedVolatility":0.547,"delta":-0.0417,"gamma":0.0021,"theta":-0.2457,"vega":0.0698,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:38:58"},{"contractSymbol":"AMD260925C00495000","optionType":"call","expiryDate":"2026-09-25","strike":495,"lastPrice":65.85,"bid":64.45,"ask":67.1,"volume":170,"openInterest":273,"impliedVolatility":0.5075,"delta":0.9535,"gamma":0.0023,"theta":-0.267,"vega":0.0761,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:53"},{"contractSymbol":"AMD260925P00495000","optionType":"put","expiryDate":"2026-09-25","strike":495,"lastPrice":0.83,"bid":0.79,"ask":0.87,"volume":736,"openInterest":359,"impliedVolatility":0.5438,"delta":-0.0465,"gamma":0.0023,"theta":-0.2677,"vega":0.0763,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:19"},{"contractSymbol":"AMD260925C00497500","optionType":"call","expiryDate":"2026-09-25","strike":497.5,"lastPrice":49.57,"bid":61.65,"ask":65,"volume":19,"openInterest":83,"impliedVolatility":0.4978,"delta":0.9482,"gamma":0.0025,"theta":-0.2909,"vega":0.0831,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:35:58"},{"contractSymbol":"AMD260925P00497500","optionType":"put","expiryDate":"2026-09-25","strike":497.5,"lastPrice":1.25,"bid":0.88,"ask":1.22,"volume":302,"openInterest":150,"impliedVolatility":0.5524,"delta":-0.0518,"gamma":0.0025,"theta":-0.2917,"vega":0.0832,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:50:00"},{"contractSymbol":"AMD260925C00500000","optionType":"call","expiryDate":"2026-09-25","strike":500,"lastPrice":53.22,"bid":59.3,"ask":61.95,"volume":258,"openInterest":1063,"impliedVolatility":0.4474,"delta":0.9422,"gamma":0.0028,"theta":-0.3167,"vega":0.0905,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:51:13"},{"contractSymbol":"AMD260925P00500000","optionType":"put","expiryDate":"2026-09-25","strike":500,"lastPrice":1.05,"bid":1.04,"ask":1.1,"volume":1630,"openInterest":1581,"impliedVolatility":0.536,"delta":-0.0578,"gamma":0.0028,"theta":-0.3175,"vega":0.0905,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:51"},{"contractSymbol":"AMD260925C00502500","optionType":"call","expiryDate":"2026-09-25","strike":502.5,"lastPrice":44.01,"bid":56.95,"ask":60.05,"volume":8,"openInterest":107,"impliedVolatility":0.4861,"delta":0.9356,"gamma":0.0031,"theta":-0.3445,"vega":0.0984,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:47:31"},{"contractSymbol":"AMD260925P00502500","optionType":"put","expiryDate":"2026-09-25","strike":502.5,"lastPrice":1.16,"bid":1.12,"ask":1.26,"volume":1933,"openInterest":228,"impliedVolatility":0.5299,"delta":-0.0645,"gamma":0.0031,"theta":-0.3455,"vega":0.0987,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:29"},{"contractSymbol":"AMD260925C00505000","optionType":"call","expiryDate":"2026-09-25","strike":505,"lastPrice":56.07,"bid":55.1,"ask":57.2,"volume":74,"openInterest":351,"impliedVolatility":0.4855,"delta":0.9282,"gamma":0.0034,"theta":-0.3743,"vega":0.1072,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:01"},{"contractSymbol":"AMD260925P00505000","optionType":"put","expiryDate":"2026-09-25","strike":505,"lastPrice":1.35,"bid":1.28,"ask":1.39,"volume":1062,"openInterest":501,"impliedVolatility":0.5249,"delta":-0.0719,"gamma":0.0034,"theta":-0.3755,"vega":0.1073,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:58"},{"contractSymbol":"AMD260925C00507500","optionType":"call","expiryDate":"2026-09-25","strike":507.5,"lastPrice":44.38,"bid":52.3,"ask":55.2,"volume":47,"openInterest":185,"impliedVolatility":0.4775,"delta":0.9199,"gamma":0.0037,"theta":-0.4062,"vega":0.1163,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:50:01"},{"contractSymbol":"AMD260925P00507500","optionType":"put","expiryDate":"2026-09-25","strike":507.5,"lastPrice":1.44,"bid":1.45,"ask":1.6,"volume":100,"openInterest":197,"impliedVolatility":0.5224,"delta":-0.0802,"gamma":0.0037,"theta":-0.4075,"vega":0.1164,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:53"},{"contractSymbol":"AMD260925C00510000","optionType":"call","expiryDate":"2026-09-25","strike":510,"lastPrice":51,"bid":50.55,"ask":52.85,"volume":99,"openInterest":1581,"impliedVolatility":0.5,"delta":0.9109,"gamma":0.004,"theta":-0.4402,"vega":0.1259,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:33"},{"contractSymbol":"AMD260925P00510000","optionType":"put","expiryDate":"2026-09-25","strike":510,"lastPrice":1.71,"bid":1.64,"ask":1.77,"volume":514,"openInterest":626,"impliedVolatility":0.5172,"delta":-0.0893,"gamma":0.004,"theta":-0.4416,"vega":0.1263,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:58"},{"contractSymbol":"AMD260925C00512500","optionType":"call","expiryDate":"2026-09-25","strike":512.5,"lastPrice":48.83,"bid":47.8,"ask":49.95,"volume":22,"openInterest":262,"impliedVolatility":0.4516,"delta":0.9008,"gamma":0.0044,"theta":-0.476,"vega":0.1363,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:32"},{"contractSymbol":"AMD260925P00512500","optionType":"put","expiryDate":"2026-09-25","strike":512.5,"lastPrice":1.92,"bid":1.86,"ask":2,"volume":110,"openInterest":146,"impliedVolatility":0.5139,"delta":-0.0993,"gamma":0.0044,"theta":-0.4777,"vega":0.1365,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:58"},{"contractSymbol":"AMD260925C00515000","optionType":"call","expiryDate":"2026-09-25","strike":515,"lastPrice":44.75,"bid":46.25,"ask":47.65,"volume":73,"openInterest":1065,"impliedVolatility":0.4794,"delta":0.8898,"gamma":0.0048,"theta":-0.5137,"vega":0.147,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:23"},{"contractSymbol":"AMD260925P00515000","optionType":"put","expiryDate":"2026-09-25","strike":515,"lastPrice":2.19,"bid":1.82,"ask":2.22,"volume":326,"openInterest":288,"impliedVolatility":0.4996,"delta":-0.1104,"gamma":0.0048,"theta":-0.5155,"vega":0.1471,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:51"},{"contractSymbol":"AMD260925C00517500","optionType":"call","expiryDate":"2026-09-25","strike":517.5,"lastPrice":42.55,"bid":44,"ask":45.6,"volume":51,"openInterest":617,"impliedVolatility":0.4834,"delta":0.8778,"gamma":0.0052,"theta":-0.553,"vega":0.158,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:23"},{"contractSymbol":"AMD260925P00517500","optionType":"put","expiryDate":"2026-09-25","strike":517.5,"lastPrice":2.5,"bid":2.39,"ask":2.54,"volume":107,"openInterest":134,"impliedVolatility":0.5078,"delta":-0.1225,"gamma":0.0052,"theta":-0.555,"vega":0.1585,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:10"},{"contractSymbol":"AMD260925C00520000","optionType":"call","expiryDate":"2026-09-25","strike":520,"lastPrice":42.52,"bid":41.85,"ask":43.45,"volume":192,"openInterest":1131,"impliedVolatility":0.4844,"delta":0.8647,"gamma":0.0056,"theta":-0.5938,"vega":0.1697,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:12"},{"contractSymbol":"AMD260925P00520000","optionType":"put","expiryDate":"2026-09-25","strike":520,"lastPrice":2.78,"bid":2.75,"ask":2.85,"volume":974,"openInterest":1818,"impliedVolatility":0.5061,"delta":-0.1357,"gamma":0.0056,"theta":-0.596,"vega":0.17,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:27"},{"contractSymbol":"AMD260925C00522500","optionType":"call","expiryDate":"2026-09-25","strike":522.5,"lastPrice":38.3,"bid":39.65,"ask":41.25,"volume":83,"openInterest":160,"impliedVolatility":0.4801,"delta":0.8504,"gamma":0.006,"theta":-0.6356,"vega":0.1815,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:56:58"},{"contractSymbol":"AMD260925P00522500","optionType":"put","expiryDate":"2026-09-25","strike":522.5,"lastPrice":3.04,"bid":3,"ask":3.25,"volume":287,"openInterest":119,"impliedVolatility":0.5018,"delta":-0.15,"gamma":0.006,"theta":-0.6381,"vega":0.1816,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:50"},{"contractSymbol":"AMD260925C00525000","optionType":"call","expiryDate":"2026-09-25","strike":525,"lastPrice":37.4,"bid":37.5,"ask":38.95,"volume":277,"openInterest":794,"impliedVolatility":0.4726,"delta":0.835,"gamma":0.0064,"theta":-0.6783,"vega":0.1934,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:27"},{"contractSymbol":"AMD260925P00525000","optionType":"put","expiryDate":"2026-09-25","strike":525,"lastPrice":3.6,"bid":3.4,"ask":3.6,"volume":977,"openInterest":258,"impliedVolatility":0.4985,"delta":-0.1655,"gamma":0.0064,"theta":-0.681,"vega":0.1939,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:48"},{"contractSymbol":"AMD260925C00527500","optionType":"call","expiryDate":"2026-09-25","strike":527.5,"lastPrice":34.52,"bid":35.45,"ask":36.9,"volume":28,"openInterest":505,"impliedVolatility":0.4727,"delta":0.8184,"gamma":0.0069,"theta":-0.7212,"vega":0.2056,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:20"},{"contractSymbol":"AMD260925P00527500","optionType":"put","expiryDate":"2026-09-25","strike":527.5,"lastPrice":3.95,"bid":3.05,"ask":4.05,"volume":125,"openInterest":108,"impliedVolatility":0.4772,"delta":-0.1821,"gamma":0.0069,"theta":-0.7243,"vega":0.2059,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:51"},{"contractSymbol":"AMD260925C00530000","optionType":"call","expiryDate":"2026-09-25","strike":530,"lastPrice":34.04,"bid":33.65,"ask":35,"volume":446,"openInterest":923,"impliedVolatility":0.48,"delta":0.8007,"gamma":0.0073,"theta":-0.7641,"vega":0.2175,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:56"},{"contractSymbol":"AMD260925P00530000","optionType":"put","expiryDate":"2026-09-25","strike":530,"lastPrice":4.45,"bid":4.3,"ask":4.55,"volume":888,"openInterest":399,"impliedVolatility":0.4945,"delta":-0.1999,"gamma":0.0073,"theta":-0.7674,"vega":0.2179,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:35"},{"contractSymbol":"AMD260925C00532500","optionType":"call","expiryDate":"2026-09-25","strike":532.5,"lastPrice":23.1,"bid":31.55,"ask":32.85,"volume":111,"openInterest":146,"impliedVolatility":0.4718,"delta":0.7818,"gamma":0.0077,"theta":-0.8065,"vega":0.2293,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:50:00"},{"contractSymbol":"AMD260925P00532500","optionType":"put","expiryDate":"2026-09-25","strike":532.5,"lastPrice":5.97,"bid":4.85,"ask":5.1,"volume":231,"openInterest":139,"impliedVolatility":0.4934,"delta":-0.2189,"gamma":0.0078,"theta":-0.8101,"vega":0.2298,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:01"},{"contractSymbol":"AMD260925C00535000","optionType":"call","expiryDate":"2026-09-25","strike":535,"lastPrice":30.35,"bid":29.95,"ask":30.85,"volume":200,"openInterest":745,"impliedVolatility":0.476,"delta":0.7618,"gamma":0.0081,"theta":-0.8477,"vega":0.241,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:56"},{"contractSymbol":"AMD260925P00535000","optionType":"put","expiryDate":"2026-09-25","strike":535,"lastPrice":5.59,"bid":5.4,"ask":5.7,"volume":1155,"openInterest":331,"impliedVolatility":0.4912,"delta":-0.239,"gamma":0.0082,"theta":-0.8516,"vega":0.2412,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:48"},{"contractSymbol":"AMD260925C00537500","optionType":"call","expiryDate":"2026-09-25","strike":537.5,"lastPrice":27.93,"bid":27.9,"ask":29.1,"volume":333,"openInterest":359,"impliedVolatility":0.4735,"delta":0.7407,"gamma":0.0086,"theta":-0.8873,"vega":0.2519,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:02"},{"contractSymbol":"AMD260925P00537500","optionType":"put","expiryDate":"2026-09-25","strike":537.5,"lastPrice":6,"bid":6.05,"ask":6.35,"volume":428,"openInterest":101,"impliedVolatility":0.4899,"delta":-0.2602,"gamma":0.0086,"theta":-0.8914,"vega":0.2526,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:40"},{"contractSymbol":"AMD260925C00540000","optionType":"call","expiryDate":"2026-09-25","strike":540,"lastPrice":26.65,"bid":26.35,"ask":28.45,"volume":610,"openInterest":1788,"impliedVolatility":0.4756,"delta":0.7186,"gamma":0.0089,"theta":-0.9248,"vega":0.2624,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:40"},{"contractSymbol":"AMD260925P00540000","optionType":"put","expiryDate":"2026-09-25","strike":540,"lastPrice":6.93,"bid":6.8,"ask":7.05,"volume":1327,"openInterest":564,"impliedVolatility":0.4894,"delta":-0.2824,"gamma":0.009,"theta":-0.9292,"vega":0.2628,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:32"},{"contractSymbol":"AMD260925C00542500","optionType":"call","expiryDate":"2026-09-25","strike":542.5,"lastPrice":24,"bid":24.25,"ask":25.4,"volume":414,"openInterest":316,"impliedVolatility":0.4716,"delta":0.6955,"gamma":0.0093,"theta":-0.9595,"vega":0.2722,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:25"},{"contractSymbol":"AMD260925P00542500","optionType":"put","expiryDate":"2026-09-25","strike":542.5,"lastPrice":7.7,"bid":7.45,"ask":7.85,"volume":523,"openInterest":194,"impliedVolatility":0.4877,"delta":-0.3056,"gamma":0.0093,"theta":-0.9642,"vega":0.2724,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:10"},{"contractSymbol":"AMD260925C00545000","optionType":"call","expiryDate":"2026-09-25","strike":545,"lastPrice":23.27,"bid":23,"ask":23.95,"volume":5111,"openInterest":2138,"impliedVolatility":0.4782,"delta":0.6716,"gamma":0.0096,"theta":-0.9911,"vega":0.2809,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:36"},{"contractSymbol":"AMD260925P00545000","optionType":"put","expiryDate":"2026-09-25","strike":545,"lastPrice":8.48,"bid":8.25,"ask":8.6,"volume":945,"openInterest":508,"impliedVolatility":0.4839,"delta":-0.3297,"gamma":0.0097,"theta":-0.9961,"vega":0.2813,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:55"},{"contractSymbol":"AMD260925C00547500","optionType":"call","expiryDate":"2026-09-25","strike":547.5,"lastPrice":21.7,"bid":21.4,"ask":22.4,"volume":669,"openInterest":1141,"impliedVolatility":0.4787,"delta":0.6468,"gamma":0.0099,"theta":-1.019,"vega":0.2888,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:26"},{"contractSymbol":"AMD260925P00547500","optionType":"put","expiryDate":"2026-09-25","strike":547.5,"lastPrice":9.45,"bid":9.05,"ask":9.6,"volume":313,"openInterest":143,"impliedVolatility":0.4833,"delta":-0.3545,"gamma":0.01,"theta":-1.0243,"vega":0.289,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:37"},{"contractSymbol":"AMD260925C00550000","optionType":"call","expiryDate":"2026-09-25","strike":550,"lastPrice":20.2,"bid":19.85,"ask":20.5,"volume":2865,"openInterest":4039,"impliedVolatility":0.4718,"delta":0.6215,"gamma":0.0102,"theta":-1.0428,"vega":0.2955,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:44"},{"contractSymbol":"AMD260925P00550000","optionType":"put","expiryDate":"2026-09-25","strike":550,"lastPrice":10.33,"bid":10.2,"ask":10.5,"volume":986,"openInterest":207,"impliedVolatility":0.4848,"delta":-0.38,"gamma":0.0102,"theta":-1.0483,"vega":0.2956,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:55"},{"contractSymbol":"AMD260925C00552500","optionType":"call","expiryDate":"2026-09-25","strike":552.5,"lastPrice":17.3,"bid":18.45,"ask":19.25,"volume":486,"openInterest":251,"impliedVolatility":0.4764,"delta":0.5956,"gamma":0.0104,"theta":-1.0623,"vega":0.3009,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:20"},{"contractSymbol":"AMD260925P00552500","optionType":"put","expiryDate":"2026-09-25","strike":552.5,"lastPrice":11.6,"bid":11.1,"ask":11.6,"volume":343,"openInterest":21,"impliedVolatility":0.4831,"delta":-0.4061,"gamma":0.0104,"theta":-1.068,"vega":0.3011,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:52"},{"contractSymbol":"AMD260925C00555000","optionType":"call","expiryDate":"2026-09-25","strike":555,"lastPrice":17.46,"bid":17.1,"ask":17.95,"volume":6263,"openInterest":2705,"impliedVolatility":0.4785,"delta":0.5693,"gamma":0.0105,"theta":-1.077,"vega":0.3052,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:53"},{"contractSymbol":"AMD260925P00555000","optionType":"put","expiryDate":"2026-09-25","strike":555,"lastPrice":12.58,"bid":12.05,"ask":12.7,"volume":275,"openInterest":90,"impliedVolatility":0.4802,"delta":-0.4325,"gamma":0.0106,"theta":-1.0829,"vega":0.3053,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:48"},{"contractSymbol":"AMD260925C00557500","optionType":"call","expiryDate":"2026-09-25","strike":557.5,"lastPrice":15.86,"bid":15.7,"ask":16.95,"volume":465,"openInterest":383,"impliedVolatility":0.4728,"delta":0.5427,"gamma":0.0106,"theta":-1.0868,"vega":0.308,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:56"},{"contractSymbol":"AMD260925P00557500","optionType":"put","expiryDate":"2026-09-25","strike":557.5,"lastPrice":13.56,"bid":13,"ask":13.85,"volume":146,"openInterest":41,"impliedVolatility":0.476,"delta":-0.4592,"gamma":0.0107,"theta":-1.0929,"vega":0.308,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:58"},{"contractSymbol":"AMD260925C00560000","optionType":"call","expiryDate":"2026-09-25","strike":560,"lastPrice":14.8,"bid":14.55,"ask":15,"volume":3778,"openInterest":2406,"impliedVolatility":0.473,"delta":0.516,"gamma":0.0107,"theta":-1.0916,"vega":0.3096,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:47"},{"contractSymbol":"AMD260925P00560000","optionType":"put","expiryDate":"2026-09-25","strike":560,"lastPrice":14.85,"bid":13.75,"ask":15.05,"volume":182,"openInterest":114,"impliedVolatility":0.4672,"delta":-0.4861,"gamma":0.0108,"theta":-1.0978,"vega":0.3095,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:59"},{"contractSymbol":"AMD260925C00562500","optionType":"call","expiryDate":"2026-09-25","strike":562.5,"lastPrice":12.99,"bid":12.65,"ask":14.6,"volume":364,"openInterest":806,"impliedVolatility":0.4743,"delta":0.4894,"gamma":0.0107,"theta":-1.0914,"vega":0.3097,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:52"},{"contractSymbol":"AMD260925P00562500","optionType":"put","expiryDate":"2026-09-25","strike":562.5,"lastPrice":16.35,"bid":14.8,"ask":16.5,"volume":118,"openInterest":34,"impliedVolatility":0.4651,"delta":-0.5129,"gamma":0.0108,"theta":-1.0977,"vega":0.3096,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:03"},{"contractSymbol":"AMD260925C00565000","optionType":"call","expiryDate":"2026-09-25","strike":565,"lastPrice":11.9,"bid":12.2,"ask":13.4,"volume":765,"openInterest":823,"impliedVolatility":0.4839,"delta":0.4628,"gamma":0.0107,"theta":-1.0861,"vega":0.3085,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:46"},{"contractSymbol":"AMD260925P00565000","optionType":"put","expiryDate":"2026-09-25","strike":565,"lastPrice":17.72,"bid":16.15,"ask":17.9,"volume":79,"openInterest":41,"impliedVolatility":0.4648,"delta":-0.5396,"gamma":0.0107,"theta":-1.0925,"vega":0.308,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:27"},{"contractSymbol":"AMD260925C00567500","optionType":"call","expiryDate":"2026-09-25","strike":567.5,"lastPrice":11.23,"bid":11.2,"ask":11.7,"volume":161,"openInterest":192,"impliedVolatility":0.4744,"delta":0.4366,"gamma":0.0106,"theta":-1.076,"vega":0.3059,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:04"},{"contractSymbol":"AMD260925P00567500","optionType":"put","expiryDate":"2026-09-25","strike":567.5,"lastPrice":19.2,"bid":17.5,"ask":21,"volume":25,"openInterest":28,"impliedVolatility":0.4853,"delta":-0.5659,"gamma":0.0106,"theta":-1.0824,"vega":0.3055,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:03"},{"contractSymbol":"AMD260925C00570000","optionType":"call","expiryDate":"2026-09-25","strike":570,"lastPrice":10.4,"bid":10.3,"ask":10.7,"volume":5513,"openInterest":4057,"impliedVolatility":0.475,"delta":0.4108,"gamma":0.0104,"theta":-1.0613,"vega":0.3021,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:48"},{"contractSymbol":"AMD260925P00570000","optionType":"put","expiryDate":"2026-09-25","strike":570,"lastPrice":20.5,"bid":20.25,"ask":21.85,"volume":51,"openInterest":20,"impliedVolatility":0.4999,"delta":-0.5919,"gamma":0.0105,"theta":-1.0679,"vega":0.3016,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:33"},{"contractSymbol":"AMD260925C00572500","optionType":"call","expiryDate":"2026-09-25","strike":572.5,"lastPrice":8.88,"bid":9.3,"ask":9.8,"volume":142,"openInterest":107,"impliedVolatility":0.4751,"delta":0.3855,"gamma":0.0103,"theta":-1.0422,"vega":0.2971,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:25"},{"contractSymbol":"AMD260925P00572500","optionType":"put","expiryDate":"2026-09-25","strike":572.5,"lastPrice":33.65,"bid":20.65,"ask":23.35,"volume":0,"openInterest":4,"impliedVolatility":0.4792,"delta":-0.6173,"gamma":0.0103,"theta":-1.0485,"vega":0.2961,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T14:49:22"},{"contractSymbol":"AMD260925C00575000","optionType":"call","expiryDate":"2026-09-25","strike":575,"lastPrice":8.75,"bid":8.55,"ask":8.9,"volume":2083,"openInterest":1933,"impliedVolatility":0.4765,"delta":0.3609,"gamma":0.01,"theta":-1.019,"vega":0.2909,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:53"},{"contractSymbol":"AMD260925P00575000","optionType":"put","expiryDate":"2026-09-25","strike":575,"lastPrice":27.5,"bid":22.7,"ask":25.15,"volume":4,"openInterest":31,"impliedVolatility":0.4891,"delta":-0.6421,"gamma":0.0101,"theta":-1.0254,"vega":0.2901,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:01"},{"contractSymbol":"AMD260925C00577500","optionType":"call","expiryDate":"2026-09-25","strike":577.5,"lastPrice":7.98,"bid":7.8,"ask":8.15,"volume":133,"openInterest":211,"impliedVolatility":0.4785,"delta":0.337,"gamma":0.0098,"theta":-0.9921,"vega":0.2838,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:52"},{"contractSymbol":"AMD260925P00577500","optionType":"put","expiryDate":"2026-09-25","strike":577.5,"lastPrice":35.7,"bid":24.25,"ask":26.75,"volume":1,"openInterest":0,"impliedVolatility":0.4851,"delta":-0.6662,"gamma":0.0099,"theta":-0.9986,"vega":0.2816,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:47:21"},{"contractSymbol":"AMD260925C00580000","optionType":"call","expiryDate":"2026-09-25","strike":580,"lastPrice":7.1,"bid":7.05,"ask":7.35,"volume":890,"openInterest":2542,"impliedVolatility":0.4777,"delta":0.3139,"gamma":0.0095,"theta":-0.962,"vega":0.2758,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:55"},{"contractSymbol":"AMD260925P00580000","optionType":"put","expiryDate":"2026-09-25","strike":580,"lastPrice":27,"bid":26.05,"ask":28.85,"volume":2,"openInterest":36,"impliedVolatility":0.4924,"delta":-0.6894,"gamma":0.0096,"theta":-0.9682,"vega":0.2742,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:15"},{"contractSymbol":"AMD260925C00582500","optionType":"call","expiryDate":"2026-09-25","strike":582.5,"lastPrice":6.6,"bid":6.3,"ask":6.65,"volume":294,"openInterest":267,"impliedVolatility":0.4766,"delta":0.2917,"gamma":0.0092,"theta":-0.929,"vega":0.2668,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:43"},{"contractSymbol":"AMD260925P00582500","optionType":"put","expiryDate":"2026-09-25","strike":582.5,"lastPrice":0,"bid":28.15,"ask":30.55,"volume":0,"openInterest":0,"impliedVolatility":0.4962,"delta":-0.7118,"gamma":0.0092,"theta":-0.9353,"vega":0.2653,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260925C00585000","optionType":"call","expiryDate":"2026-09-25","strike":585,"lastPrice":5.95,"bid":5.7,"ask":6.05,"volume":436,"openInterest":868,"impliedVolatility":0.4782,"delta":0.2704,"gamma":0.0088,"theta":-0.8936,"vega":0.2574,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:40"},{"contractSymbol":"AMD260925P00585000","optionType":"put","expiryDate":"2026-09-25","strike":585,"lastPrice":43.21,"bid":30.15,"ask":32.4,"volume":22,"openInterest":36,"impliedVolatility":0.4993,"delta":-0.7333,"gamma":0.0089,"theta":-0.8998,"vega":0.2544,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:39:52"},{"contractSymbol":"AMD260925C00587500","optionType":"call","expiryDate":"2026-09-25","strike":587.5,"lastPrice":4.7,"bid":5.15,"ask":5.45,"volume":104,"openInterest":160,"impliedVolatility":0.4789,"delta":0.25,"gamma":0.0085,"theta":-0.8562,"vega":0.2473,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:23"},{"contractSymbol":"AMD260925P00587500","optionType":"put","expiryDate":"2026-09-25","strike":587.5,"lastPrice":45.55,"bid":31.4,"ask":34.35,"volume":7,"openInterest":5,"impliedVolatility":0.4873,"delta":-0.7537,"gamma":0.0085,"theta":-0.8622,"vega":0.2452,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:55:09"},{"contractSymbol":"AMD260925C00590000","optionType":"call","expiryDate":"2026-09-25","strike":590,"lastPrice":4.75,"bid":4.65,"ask":4.95,"volume":1552,"openInterest":911,"impliedVolatility":0.4808,"delta":0.2307,"gamma":0.0081,"theta":-0.8173,"vega":0.2367,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:47"},{"contractSymbol":"AMD260925P00590000","optionType":"put","expiryDate":"2026-09-25","strike":590,"lastPrice":47.91,"bid":33.95,"ask":36.35,"volume":1,"openInterest":5,"impliedVolatility":0.5009,"delta":-0.7732,"gamma":0.0082,"theta":-0.8235,"vega":0.2344,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:30:59"},{"contractSymbol":"AMD260925C00592500","optionType":"call","expiryDate":"2026-09-25","strike":592.5,"lastPrice":4.29,"bid":4.15,"ask":4.45,"volume":345,"openInterest":74,"impliedVolatility":0.4808,"delta":0.2124,"gamma":0.0077,"theta":-0.7773,"vega":0.226,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:36"},{"contractSymbol":"AMD260925P00592500","optionType":"put","expiryDate":"2026-09-25","strike":592.5,"lastPrice":70.68,"bid":35.65,"ask":38.45,"volume":0,"openInterest":4,"impliedVolatility":0.4972,"delta":-0.7916,"gamma":0.0078,"theta":-0.7832,"vega":0.2222,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T11:14:51"},{"contractSymbol":"AMD260925C00595000","optionType":"call","expiryDate":"2026-09-25","strike":595,"lastPrice":3.85,"bid":3.7,"ask":4,"volume":326,"openInterest":305,"impliedVolatility":0.4812,"delta":0.1951,"gamma":0.0073,"theta":-0.7366,"vega":0.2149,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:05"},{"contractSymbol":"AMD260925P00595000","optionType":"put","expiryDate":"2026-09-25","strike":595,"lastPrice":48.15,"bid":38.1,"ask":40.65,"volume":1,"openInterest":0,"impliedVolatility":0.5107,"delta":-0.809,"gamma":0.0074,"theta":-0.7422,"vega":0.2119,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:50:00"},{"contractSymbol":"AMD260925C00597500","optionType":"call","expiryDate":"2026-09-25","strike":597.5,"lastPrice":3.46,"bid":3.35,"ask":3.6,"volume":190,"openInterest":119,"impliedVolatility":0.482,"delta":0.1788,"gamma":0.0069,"theta":-0.6955,"vega":0.2036,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:03"},{"contractSymbol":"AMD260925P00597500","optionType":"put","expiryDate":"2026-09-25","strike":597.5,"lastPrice":54.4,"bid":40,"ask":42.75,"volume":0,"openInterest":0,"impliedVolatility":0.508,"delta":-0.8255,"gamma":0.007,"theta":-0.7012,"vega":0.2004,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:47:56"},{"contractSymbol":"AMD260925C00600000","optionType":"call","expiryDate":"2026-09-25","strike":600,"lastPrice":3.05,"bid":3,"ask":3.2,"volume":6550,"openInterest":7914,"impliedVolatility":0.4836,"delta":0.1635,"gamma":0.0065,"theta":-0.6544,"vega":0.1925,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:50"},{"contractSymbol":"AMD260925P00600000","optionType":"put","expiryDate":"2026-09-25","strike":600,"lastPrice":54.56,"bid":41.5,"ask":44.85,"volume":11,"openInterest":10,"impliedVolatility":0.4925,"delta":-0.8409,"gamma":0.0066,"theta":-0.6599,"vega":0.1878,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:39:44"},{"contractSymbol":"AMD260925C00602500","optionType":"call","expiryDate":"2026-09-25","strike":602.5,"lastPrice":2.69,"bid":2.69,"ask":2.89,"volume":410,"openInterest":1761,"impliedVolatility":0.4843,"delta":0.1492,"gamma":0.0061,"theta":-0.6136,"vega":0.1813,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:28"},{"contractSymbol":"AMD260925P00602500","optionType":"put","expiryDate":"2026-09-25","strike":602.5,"lastPrice":0,"bid":43.65,"ask":47.1,"volume":0,"openInterest":0,"impliedVolatility":0.4952,"delta":-0.8553,"gamma":0.0062,"theta":-0.6188,"vega":0.1775,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260925C00605000","optionType":"call","expiryDate":"2026-09-25","strike":605,"lastPrice":2.4,"bid":2.4,"ask":2.54,"volume":165,"openInterest":414,"impliedVolatility":0.4855,"delta":0.1358,"gamma":0.0058,"theta":-0.5735,"vega":0.1701,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:50"},{"contractSymbol":"AMD260925P00605000","optionType":"put","expiryDate":"2026-09-25","strike":605,"lastPrice":61,"bid":46.3,"ask":49.3,"volume":21,"openInterest":19,"impliedVolatility":0.5094,"delta":-0.8688,"gamma":0.0058,"theta":-0.5786,"vega":0.1659,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:03:08"},{"contractSymbol":"AMD260925C00607500","optionType":"call","expiryDate":"2026-09-25","strike":607.5,"lastPrice":2.24,"bid":1.6,"ask":2.25,"volume":28,"openInterest":192,"impliedVolatility":0.4684,"delta":0.1234,"gamma":0.0054,"theta":-0.5342,"vega":0.1594,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:59"},{"contractSymbol":"AMD260925P00607500","optionType":"put","expiryDate":"2026-09-25","strike":607.5,"lastPrice":65,"bid":48.75,"ask":51.55,"volume":1,"openInterest":0,"impliedVolatility":0.5187,"delta":-0.8812,"gamma":0.0054,"theta":-0.5389,"vega":0.1537,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:20:39"},{"contractSymbol":"AMD260925C00610000","optionType":"call","expiryDate":"2026-09-25","strike":610,"lastPrice":1.92,"bid":1.87,"ask":2.03,"volume":110,"openInterest":1491,"impliedVolatility":0.487,"delta":0.1119,"gamma":0.005,"theta":-0.496,"vega":0.1488,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:42"},{"contractSymbol":"AMD260925P00610000","optionType":"put","expiryDate":"2026-09-25","strike":610,"lastPrice":66.97,"bid":50.4,"ask":53.85,"volume":3,"openInterest":4,"impliedVolatility":0.5028,"delta":-0.8928,"gamma":0.005,"theta":-0.5004,"vega":0.1442,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:38:27"},{"contractSymbol":"AMD260925C00612500","optionType":"call","expiryDate":"2026-09-25","strike":612.5,"lastPrice":1.72,"bid":1.65,"ask":1.79,"volume":56,"openInterest":130,"impliedVolatility":0.4871,"delta":0.1012,"gamma":0.0046,"theta":-0.4592,"vega":0.1384,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:34"},{"contractSymbol":"AMD260925P00612500","optionType":"put","expiryDate":"2026-09-25","strike":612.5,"lastPrice":0,"bid":53.15,"ask":56.2,"volume":0,"openInterest":0,"impliedVolatility":0.5231,"delta":-0.9036,"gamma":0.0047,"theta":-0.463,"vega":0.133,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260925C00615000","optionType":"call","expiryDate":"2026-09-25","strike":615,"lastPrice":1.51,"bid":1.46,"ask":1.61,"volume":123,"openInterest":131,"impliedVolatility":0.489,"delta":0.0914,"gamma":0.0043,"theta":-0.4238,"vega":0.1285,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:15"},{"contractSymbol":"AMD260925P00615000","optionType":"put","expiryDate":"2026-09-25","strike":615,"lastPrice":70.65,"bid":55.2,"ask":58.6,"volume":10,"openInterest":10,"impliedVolatility":0.5204,"delta":-0.9134,"gamma":0.0043,"theta":-0.427,"vega":0.1218,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:03:09"},{"contractSymbol":"AMD260925C00617500","optionType":"call","expiryDate":"2026-09-25","strike":617.5,"lastPrice":0.51,"bid":0.79,"ask":1.43,"volume":34,"openInterest":32,"impliedVolatility":0.4676,"delta":0.0824,"gamma":0.004,"theta":-0.39,"vega":0.119,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:26:17"},{"contractSymbol":"AMD260925P00617500","optionType":"put","expiryDate":"2026-09-25","strike":617.5,"lastPrice":0,"bid":58.15,"ask":61,"volume":0,"openInterest":0,"impliedVolatility":0.5494,"delta":-0.9224,"gamma":0.004,"theta":-0.3928,"vega":0.1138,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260925C00620000","optionType":"call","expiryDate":"2026-09-25","strike":620,"lastPrice":1.22,"bid":1.15,"ask":1.25,"volume":243,"openInterest":1750,"impliedVolatility":0.4909,"delta":0.0741,"gamma":0.0037,"theta":-0.3579,"vega":0.1098,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:45"},{"contractSymbol":"AMD260925P00620000","optionType":"put","expiryDate":"2026-09-25","strike":620,"lastPrice":156.29,"bid":59.8,"ask":63.25,"volume":0,"openInterest":0,"impliedVolatility":0.5222,"delta":-0.9308,"gamma":0.0037,"theta":-0.3598,"vega":0.1035,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-19T14:20:09"},{"contractSymbol":"AMD260925C00622500","optionType":"call","expiryDate":"2026-09-25","strike":622.5,"lastPrice":0.37,"bid":0.51,"ask":1.34,"volume":296,"openInterest":78,"impliedVolatility":0.4779,"delta":0.0666,"gamma":0.0034,"theta":-0.3276,"vega":0.1012,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:15:48"},{"contractSymbol":"AMD260925P00622500","optionType":"put","expiryDate":"2026-09-25","strike":622.5,"lastPrice":78,"bid":62.5,"ask":65.6,"volume":0,"openInterest":15,"impliedVolatility":0.5397,"delta":-0.9383,"gamma":0.0034,"theta":-0.3286,"vega":0.0939,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:47:41"},{"contractSymbol":"AMD260925C00625000","optionType":"call","expiryDate":"2026-09-25","strike":625,"lastPrice":0.85,"bid":0.71,"ask":0.97,"volume":142,"openInterest":610,"impliedVolatility":0.4824,"delta":0.0597,"gamma":0.0031,"theta":-0.2992,"vega":0.0931,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:37"},{"contractSymbol":"AMD260925P00625000","optionType":"put","expiryDate":"2026-09-25","strike":625,"lastPrice":0,"bid":64.9,"ask":68.2,"volume":0,"openInterest":0,"impliedVolatility":0.5549,"delta":-0.9452,"gamma":0.0031,"theta":-0.2994,"vega":0.0871,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260925C00627500","optionType":"call","expiryDate":"2026-09-25","strike":627.5,"lastPrice":0.26,"bid":0.3,"ask":1.13,"volume":236,"openInterest":26,"impliedVolatility":0.4806,"delta":0.0534,"gamma":0.0028,"theta":-0.2726,"vega":0.0853,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:45:47"},{"contractSymbol":"AMD260925P00627500","optionType":"put","expiryDate":"2026-09-25","strike":627.5,"lastPrice":0,"bid":66.95,"ask":70.45,"volume":0,"openInterest":0,"impliedVolatility":0.5365,"delta":-0.9514,"gamma":0.0028,"theta":-0.2717,"vega":0.0786,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260925C00630000","optionType":"call","expiryDate":"2026-09-25","strike":630,"lastPrice":0.27,"bid":0.21,"ask":1.04,"volume":447,"openInterest":213,"impliedVolatility":0.4816,"delta":0.0478,"gamma":0.0026,"theta":-0.2478,"vega":0.0781,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:48:46"},{"contractSymbol":"AMD260925P00630000","optionType":"put","expiryDate":"2026-09-25","strike":630,"lastPrice":0,"bid":69.2,"ask":73,"volume":0,"openInterest":0,"impliedVolatility":0.5398,"delta":-0.957,"gamma":0.0026,"theta":-0.2456,"vega":0.0707,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260925C00632500","optionType":"call","expiryDate":"2026-09-25","strike":632.5,"lastPrice":0.2,"bid":0.35,"ask":0.96,"volume":204,"openInterest":17,"impliedVolatility":0.499,"delta":0.0426,"gamma":0.0023,"theta":-0.2249,"vega":0.0714,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:27:25"},{"contractSymbol":"AMD260925P00632500","optionType":"put","expiryDate":"2026-09-25","strike":632.5,"lastPrice":145.15,"bid":71.6,"ask":75.45,"volume":0,"openInterest":0,"impliedVolatility":0.5452,"delta":-0.962,"gamma":0.0023,"theta":-0.2218,"vega":0.0645,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T09:32:32"},{"contractSymbol":"AMD260925C00635000","optionType":"call","expiryDate":"2026-09-25","strike":635,"lastPrice":0.34,"bid":0.15,"ask":0.89,"volume":106,"openInterest":100,"impliedVolatility":0.4912,"delta":0.038,"gamma":0.0021,"theta":-0.2037,"vega":0.0651,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:52:12"},{"contractSymbol":"AMD260925P00635000","optionType":"put","expiryDate":"2026-09-25","strike":635,"lastPrice":0,"bid":74.05,"ask":77.7,"volume":0,"openInterest":0,"impliedVolatility":0.54,"delta":-0.9666,"gamma":0.0021,"theta":-0.1997,"vega":0.0587,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260925C00637500","optionType":"call","expiryDate":"2026-09-25","strike":637.5,"lastPrice":0.13,"bid":0.07,"ask":0.52,"volume":7,"openInterest":29,"impliedVolatility":0.4593,"delta":0.0339,"gamma":0.0019,"theta":-0.1843,"vega":0.0592,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:45:48"},{"contractSymbol":"AMD260925P00637500","optionType":"put","expiryDate":"2026-09-25","strike":637.5,"lastPrice":0,"bid":76.5,"ask":80.2,"volume":0,"openInterest":0,"impliedVolatility":0.5499,"delta":-0.9706,"gamma":0.0019,"theta":-0.1787,"vega":0.0516,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260925C00640000","optionType":"call","expiryDate":"2026-09-25","strike":640,"lastPrice":0.4,"bid":0.36,"ask":0.46,"volume":73,"openInterest":204,"impliedVolatility":0.496,"delta":0.0302,"gamma":0.0018,"theta":-0.1665,"vega":0.0539,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:26"},{"contractSymbol":"AMD260925P00640000","optionType":"put","expiryDate":"2026-09-25","strike":640,"lastPrice":94.36,"bid":79,"ask":82.75,"volume":0,"openInterest":2,"impliedVolatility":0.5665,"delta":-0.9742,"gamma":0.0017,"theta":-0.16,"vega":0.0462,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:53:35"},{"contractSymbol":"AMD260925C00645000","optionType":"call","expiryDate":"2026-09-25","strike":645,"lastPrice":0.25,"bid":0.25,"ask":0.36,"volume":7,"openInterest":198,"impliedVolatility":0.4964,"delta":0.024,"gamma":0.0014,"theta":-0.1356,"vega":0.0445,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:12"},{"contractSymbol":"AMD260925P00645000","optionType":"put","expiryDate":"2026-09-25","strike":645,"lastPrice":158.3,"bid":84.1,"ask":87.6,"volume":0,"openInterest":0,"impliedVolatility":0.5889,"delta":-0.9802,"gamma":0.0014,"theta":-0.1272,"vega":0.0373,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T10:06:47"},{"contractSymbol":"AMD260925C00650000","optionType":"call","expiryDate":"2026-09-25","strike":650,"lastPrice":0.26,"bid":0.22,"ask":0.29,"volume":1188,"openInterest":2143,"impliedVolatility":0.5057,"delta":0.019,"gamma":0.0012,"theta":-0.1104,"vega":0.0367,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:25"},{"contractSymbol":"AMD260925P00650000","optionType":"put","expiryDate":"2026-09-25","strike":650,"lastPrice":108.18,"bid":89.4,"ask":92.4,"volume":10,"openInterest":0,"impliedVolatility":0.6254,"delta":-0.9848,"gamma":0.0011,"theta":-0.1002,"vega":0.0297,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:03:39"},{"contractSymbol":"AMD260925C00655000","optionType":"call","expiryDate":"2026-09-25","strike":655,"lastPrice":0.17,"bid":0.17,"ask":0.22,"volume":31,"openInterest":170,"impliedVolatility":0.5084,"delta":0.0151,"gamma":0.001,"theta":-0.0899,"vega":0.0302,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:51:30"},{"contractSymbol":"AMD260925P00655000","optionType":"put","expiryDate":"2026-09-25","strike":655,"lastPrice":0,"bid":93.75,"ask":97.4,"volume":0,"openInterest":0,"impliedVolatility":0.5905,"delta":-0.9884,"gamma":0.0009,"theta":-0.0786,"vega":0.0233,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260925C00660000","optionType":"call","expiryDate":"2026-09-25","strike":660,"lastPrice":0.08,"bid":0.12,"ask":0.19,"volume":42,"openInterest":109,"impliedVolatility":0.5139,"delta":0.0121,"gamma":0.0008,"theta":-0.0736,"vega":0.0249,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:48:00"},{"contractSymbol":"AMD260925P00660000","optionType":"put","expiryDate":"2026-09-25","strike":660,"lastPrice":0,"bid":98.8,"ask":102.4,"volume":0,"openInterest":0,"impliedVolatility":0.6193,"delta":-0.9911,"gamma":0.0007,"theta":-0.0616,"vega":0.0185,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260925C00665000","optionType":"call","expiryDate":"2026-09-25","strike":665,"lastPrice":0.06,"bid":0.02,"ask":0.26,"volume":36,"openInterest":72,"impliedVolatility":0.5274,"delta":0.0098,"gamma":0.0006,"theta":-0.0607,"vega":0.0207,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:48:38"},{"contractSymbol":"AMD260925P00665000","optionType":"put","expiryDate":"2026-09-25","strike":665,"lastPrice":0,"bid":103.8,"ask":108.95,"volume":0,"openInterest":0,"impliedVolatility":0.7599,"delta":-0.9931,"gamma":0.0006,"theta":-0.0483,"vega":0.015,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260925C00670000","optionType":"call","expiryDate":"2026-09-25","strike":670,"lastPrice":0.05,"bid":0.04,"ask":0.18,"volume":35,"openInterest":123,"impliedVolatility":0.5316,"delta":0.008,"gamma":0.0005,"theta":-0.0505,"vega":0.0173,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:50:59"},{"contractSymbol":"AMD260925P00670000","optionType":"put","expiryDate":"2026-09-25","strike":670,"lastPrice":126.05,"bid":108.8,"ask":115,"volume":0,"openInterest":1,"impliedVolatility":0.8032,"delta":-0.9946,"gamma":0.0004,"theta":-0.0382,"vega":0.0115,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:40:26"},{"contractSymbol":"AMD260925C00675000","optionType":"call","expiryDate":"2026-09-25","strike":675,"lastPrice":0.08,"bid":0.01,"ask":0.49,"volume":2,"openInterest":272,"impliedVolatility":0.6111,"delta":0.0066,"gamma":0.0004,"theta":-0.0426,"vega":0.0146,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:46:41"},{"contractSymbol":"AMD260925P00675000","optionType":"put","expiryDate":"2026-09-25","strike":675,"lastPrice":0,"bid":113.8,"ask":117.25,"volume":0,"openInterest":0,"impliedVolatility":0.6698,"delta":-0.9958,"gamma":0.0004,"theta":-0.0305,"vega":0.01,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260925C00680000","optionType":"call","expiryDate":"2026-09-25","strike":680,"lastPrice":0.02,"bid":0.01,"ask":0.09,"volume":6,"openInterest":136,"impliedVolatility":0.523,"delta":0.0055,"gamma":0.0004,"theta":-0.0365,"vega":0.0125,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:04:09"},{"contractSymbol":"AMD260925P00680000","optionType":"put","expiryDate":"2026-09-25","strike":680,"lastPrice":0,"bid":119.4,"ask":122.45,"volume":0,"openInterest":0,"impliedVolatility":0.7722,"delta":-0.9966,"gamma":0.0003,"theta":-0.0248,"vega":0.0077,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260925C00685000","optionType":"call","expiryDate":"2026-09-25","strike":685,"lastPrice":0.08,"bid":0.02,"ask":0.08,"volume":11,"openInterest":312,"impliedVolatility":0.5406,"delta":0.0047,"gamma":0.0003,"theta":-0.0317,"vega":0.0109,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:47"},{"contractSymbol":"AMD260925P00685000","optionType":"put","expiryDate":"2026-09-25","strike":685,"lastPrice":0,"bid":123.8,"ask":127.35,"volume":0,"openInterest":0,"impliedVolatility":0.726,"delta":-0.9972,"gamma":0.0002,"theta":-0.0206,"vega":0.0063,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260925C00690000","optionType":"call","expiryDate":"2026-09-25","strike":690,"lastPrice":0.02,"bid":0.02,"ask":0.09,"volume":2,"openInterest":164,"impliedVolatility":0.5634,"delta":0.0041,"gamma":0.0003,"theta":-0.0281,"vega":0.0096,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:23:46"},{"contractSymbol":"AMD260925P00690000","optionType":"put","expiryDate":"2026-09-25","strike":690,"lastPrice":0,"bid":128.95,"ask":132.45,"volume":0,"openInterest":0,"impliedVolatility":0.7766,"delta":-0.9977,"gamma":0.0002,"theta":-0.0174,"vega":0.0056,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260925C00695000","optionType":"call","expiryDate":"2026-09-25","strike":695,"lastPrice":0.05,"bid":0.01,"ask":0.06,"volume":51,"openInterest":32,"impliedVolatility":0.5555,"delta":0.0036,"gamma":0.0002,"theta":-0.0253,"vega":0.0085,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:57"},{"contractSymbol":"AMD260925P00695000","optionType":"put","expiryDate":"2026-09-25","strike":695,"lastPrice":0,"bid":134.05,"ask":137.45,"volume":0,"openInterest":0,"impliedVolatility":0.8089,"delta":-0.998,"gamma":0.0002,"theta":-0.0149,"vega":0.0051,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260925C00700000","optionType":"call","expiryDate":"2026-09-25","strike":700,"lastPrice":0.04,"bid":0.01,"ask":0.16,"volume":10,"openInterest":223,"impliedVolatility":0.6256,"delta":0.0032,"gamma":0.0002,"theta":-0.0231,"vega":0.0077,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:48:58"},{"contractSymbol":"AMD260925P00700000","optionType":"put","expiryDate":"2026-09-25","strike":700,"lastPrice":0,"bid":139,"ask":142.45,"volume":0,"openInterest":0,"impliedVolatility":0.8256,"delta":-0.9983,"gamma":0.0001,"theta":-0.0132,"vega":0.0043,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260925C00705000","optionType":"call","expiryDate":"2026-09-25","strike":705,"lastPrice":0.04,"bid":0.01,"ask":0.11,"volume":1,"openInterest":62,"impliedVolatility":0.6201,"delta":0.0029,"gamma":0.0002,"theta":-0.0214,"vega":0.007,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:03:10"},{"contractSymbol":"AMD260925P00705000","optionType":"put","expiryDate":"2026-09-25","strike":705,"lastPrice":0,"bid":144.05,"ask":147.45,"volume":0,"openInterest":0,"impliedVolatility":0.8525,"delta":-0.9985,"gamma":0.0001,"theta":-0.0119,"vega":0.0035,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260925C00710000","optionType":"call","expiryDate":"2026-09-25","strike":710,"lastPrice":0.04,"bid":0.01,"ask":0.49,"volume":8,"openInterest":313,"impliedVolatility":0.75,"delta":0.0027,"gamma":0.0002,"theta":-0.0201,"vega":0.0065,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:04:46"},{"contractSymbol":"AMD260925P00710000","optionType":"put","expiryDate":"2026-09-25","strike":710,"lastPrice":0,"bid":149.45,"ask":152.45,"volume":0,"openInterest":0,"impliedVolatility":0.9126,"delta":-0.9986,"gamma":0.0001,"theta":-0.0109,"vega":0.0032,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260925C00715000","optionType":"call","expiryDate":"2026-09-25","strike":715,"lastPrice":0.1,"bid":0,"ask":0.49,"volume":0,"openInterest":131,"impliedVolatility":0.7689,"delta":0.0025,"gamma":0.0002,"theta":-0.0191,"vega":0.0061,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T10:11:36"},{"contractSymbol":"AMD260925P00715000","optionType":"put","expiryDate":"2026-09-25","strike":715,"lastPrice":0,"bid":153.8,"ask":157.35,"volume":0,"openInterest":0,"impliedVolatility":0.852,"delta":-0.9987,"gamma":0.0001,"theta":-0.0102,"vega":0.003,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260925C00720000","optionType":"call","expiryDate":"2026-09-25","strike":720,"lastPrice":0.03,"bid":0,"ask":0.15,"volume":1,"openInterest":1231,"impliedVolatility":0.6857,"delta":0.0023,"gamma":0.0001,"theta":-0.0183,"vega":0.0058,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:50:10"},{"contractSymbol":"AMD260925P00720000","optionType":"put","expiryDate":"2026-09-25","strike":720,"lastPrice":0,"bid":159,"ask":162.45,"volume":0,"openInterest":0,"impliedVolatility":0.9101,"delta":-0.9988,"gamma":0.0001,"theta":-0.0096,"vega":0.0029,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260925C00725000","optionType":"call","expiryDate":"2026-09-25","strike":725,"lastPrice":0.03,"bid":0.01,"ask":0.09,"volume":19,"openInterest":35,"impliedVolatility":0.6745,"delta":0.0022,"gamma":0.0001,"theta":-0.0176,"vega":0.0055,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:14:09"},{"contractSymbol":"AMD260925P00725000","optionType":"put","expiryDate":"2026-09-25","strike":725,"lastPrice":0,"bid":163.8,"ask":167.25,"volume":0,"openInterest":0,"impliedVolatility":0.8778,"delta":-0.9989,"gamma":0.0001,"theta":-0.0091,"vega":0.0028,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260925C00730000","optionType":"call","expiryDate":"2026-09-25","strike":730,"lastPrice":0.03,"bid":0,"ask":0.48,"volume":0,"openInterest":51,"impliedVolatility":0.8204,"delta":0.0021,"gamma":0.0001,"theta":-0.0171,"vega":0.0052,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T10:23:19"},{"contractSymbol":"AMD260925P00730000","optionType":"put","expiryDate":"2026-09-25","strike":730,"lastPrice":0,"bid":169.25,"ask":172.45,"volume":0,"openInterest":0,"impliedVolatility":0.9789,"delta":-0.999,"gamma":0.0001,"theta":-0.0086,"vega":0.0027,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260925C00735000","optionType":"call","expiryDate":"2026-09-25","strike":735,"lastPrice":0.03,"bid":0,"ask":0.09,"volume":1,"openInterest":39,"impliedVolatility":0.6993,"delta":0.002,"gamma":0.0001,"theta":-0.0167,"vega":0.005,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:36:20"},{"contractSymbol":"AMD260925P00735000","optionType":"put","expiryDate":"2026-09-25","strike":735,"lastPrice":0,"bid":174.25,"ask":177.45,"volume":0,"openInterest":0,"impliedVolatility":0.9994,"delta":-0.999,"gamma":0.0001,"theta":-0.0083,"vega":0.0026,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260925C00740000","optionType":"call","expiryDate":"2026-09-25","strike":740,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":1,"openInterest":50,"impliedVolatility":0.5983,"delta":0.0019,"gamma":0.0001,"theta":-0.0164,"vega":0.0048,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:36:04"},{"contractSymbol":"AMD260925P00740000","optionType":"put","expiryDate":"2026-09-25","strike":740,"lastPrice":0,"bid":178.8,"ask":182.45,"volume":0,"openInterest":0,"impliedVolatility":0.965,"delta":-0.9991,"gamma":0.0001,"theta":-0.008,"vega":0.0025,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260925C00750000","optionType":"call","expiryDate":"2026-09-25","strike":750,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":74,"openInterest":108,"impliedVolatility":0.6248,"delta":0.0018,"gamma":0.0001,"theta":-0.0158,"vega":0.0045,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:56:16"},{"contractSymbol":"AMD260925P00750000","optionType":"put","expiryDate":"2026-09-25","strike":750,"lastPrice":0,"bid":188.8,"ask":192.45,"volume":0,"openInterest":0,"impliedVolatility":1.0037,"delta":-0.9992,"gamma":0.0001,"theta":-0.0076,"vega":0.0023,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260925C00760000","optionType":"call","expiryDate":"2026-09-25","strike":760,"lastPrice":0.03,"bid":0,"ask":0.48,"volume":0,"openInterest":41,"impliedVolatility":0.9266,"delta":0.0017,"gamma":0.0001,"theta":-0.0154,"vega":0.0042,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:55:09"},{"contractSymbol":"AMD260925P00760000","optionType":"put","expiryDate":"2026-09-25","strike":760,"lastPrice":0,"bid":199.2,"ask":202.5,"volume":0,"openInterest":0,"impliedVolatility":1.0933,"delta":-0.9992,"gamma":0.0001,"theta":-0.0073,"vega":0.0022,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260925C00770000","optionType":"call","expiryDate":"2026-09-25","strike":770,"lastPrice":0.01,"bid":0,"ask":0.1,"volume":0,"openInterest":72,"impliedVolatility":0.8133,"delta":0.0016,"gamma":0.0001,"theta":-0.015,"vega":0.004,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:54:55"},{"contractSymbol":"AMD260925P00770000","optionType":"put","expiryDate":"2026-09-25","strike":770,"lastPrice":0,"bid":208.8,"ask":212.45,"volume":0,"openInterest":0,"impliedVolatility":1.0787,"delta":-0.9993,"gamma":0,"theta":-0.007,"vega":0.002,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260925C00780000","optionType":"call","expiryDate":"2026-09-25","strike":780,"lastPrice":0.05,"bid":0,"ask":0.1,"volume":0,"openInterest":42,"impliedVolatility":0.8427,"delta":0.0015,"gamma":0.0001,"theta":-0.0147,"vega":0.0038,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T09:55:42"},{"contractSymbol":"AMD260925P00780000","optionType":"put","expiryDate":"2026-09-25","strike":780,"lastPrice":316.63,"bid":219.2,"ask":222.45,"volume":0,"openInterest":0,"impliedVolatility":1.1753,"delta":-0.9993,"gamma":0,"theta":-0.0068,"vega":0.0018,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-20T13:15:24"},{"contractSymbol":"AMD260925C00790000","optionType":"call","expiryDate":"2026-09-25","strike":790,"lastPrice":0.02,"bid":0,"ask":0.1,"volume":0,"openInterest":70,"impliedVolatility":0.8716,"delta":0.0014,"gamma":0.0001,"theta":-0.0144,"vega":0.0036,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T12:16:35"},{"contractSymbol":"AMD260925P00790000","optionType":"put","expiryDate":"2026-09-25","strike":790,"lastPrice":0,"bid":229.1,"ask":232.45,"volume":0,"openInterest":0,"impliedVolatility":1.1934,"delta":-0.9993,"gamma":0,"theta":-0.0067,"vega":0.0016,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260925C00800000","optionType":"call","expiryDate":"2026-09-25","strike":800,"lastPrice":0.02,"bid":0,"ask":0.01,"volume":0,"openInterest":118,"impliedVolatility":0.7511,"delta":0.0013,"gamma":0.0001,"theta":-0.0141,"vega":0.0034,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T13:02:22"},{"contractSymbol":"AMD260925P00800000","optionType":"put","expiryDate":"2026-09-25","strike":800,"lastPrice":0,"bid":239,"ask":242.45,"volume":0,"openInterest":0,"impliedVolatility":1.2157,"delta":-0.9994,"gamma":0,"theta":-0.0065,"vega":0.0015,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260925C00810000","optionType":"call","expiryDate":"2026-09-25","strike":810,"lastPrice":0.02,"bid":0,"ask":0.1,"volume":2,"openInterest":125,"impliedVolatility":0.9279,"delta":0.0013,"gamma":0.0001,"theta":-0.0138,"vega":0.0033,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:38:33"},{"contractSymbol":"AMD260925P00810000","optionType":"put","expiryDate":"2026-09-25","strike":810,"lastPrice":0,"bid":248.8,"ask":253.95,"volume":0,"openInterest":0,"impliedVolatility":1.2206,"delta":-0.9994,"gamma":0,"theta":-0.0064,"vega":0.0013,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260925C00820000","optionType":"call","expiryDate":"2026-09-25","strike":820,"lastPrice":0.03,"bid":0,"ask":0.52,"volume":0,"openInterest":301,"impliedVolatility":1.1328,"delta":0.0012,"gamma":0.0001,"theta":-0.0136,"vega":0.0031,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T14:52:23"},{"contractSymbol":"AMD260925P00820000","optionType":"put","expiryDate":"2026-09-25","strike":820,"lastPrice":0,"bid":259.1,"ask":262.45,"volume":0,"openInterest":0,"impliedVolatility":1.2996,"delta":-0.9994,"gamma":0,"theta":-0.0062,"vega":0.0013,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260925C00830000","optionType":"call","expiryDate":"2026-09-25","strike":830,"lastPrice":0.06,"bid":0,"ask":0.72,"volume":0,"openInterest":19,"impliedVolatility":1.2104,"delta":0.0012,"gamma":0,"theta":-0.0133,"vega":0.003,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-09T15:55:21"},{"contractSymbol":"AMD260925P00830000","optionType":"put","expiryDate":"2026-09-25","strike":830,"lastPrice":366.21,"bid":269.25,"ask":272.45,"volume":0,"openInterest":0,"impliedVolatility":1.3543,"delta":-0.9995,"gamma":0,"theta":-0.0061,"vega":0.0013,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-20T13:10:36"},{"contractSymbol":"AMD260925C00840000","optionType":"call","expiryDate":"2026-09-25","strike":840,"lastPrice":0.05,"bid":0,"ask":0.05,"volume":0,"openInterest":64,"impliedVolatility":0.9513,"delta":0.0011,"gamma":0,"theta":-0.0131,"vega":0.0029,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T10:53:42"},{"contractSymbol":"AMD260925P00840000","optionType":"put","expiryDate":"2026-09-25","strike":840,"lastPrice":0,"bid":279.25,"ask":282.45,"volume":0,"openInterest":0,"impliedVolatility":1.3883,"delta":-0.9995,"gamma":0,"theta":-0.0059,"vega":0.0012,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260925C00850000","optionType":"call","expiryDate":"2026-09-25","strike":850,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":0,"openInterest":21,"impliedVolatility":0.868,"delta":0.0011,"gamma":0,"theta":-0.0129,"vega":0.0028,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:19:49"},{"contractSymbol":"AMD260925P00850000","optionType":"put","expiryDate":"2026-09-25","strike":850,"lastPrice":0,"bid":289.25,"ask":292.35,"volume":0,"openInterest":0,"impliedVolatility":1.4079,"delta":-0.9995,"gamma":0,"theta":-0.0058,"vega":0.0012,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260925C00860000","optionType":"call","expiryDate":"2026-09-25","strike":860,"lastPrice":0.06,"bid":0,"ask":0.51,"volume":0,"openInterest":171,"impliedVolatility":1.2508,"delta":0.001,"gamma":0,"theta":-0.0126,"vega":0.0027,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T14:33:44"},{"contractSymbol":"AMD260925P00860000","optionType":"put","expiryDate":"2026-09-25","strike":860,"lastPrice":0,"bid":299.15,"ask":302.25,"volume":0,"openInterest":0,"impliedVolatility":1.4103,"delta":-0.9995,"gamma":0,"theta":-0.0056,"vega":0.0012,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260925C00870000","optionType":"call","expiryDate":"2026-09-25","strike":870,"lastPrice":0.06,"bid":0,"ask":0.51,"volume":0,"openInterest":74,"impliedVolatility":1.2798,"delta":0.001,"gamma":0,"theta":-0.0124,"vega":0.0026,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T14:29:32"},{"contractSymbol":"AMD260925P00870000","optionType":"put","expiryDate":"2026-09-25","strike":870,"lastPrice":0,"bid":309.15,"ask":312.35,"volume":0,"openInterest":0,"impliedVolatility":1.4579,"delta":-0.9996,"gamma":0,"theta":-0.0054,"vega":0.0011,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260925C00880000","optionType":"call","expiryDate":"2026-09-25","strike":880,"lastPrice":0.07,"bid":0,"ask":0.51,"volume":0,"openInterest":62,"impliedVolatility":1.3084,"delta":0.001,"gamma":0,"theta":-0.0122,"vega":0.0025,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T15:56:34"},{"contractSymbol":"AMD260925P00880000","optionType":"put","expiryDate":"2026-09-25","strike":880,"lastPrice":0,"bid":319.1,"ask":322.45,"volume":0,"openInterest":0,"impliedVolatility":1.4972,"delta":-0.9996,"gamma":0,"theta":-0.0053,"vega":0.0011,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260925C00890000","optionType":"call","expiryDate":"2026-09-25","strike":890,"lastPrice":0.01,"bid":0,"ask":0.51,"volume":0,"openInterest":52,"impliedVolatility":1.3366,"delta":0.0009,"gamma":0,"theta":-0.012,"vega":0.0024,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T09:34:50"},{"contractSymbol":"AMD260925P00890000","optionType":"put","expiryDate":"2026-09-25","strike":890,"lastPrice":0,"bid":329.35,"ask":332.45,"volume":0,"openInterest":0,"impliedVolatility":1.5647,"delta":-0.9996,"gamma":0,"theta":-0.0051,"vega":0.0011,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260925C00900000","optionType":"call","expiryDate":"2026-09-25","strike":900,"lastPrice":0.01,"bid":0,"ask":0.17,"volume":0,"openInterest":94,"impliedVolatility":1.2185,"delta":0.0009,"gamma":0,"theta":-0.0118,"vega":0.0023,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T15:55:27"},{"contractSymbol":"AMD260925P00900000","optionType":"put","expiryDate":"2026-09-25","strike":900,"lastPrice":0,"bid":338.8,"ask":342.45,"volume":0,"openInterest":0,"impliedVolatility":1.5071,"delta":-0.9996,"gamma":0,"theta":-0.005,"vega":0.001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260925C00910000","optionType":"call","expiryDate":"2026-09-25","strike":910,"lastPrice":0.06,"bid":0,"ask":0.51,"volume":0,"openInterest":14,"impliedVolatility":1.3917,"delta":0.0008,"gamma":0,"theta":-0.0116,"vega":0.0022,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T14:12:03"},{"contractSymbol":"AMD260925P00910000","optionType":"put","expiryDate":"2026-09-25","strike":910,"lastPrice":0,"bid":348.8,"ask":352.35,"volume":0,"openInterest":0,"impliedVolatility":1.5162,"delta":-0.9996,"gamma":0,"theta":-0.0048,"vega":0.001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260925C00920000","optionType":"call","expiryDate":"2026-09-25","strike":920,"lastPrice":0.04,"bid":0,"ask":0.51,"volume":0,"openInterest":103,"impliedVolatility":1.4187,"delta":0.0008,"gamma":0,"theta":-0.0114,"vega":0.0022,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T15:56:50"},{"contractSymbol":"AMD260925P00920000","optionType":"put","expiryDate":"2026-09-25","strike":920,"lastPrice":0,"bid":359.05,"ask":362.4,"volume":0,"openInterest":0,"impliedVolatility":1.6025,"delta":-0.9996,"gamma":0,"theta":-0.0047,"vega":0.001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260925C00930000","optionType":"call","expiryDate":"2026-09-25","strike":930,"lastPrice":0.01,"bid":0,"ask":0.35,"volume":0,"openInterest":171,"impliedVolatility":1.388,"delta":0.0008,"gamma":0,"theta":-0.0112,"vega":0.0021,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T15:54:56"},{"contractSymbol":"AMD260925P00930000","optionType":"put","expiryDate":"2026-09-25","strike":930,"lastPrice":0,"bid":369.1,"ask":372.45,"volume":0,"openInterest":0,"impliedVolatility":1.6485,"delta":-0.9997,"gamma":0,"theta":-0.0046,"vega":0.0009,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260925C00940000","optionType":"call","expiryDate":"2026-09-25","strike":940,"lastPrice":0.01,"bid":0,"ask":0.51,"volume":0,"openInterest":97,"impliedVolatility":1.4716,"delta":0.0008,"gamma":0,"theta":-0.011,"vega":0.002,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T15:53:49"},{"contractSymbol":"AMD260925P00940000","optionType":"put","expiryDate":"2026-09-25","strike":940,"lastPrice":0,"bid":379.05,"ask":382.45,"volume":0,"openInterest":0,"impliedVolatility":1.6691,"delta":-0.9997,"gamma":0,"theta":-0.0044,"vega":0.0009,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260925C00950000","optionType":"call","expiryDate":"2026-09-25","strike":950,"lastPrice":0.02,"bid":0,"ask":0.51,"volume":1,"openInterest":48,"impliedVolatility":1.4975,"delta":0.0007,"gamma":0,"theta":-0.0108,"vega":0.0019,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:05:28"},{"contractSymbol":"AMD260925P00950000","optionType":"put","expiryDate":"2026-09-25","strike":950,"lastPrice":0,"bid":388.55,"ask":392.45,"volume":0,"openInterest":0,"impliedVolatility":1.5937,"delta":-0.9997,"gamma":0,"theta":-0.0043,"vega":0.0008,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260925C00960000","optionType":"call","expiryDate":"2026-09-25","strike":960,"lastPrice":0.01,"bid":0,"ask":0.51,"volume":0,"openInterest":25,"impliedVolatility":1.523,"delta":0.0007,"gamma":0,"theta":-0.0106,"vega":0.0019,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T15:46:49"},{"contractSymbol":"AMD260925P00960000","optionType":"put","expiryDate":"2026-09-25","strike":960,"lastPrice":0,"bid":398.8,"ask":402.45,"volume":0,"openInterest":0,"impliedVolatility":1.678,"delta":-0.9997,"gamma":0,"theta":-0.0042,"vega":0.0008,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260925C00970000","optionType":"call","expiryDate":"2026-09-25","strike":970,"lastPrice":0.01,"bid":0,"ask":0.51,"volume":0,"openInterest":18,"impliedVolatility":1.5482,"delta":0.0007,"gamma":0,"theta":-0.0104,"vega":0.0018,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T15:45:31"},{"contractSymbol":"AMD260925P00970000","optionType":"put","expiryDate":"2026-09-25","strike":970,"lastPrice":0,"bid":409.35,"ask":412.25,"volume":0,"openInterest":0,"impliedVolatility":1.7706,"delta":-0.9997,"gamma":0,"theta":-0.0041,"vega":0.0008,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260925C00980000","optionType":"call","expiryDate":"2026-09-25","strike":980,"lastPrice":0.14,"bid":0,"ask":0.51,"volume":1,"openInterest":58,"impliedVolatility":1.5732,"delta":0.0007,"gamma":0,"theta":-0.0102,"vega":0.0018,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:28:42"},{"contractSymbol":"AMD260925P00980000","optionType":"put","expiryDate":"2026-09-25","strike":980,"lastPrice":0,"bid":419.25,"ask":422.25,"volume":0,"openInterest":0,"impliedVolatility":1.7807,"delta":-0.9997,"gamma":0,"theta":-0.004,"vega":0.0008,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260925C00990000","optionType":"call","expiryDate":"2026-09-25","strike":990,"lastPrice":0.07,"bid":0,"ask":0.07,"volume":1,"openInterest":79,"impliedVolatility":1.3281,"delta":0.0006,"gamma":0,"theta":-0.01,"vega":0.0017,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:28:42"},{"contractSymbol":"AMD260925P00990000","optionType":"put","expiryDate":"2026-09-25","strike":990,"lastPrice":0,"bid":428.8,"ask":432.35,"volume":0,"openInterest":0,"impliedVolatility":1.7362,"delta":-0.9997,"gamma":0,"theta":-0.0038,"vega":0.0008,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260928C00400000","optionType":"call","expiryDate":"2026-09-28","strike":400,"lastPrice":104.08,"bid":156.9,"ask":162.65,"volume":0,"openInterest":1,"impliedVolatility":0,"delta":0.9958,"gamma":0.0002,"theta":-0.0374,"vega":0.0114,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T12:58:33"},{"contractSymbol":"AMD260928P00400000","optionType":"put","expiryDate":"2026-09-28","strike":400,"lastPrice":1.2,"bid":0.02,"ask":1.3,"volume":0,"openInterest":1,"impliedVolatility":1.0158,"delta":-0.0042,"gamma":0.0002,"theta":-0.0374,"vega":0.0114,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T10:30:16"},{"contractSymbol":"AMD260928C00405000","optionType":"call","expiryDate":"2026-09-28","strike":405,"lastPrice":145.28,"bid":151.9,"ask":157.3,"volume":0,"openInterest":1,"impliedVolatility":0,"delta":0.9953,"gamma":0.0002,"theta":-0.0402,"vega":0.0125,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T13:01:13"},{"contractSymbol":"AMD260928P00405000","optionType":"put","expiryDate":"2026-09-28","strike":405,"lastPrice":0.13,"bid":0.01,"ask":0.22,"volume":2,"openInterest":0,"impliedVolatility":0.7802,"delta":-0.0046,"gamma":0.0002,"theta":-0.0402,"vega":0.0125,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:36:31"},{"contractSymbol":"AMD260928C00410000","optionType":"call","expiryDate":"2026-09-28","strike":410,"lastPrice":0,"bid":146.95,"ask":152.7,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9948,"gamma":0.0002,"theta":-0.0434,"vega":0.0138,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260928P00410000","optionType":"put","expiryDate":"2026-09-28","strike":410,"lastPrice":0,"bid":0.04,"ask":1.49,"volume":0,"openInterest":0,"impliedVolatility":0.9736,"delta":-0.0051,"gamma":0.0002,"theta":-0.0434,"vega":0.0138,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260928C00415000","optionType":"call","expiryDate":"2026-09-28","strike":415,"lastPrice":0,"bid":142,"ask":148.15,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9942,"gamma":0.0002,"theta":-0.0469,"vega":0.0152,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260928P00415000","optionType":"put","expiryDate":"2026-09-28","strike":415,"lastPrice":0.31,"bid":0.04,"ask":0.72,"volume":2,"openInterest":4,"impliedVolatility":0.8457,"delta":-0.0057,"gamma":0.0002,"theta":-0.047,"vega":0.0152,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:55:52"},{"contractSymbol":"AMD260928C00420000","optionType":"call","expiryDate":"2026-09-28","strike":420,"lastPrice":0,"bid":137,"ask":142.7,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9935,"gamma":0.0003,"theta":-0.051,"vega":0.0168,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260928P00420000","optionType":"put","expiryDate":"2026-09-28","strike":420,"lastPrice":0.27,"bid":0.01,"ask":0.5,"volume":1,"openInterest":2,"impliedVolatility":0.7725,"delta":-0.0064,"gamma":0.0003,"theta":-0.051,"vega":0.0168,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:37:31"},{"contractSymbol":"AMD260928C00425000","optionType":"call","expiryDate":"2026-09-28","strike":425,"lastPrice":0,"bid":132.05,"ask":138.9,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9927,"gamma":0.0003,"theta":-0.0556,"vega":0.0187,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260928P00425000","optionType":"put","expiryDate":"2026-09-28","strike":425,"lastPrice":0,"bid":0.01,"ask":0.69,"volume":0,"openInterest":0,"impliedVolatility":0.7773,"delta":-0.0072,"gamma":0.0003,"theta":-0.0557,"vega":0.0187,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260928C00430000","optionType":"call","expiryDate":"2026-09-28","strike":430,"lastPrice":85.05,"bid":127.1,"ask":132.8,"volume":0,"openInterest":1,"impliedVolatility":0,"delta":0.9917,"gamma":0.0004,"theta":-0.0609,"vega":0.0209,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T15:51:22"},{"contractSymbol":"AMD260928P00430000","optionType":"put","expiryDate":"2026-09-28","strike":430,"lastPrice":0.18,"bid":0.01,"ask":0.64,"volume":10,"openInterest":7,"impliedVolatility":0.7406,"delta":-0.0082,"gamma":0.0004,"theta":-0.061,"vega":0.0209,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:20:22"},{"contractSymbol":"AMD260928C00432500","optionType":"call","expiryDate":"2026-09-28","strike":432.5,"lastPrice":112.05,"bid":124.6,"ask":130.5,"volume":1,"openInterest":0,"impliedVolatility":0,"delta":0.9912,"gamma":0.0004,"theta":-0.0639,"vega":0.0222,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:46:15"},{"contractSymbol":"AMD260928P00432500","optionType":"put","expiryDate":"2026-09-28","strike":432.5,"lastPrice":0.18,"bid":0.01,"ask":0.74,"volume":1,"openInterest":0,"impliedVolatility":0.7413,"delta":-0.0087,"gamma":0.0004,"theta":-0.0639,"vega":0.0222,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:38:44"},{"contractSymbol":"AMD260928C00435000","optionType":"call","expiryDate":"2026-09-28","strike":435,"lastPrice":0,"bid":122.15,"ask":127.7,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9906,"gamma":0.0004,"theta":-0.067,"vega":0.0235,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260928P00435000","optionType":"put","expiryDate":"2026-09-28","strike":435,"lastPrice":0.18,"bid":0.02,"ask":0.51,"volume":2,"openInterest":11,"impliedVolatility":0.6922,"delta":-0.0093,"gamma":0.0004,"theta":-0.067,"vega":0.0235,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:35:25"},{"contractSymbol":"AMD260928C00437500","optionType":"call","expiryDate":"2026-09-28","strike":437.5,"lastPrice":0,"bid":119.65,"ask":125.45,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9899,"gamma":0.0004,"theta":-0.0704,"vega":0.0249,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260928P00437500","optionType":"put","expiryDate":"2026-09-28","strike":437.5,"lastPrice":0.15,"bid":0.01,"ask":1.3,"volume":2,"openInterest":0,"impliedVolatility":0.7768,"delta":-0.01,"gamma":0.0004,"theta":-0.0704,"vega":0.0249,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:35:32"},{"contractSymbol":"AMD260928C00440000","optionType":"call","expiryDate":"2026-09-28","strike":440,"lastPrice":74.59,"bid":117.2,"ask":122.95,"volume":0,"openInterest":1,"impliedVolatility":0,"delta":0.9892,"gamma":0.0005,"theta":-0.074,"vega":0.0264,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T15:50:59"},{"contractSymbol":"AMD260928P00440000","optionType":"put","expiryDate":"2026-09-28","strike":440,"lastPrice":1.59,"bid":0.01,"ask":0.77,"volume":0,"openInterest":1,"impliedVolatility":0.7022,"delta":-0.0106,"gamma":0.0005,"theta":-0.0741,"vega":0.0264,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T09:53:54"},{"contractSymbol":"AMD260928C00442500","optionType":"call","expiryDate":"2026-09-28","strike":442.5,"lastPrice":0,"bid":114.7,"ask":120.45,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9885,"gamma":0.0005,"theta":-0.0779,"vega":0.028,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260928P00442500","optionType":"put","expiryDate":"2026-09-28","strike":442.5,"lastPrice":0,"bid":0.01,"ask":0.86,"volume":0,"openInterest":0,"impliedVolatility":0.6992,"delta":-0.0114,"gamma":0.0005,"theta":-0.078,"vega":0.028,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260928C00445000","optionType":"call","expiryDate":"2026-09-28","strike":445,"lastPrice":103.75,"bid":112.25,"ask":117.75,"volume":0,"openInterest":2,"impliedVolatility":0,"delta":0.9876,"gamma":0.0005,"theta":-0.0821,"vega":0.0298,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:08:22"},{"contractSymbol":"AMD260928P00445000","optionType":"put","expiryDate":"2026-09-28","strike":445,"lastPrice":0.33,"bid":0.04,"ask":0.33,"volume":5,"openInterest":92,"impliedVolatility":0.6075,"delta":-0.0122,"gamma":0.0005,"theta":-0.0821,"vega":0.0298,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:34:17"},{"contractSymbol":"AMD260928C00447500","optionType":"call","expiryDate":"2026-09-28","strike":447.5,"lastPrice":0,"bid":109.8,"ask":115.45,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9867,"gamma":0.0006,"theta":-0.0866,"vega":0.0317,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260928P00447500","optionType":"put","expiryDate":"2026-09-28","strike":447.5,"lastPrice":0.25,"bid":0.01,"ask":0.97,"volume":3,"openInterest":0,"impliedVolatility":0.6829,"delta":-0.0132,"gamma":0.0006,"theta":-0.0866,"vega":0.0317,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:34:22"},{"contractSymbol":"AMD260928C00450000","optionType":"call","expiryDate":"2026-09-28","strike":450,"lastPrice":96.27,"bid":107.35,"ask":112.85,"volume":0,"openInterest":4,"impliedVolatility":0,"delta":0.9858,"gamma":0.0006,"theta":-0.0914,"vega":0.0338,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T14:12:30"},{"contractSymbol":"AMD260928P00450000","optionType":"put","expiryDate":"2026-09-28","strike":450,"lastPrice":0.33,"bid":0.01,"ask":0.95,"volume":143,"openInterest":49,"impliedVolatility":0.6661,"delta":-0.0142,"gamma":0.0006,"theta":-0.0914,"vega":0.0338,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:24:14"},{"contractSymbol":"AMD260928C00452500","optionType":"call","expiryDate":"2026-09-28","strike":452.5,"lastPrice":0,"bid":104.9,"ask":110.35,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9847,"gamma":0.0007,"theta":-0.0966,"vega":0.036,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260928P00452500","optionType":"put","expiryDate":"2026-09-28","strike":452.5,"lastPrice":0.41,"bid":0.02,"ask":0.99,"volume":1,"openInterest":11,"impliedVolatility":0.6569,"delta":-0.0152,"gamma":0.0007,"theta":-0.0967,"vega":0.036,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:12:03"},{"contractSymbol":"AMD260928C00455000","optionType":"call","expiryDate":"2026-09-28","strike":455,"lastPrice":0,"bid":102.45,"ask":107.9,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9835,"gamma":0.0007,"theta":-0.1022,"vega":0.0384,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260928P00455000","optionType":"put","expiryDate":"2026-09-28","strike":455,"lastPrice":0.37,"bid":0.05,"ask":1.1,"volume":2,"openInterest":4,"impliedVolatility":0.6561,"delta":-0.0164,"gamma":0.0007,"theta":-0.1023,"vega":0.0384,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:12:24"},{"contractSymbol":"AMD260928C00457500","optionType":"call","expiryDate":"2026-09-28","strike":457.5,"lastPrice":0,"bid":99.95,"ask":105.45,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9822,"gamma":0.0008,"theta":-0.1082,"vega":0.041,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260928P00457500","optionType":"put","expiryDate":"2026-09-28","strike":457.5,"lastPrice":0.84,"bid":0.01,"ask":1.18,"volume":2,"openInterest":6,"impliedVolatility":0.645,"delta":-0.0177,"gamma":0.0008,"theta":-0.1083,"vega":0.041,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:33:07"},{"contractSymbol":"AMD260928C00460000","optionType":"call","expiryDate":"2026-09-28","strike":460,"lastPrice":84.93,"bid":97.55,"ask":102.95,"volume":0,"openInterest":14,"impliedVolatility":0.4398,"delta":0.9807,"gamma":0.0008,"theta":-0.1147,"vega":0.0438,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:12:10"},{"contractSymbol":"AMD260928P00460000","optionType":"put","expiryDate":"2026-09-28","strike":460,"lastPrice":0.47,"bid":0.01,"ask":1.29,"volume":15,"openInterest":11,"impliedVolatility":0.6398,"delta":-0.0192,"gamma":0.0008,"theta":-0.1148,"vega":0.0438,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:41:45"},{"contractSymbol":"AMD260928C00462500","optionType":"call","expiryDate":"2026-09-28","strike":462.5,"lastPrice":57.64,"bid":95.05,"ask":100.3,"volume":0,"openInterest":1,"impliedVolatility":0,"delta":0.9791,"gamma":0.0009,"theta":-0.1217,"vega":0.0469,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T14:36:53"},{"contractSymbol":"AMD260928P00462500","optionType":"put","expiryDate":"2026-09-28","strike":462.5,"lastPrice":0.59,"bid":0.11,"ask":1.87,"volume":8,"openInterest":3,"impliedVolatility":0.6746,"delta":-0.0208,"gamma":0.0009,"theta":-0.1218,"vega":0.0469,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:11:14"},{"contractSymbol":"AMD260928C00465000","optionType":"call","expiryDate":"2026-09-28","strike":465,"lastPrice":0,"bid":92.6,"ask":97.25,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9774,"gamma":0.001,"theta":-0.1292,"vega":0.0502,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260928P00465000","optionType":"put","expiryDate":"2026-09-28","strike":465,"lastPrice":0.56,"bid":0.14,"ask":1.85,"volume":5,"openInterest":11,"impliedVolatility":0.6596,"delta":-0.0225,"gamma":0.001,"theta":-0.1293,"vega":0.0502,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:11:24"},{"contractSymbol":"AMD260928C00467500","optionType":"call","expiryDate":"2026-09-28","strike":467.5,"lastPrice":0,"bid":90.15,"ask":95.6,"volume":0,"openInterest":0,"impliedVolatility":0.4796,"delta":0.9755,"gamma":0.0011,"theta":-0.1373,"vega":0.0538,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260928P00467500","optionType":"put","expiryDate":"2026-09-28","strike":467.5,"lastPrice":0.66,"bid":0.09,"ask":1.97,"volume":5,"openInterest":12,"impliedVolatility":0.6482,"delta":-0.0244,"gamma":0.0011,"theta":-0.1374,"vega":0.0538,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:37:23"},{"contractSymbol":"AMD260928C00470000","optionType":"call","expiryDate":"2026-09-28","strike":470,"lastPrice":35.43,"bid":87.65,"ask":93.1,"volume":0,"openInterest":1,"impliedVolatility":0.4661,"delta":0.9734,"gamma":0.0012,"theta":-0.146,"vega":0.0576,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T15:11:09"},{"contractSymbol":"AMD260928P00470000","optionType":"put","expiryDate":"2026-09-28","strike":470,"lastPrice":0.68,"bid":0.23,"ask":0.79,"volume":8,"openInterest":67,"impliedVolatility":0.5569,"delta":-0.0265,"gamma":0.0012,"theta":-0.1461,"vega":0.0576,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:29:51"},{"contractSymbol":"AMD260928C00472500","optionType":"call","expiryDate":"2026-09-28","strike":472.5,"lastPrice":0,"bid":85.2,"ask":90.7,"volume":0,"openInterest":0,"impliedVolatility":0.4784,"delta":0.9711,"gamma":0.0013,"theta":-0.1554,"vega":0.0617,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260928P00472500","optionType":"put","expiryDate":"2026-09-28","strike":472.5,"lastPrice":0.86,"bid":0.24,"ask":1.45,"volume":4,"openInterest":7,"impliedVolatility":0.5936,"delta":-0.0288,"gamma":0.0013,"theta":-0.1556,"vega":0.0617,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:30:06"},{"contractSymbol":"AMD260928C00475000","optionType":"call","expiryDate":"2026-09-28","strike":475,"lastPrice":0,"bid":82.7,"ask":88.05,"volume":0,"openInterest":0,"impliedVolatility":0.4394,"delta":0.9685,"gamma":0.0014,"theta":-0.1656,"vega":0.0662,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260928P00475000","optionType":"put","expiryDate":"2026-09-28","strike":475,"lastPrice":0.8,"bid":0.33,"ask":0.94,"volume":17,"openInterest":9,"impliedVolatility":0.5488,"delta":-0.0314,"gamma":0.0014,"theta":-0.1657,"vega":0.0662,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:34:55"},{"contractSymbol":"AMD260928C00477500","optionType":"call","expiryDate":"2026-09-28","strike":477.5,"lastPrice":40.97,"bid":80.25,"ask":84.85,"volume":0,"openInterest":1,"impliedVolatility":0,"delta":0.9657,"gamma":0.0015,"theta":-0.1765,"vega":0.0712,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T10:02:58"},{"contractSymbol":"AMD260928P00477500","optionType":"put","expiryDate":"2026-09-28","strike":477.5,"lastPrice":1.02,"bid":0.35,"ask":1.49,"volume":2,"openInterest":6,"impliedVolatility":0.5725,"delta":-0.0342,"gamma":0.0015,"theta":-0.1766,"vega":0.0712,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:58:19"},{"contractSymbol":"AMD260928C00480000","optionType":"call","expiryDate":"2026-09-28","strike":480,"lastPrice":66.19,"bid":77.75,"ask":83.4,"volume":1,"openInterest":6,"impliedVolatility":0.4684,"delta":0.9626,"gamma":0.0016,"theta":-0.1882,"vega":0.0764,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:01:25"},{"contractSymbol":"AMD260928P00480000","optionType":"put","expiryDate":"2026-09-28","strike":480,"lastPrice":0.75,"bid":0.33,"ask":1.36,"volume":10,"openInterest":23,"impliedVolatility":0.548,"delta":-0.0373,"gamma":0.0016,"theta":-0.1883,"vega":0.0764,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:00"},{"contractSymbol":"AMD260928C00482500","optionType":"call","expiryDate":"2026-09-28","strike":482.5,"lastPrice":0,"bid":75.3,"ask":80.85,"volume":0,"openInterest":0,"impliedVolatility":0.4544,"delta":0.9592,"gamma":0.0018,"theta":-0.2008,"vega":0.082,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260928P00482500","optionType":"put","expiryDate":"2026-09-28","strike":482.5,"lastPrice":1.4,"bid":0.28,"ask":1.89,"volume":4,"openInterest":17,"impliedVolatility":0.5602,"delta":-0.0408,"gamma":0.0018,"theta":-0.201,"vega":0.082,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:58:02"},{"contractSymbol":"AMD260928C00485000","optionType":"call","expiryDate":"2026-09-28","strike":485,"lastPrice":63.16,"bid":72.85,"ask":78.55,"volume":0,"openInterest":49,"impliedVolatility":0.4638,"delta":0.9554,"gamma":0.0019,"theta":-0.2144,"vega":0.088,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:17:13"},{"contractSymbol":"AMD260928P00485000","optionType":"put","expiryDate":"2026-09-28","strike":485,"lastPrice":1.3,"bid":0.21,"ask":1.72,"volume":7,"openInterest":49,"impliedVolatility":0.5316,"delta":-0.0445,"gamma":0.0019,"theta":-0.2146,"vega":0.0881,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:58:18"},{"contractSymbol":"AMD260928C00487500","optionType":"call","expiryDate":"2026-09-28","strike":487.5,"lastPrice":59.37,"bid":70.4,"ask":75.4,"volume":1,"openInterest":3,"impliedVolatility":0.3824,"delta":0.9512,"gamma":0.0021,"theta":-0.229,"vega":0.0947,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:50:27"},{"contractSymbol":"AMD260928P00487500","optionType":"put","expiryDate":"2026-09-28","strike":487.5,"lastPrice":3.2,"bid":0.75,"ask":2.56,"volume":0,"openInterest":1,"impliedVolatility":0.5809,"delta":-0.0487,"gamma":0.0021,"theta":-0.2292,"vega":0.0947,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T09:30:02"},{"contractSymbol":"AMD260928C00490000","optionType":"call","expiryDate":"2026-09-28","strike":490,"lastPrice":57.22,"bid":68,"ask":73.55,"volume":1,"openInterest":24,"impliedVolatility":0.4468,"delta":0.9466,"gamma":0.0023,"theta":-0.2446,"vega":0.1017,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:03:10"},{"contractSymbol":"AMD260928P00490000","optionType":"put","expiryDate":"2026-09-28","strike":490,"lastPrice":1,"bid":0.7,"ask":1.92,"volume":7,"openInterest":53,"impliedVolatility":0.5346,"delta":-0.0533,"gamma":0.0023,"theta":-0.2448,"vega":0.1018,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:35"},{"contractSymbol":"AMD260928C00492500","optionType":"call","expiryDate":"2026-09-28","strike":492.5,"lastPrice":0,"bid":65.55,"ask":71.45,"volume":0,"openInterest":0,"impliedVolatility":0.4619,"delta":0.9415,"gamma":0.0025,"theta":-0.2613,"vega":0.1092,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260928P00492500","optionType":"put","expiryDate":"2026-09-28","strike":492.5,"lastPrice":1.84,"bid":0.75,"ask":3.05,"volume":5,"openInterest":4,"impliedVolatility":0.5662,"delta":-0.0584,"gamma":0.0025,"theta":-0.2615,"vega":0.1092,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:18:01"},{"contractSymbol":"AMD260928C00495000","optionType":"call","expiryDate":"2026-09-28","strike":495,"lastPrice":58.2,"bid":63.15,"ask":69.1,"volume":4,"openInterest":35,"impliedVolatility":0.4608,"delta":0.9359,"gamma":0.0027,"theta":-0.2792,"vega":0.1172,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:50:10"},{"contractSymbol":"AMD260928P00495000","optionType":"put","expiryDate":"2026-09-28","strike":495,"lastPrice":1.68,"bid":0.5,"ask":2.26,"volume":9,"openInterest":27,"impliedVolatility":0.5084,"delta":-0.064,"gamma":0.0027,"theta":-0.2794,"vega":0.1172,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:50:00"},{"contractSymbol":"AMD260928C00497500","optionType":"call","expiryDate":"2026-09-28","strike":497.5,"lastPrice":0,"bid":60.8,"ask":66.7,"volume":0,"openInterest":0,"impliedVolatility":0.4581,"delta":0.9298,"gamma":0.0029,"theta":-0.2982,"vega":0.1259,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260928P00497500","optionType":"put","expiryDate":"2026-09-28","strike":497.5,"lastPrice":2.29,"bid":0.7,"ask":2.69,"volume":3,"openInterest":24,"impliedVolatility":0.517,"delta":-0.0702,"gamma":0.0029,"theta":-0.2984,"vega":0.1259,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:17:18"},{"contractSymbol":"AMD260928C00500000","optionType":"call","expiryDate":"2026-09-28","strike":500,"lastPrice":48.4,"bid":58.4,"ask":64,"volume":12,"openInterest":65,"impliedVolatility":0.4375,"delta":0.923,"gamma":0.0031,"theta":-0.3184,"vega":0.135,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:37:08"},{"contractSymbol":"AMD260928P00500000","optionType":"put","expiryDate":"2026-09-28","strike":500,"lastPrice":1.5,"bid":1.35,"ask":1.87,"volume":95,"openInterest":45,"impliedVolatility":0.4939,"delta":-0.0769,"gamma":0.0031,"theta":-0.3187,"vega":0.1352,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:32"},{"contractSymbol":"AMD260928C00502500","optionType":"call","expiryDate":"2026-09-28","strike":502.5,"lastPrice":45.7,"bid":56.05,"ask":62.05,"volume":1,"openInterest":23,"impliedVolatility":0.4529,"delta":0.9156,"gamma":0.0034,"theta":-0.3398,"vega":0.1446,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:16:44"},{"contractSymbol":"AMD260928P00502500","optionType":"put","expiryDate":"2026-09-28","strike":502.5,"lastPrice":3.7,"bid":0.05,"ask":3.8,"volume":0,"openInterest":7,"impliedVolatility":0.4994,"delta":-0.0844,"gamma":0.0034,"theta":-0.3402,"vega":0.1447,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:13:17"},{"contractSymbol":"AMD260928C00505000","optionType":"call","expiryDate":"2026-09-28","strike":505,"lastPrice":44.25,"bid":54.05,"ask":59.35,"volume":30,"openInterest":11,"impliedVolatility":0.4482,"delta":0.9075,"gamma":0.0037,"theta":-0.3624,"vega":0.1548,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:43:33"},{"contractSymbol":"AMD260928P00505000","optionType":"put","expiryDate":"2026-09-28","strike":505,"lastPrice":3.29,"bid":0.01,"ask":2.83,"volume":16,"openInterest":33,"impliedVolatility":0.4464,"delta":-0.0925,"gamma":0.0037,"theta":-0.3628,"vega":0.1548,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:24:13"},{"contractSymbol":"AMD260928C00507500","optionType":"call","expiryDate":"2026-09-28","strike":507.5,"lastPrice":42.53,"bid":51.4,"ask":57.3,"volume":2,"openInterest":7,"impliedVolatility":0.4425,"delta":0.8986,"gamma":0.004,"theta":-0.3861,"vega":0.1656,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:44:01"},{"contractSymbol":"AMD260928P00507500","optionType":"put","expiryDate":"2026-09-28","strike":507.5,"lastPrice":3.29,"bid":1.02,"ask":4.35,"volume":3,"openInterest":6,"impliedVolatility":0.5107,"delta":-0.1014,"gamma":0.004,"theta":-0.3866,"vega":0.1658,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:40:19"},{"contractSymbol":"AMD260928C00510000","optionType":"call","expiryDate":"2026-09-28","strike":510,"lastPrice":39.52,"bid":49.1,"ask":53.85,"volume":3,"openInterest":12,"impliedVolatility":0.3981,"delta":0.8889,"gamma":0.0042,"theta":-0.411,"vega":0.1768,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:35:58"},{"contractSymbol":"AMD260928P00510000","optionType":"put","expiryDate":"2026-09-28","strike":510,"lastPrice":2.48,"bid":0.22,"ask":3.6,"volume":10,"openInterest":36,"impliedVolatility":0.4468,"delta":-0.1111,"gamma":0.0042,"theta":-0.4115,"vega":0.1769,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:27"},{"contractSymbol":"AMD260928C00512500","optionType":"call","expiryDate":"2026-09-28","strike":512.5,"lastPrice":41.3,"bid":46.85,"ask":51.35,"volume":0,"openInterest":3,"impliedVolatility":0.3912,"delta":0.8784,"gamma":0.0046,"theta":-0.4369,"vega":0.1883,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:12:07"},{"contractSymbol":"AMD260928P00512500","optionType":"put","expiryDate":"2026-09-28","strike":512.5,"lastPrice":4.34,"bid":1.02,"ask":3.8,"volume":9,"openInterest":9,"impliedVolatility":0.4589,"delta":-0.1216,"gamma":0.0046,"theta":-0.4374,"vega":0.1884,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:46:24"},{"contractSymbol":"AMD260928C00515000","optionType":"call","expiryDate":"2026-09-28","strike":515,"lastPrice":36.9,"bid":44.6,"ask":49.6,"volume":36,"openInterest":45,"impliedVolatility":0.4076,"delta":0.867,"gamma":0.0049,"theta":-0.4636,"vega":0.2005,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:49:20"},{"contractSymbol":"AMD260928P00515000","optionType":"put","expiryDate":"2026-09-28","strike":515,"lastPrice":4.5,"bid":1.07,"ask":5.3,"volume":25,"openInterest":38,"impliedVolatility":0.4811,"delta":-0.1331,"gamma":0.0049,"theta":-0.4642,"vega":0.2006,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:38:15"},{"contractSymbol":"AMD260928C00517500","optionType":"call","expiryDate":"2026-09-28","strike":517.5,"lastPrice":32,"bid":42.4,"ask":47.15,"volume":2,"openInterest":7,"impliedVolatility":0.4004,"delta":0.8546,"gamma":0.0052,"theta":-0.4912,"vega":0.2129,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:24:26"},{"contractSymbol":"AMD260928P00517500","optionType":"put","expiryDate":"2026-09-28","strike":517.5,"lastPrice":5.59,"bid":0.98,"ask":5.75,"volume":12,"openInterest":3,"impliedVolatility":0.4706,"delta":-0.1454,"gamma":0.0052,"theta":-0.4918,"vega":0.2131,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:23:05"},{"contractSymbol":"AMD260928C00520000","optionType":"call","expiryDate":"2026-09-28","strike":520,"lastPrice":35.65,"bid":40.3,"ask":45.35,"volume":35,"openInterest":15,"impliedVolatility":0.412,"delta":0.8414,"gamma":0.0056,"theta":-0.5193,"vega":0.2254,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:50:02"},{"contractSymbol":"AMD260928P00520000","optionType":"put","expiryDate":"2026-09-28","strike":520,"lastPrice":3.18,"bid":3.15,"ask":3.95,"volume":127,"openInterest":26,"impliedVolatility":0.4596,"delta":-0.1587,"gamma":0.0056,"theta":-0.5201,"vega":0.2255,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:48"},{"contractSymbol":"AMD260928C00522500","optionType":"call","expiryDate":"2026-09-28","strike":522.5,"lastPrice":33.4,"bid":38.2,"ask":43.15,"volume":10,"openInterest":17,"impliedVolatility":0.4104,"delta":0.8271,"gamma":0.0059,"theta":-0.5479,"vega":0.2382,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:50:04"},{"contractSymbol":"AMD260928P00522500","optionType":"put","expiryDate":"2026-09-28","strike":522.5,"lastPrice":6.8,"bid":1.96,"ask":5.65,"volume":103,"openInterest":30,"impliedVolatility":0.4511,"delta":-0.173,"gamma":0.0059,"theta":-0.5487,"vega":0.2383,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:16:51"},{"contractSymbol":"AMD260928C00525000","optionType":"call","expiryDate":"2026-09-28","strike":525,"lastPrice":27.9,"bid":36.15,"ask":41.4,"volume":31,"openInterest":34,"impliedVolatility":0.418,"delta":0.8119,"gamma":0.0063,"theta":-0.5766,"vega":0.2511,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:04:45"},{"contractSymbol":"AMD260928P00525000","optionType":"put","expiryDate":"2026-09-28","strike":525,"lastPrice":4.83,"bid":2.94,"ask":5.65,"volume":210,"openInterest":26,"impliedVolatility":0.4513,"delta":-0.1882,"gamma":0.0063,"theta":-0.5775,"vega":0.2514,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:48"},{"contractSymbol":"AMD260928C00527500","optionType":"call","expiryDate":"2026-09-28","strike":527.5,"lastPrice":37.17,"bid":35,"ask":39.15,"volume":13,"openInterest":21,"impliedVolatility":0.4308,"delta":0.7958,"gamma":0.0066,"theta":-0.6052,"vega":0.2638,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:58"},{"contractSymbol":"AMD260928P00527500","optionType":"put","expiryDate":"2026-09-28","strike":527.5,"lastPrice":7.67,"bid":2.61,"ask":5.35,"volume":9,"openInterest":21,"impliedVolatility":0.4179,"delta":-0.2044,"gamma":0.0066,"theta":-0.6062,"vega":0.2639,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:39:53"},{"contractSymbol":"AMD260928C00530000","optionType":"call","expiryDate":"2026-09-28","strike":530,"lastPrice":23.33,"bid":32.25,"ask":36.45,"volume":20,"openInterest":27,"impliedVolatility":0.401,"delta":0.7786,"gamma":0.007,"theta":-0.6335,"vega":0.2764,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:21:29"},{"contractSymbol":"AMD260928P00530000","optionType":"put","expiryDate":"2026-09-28","strike":530,"lastPrice":7.25,"bid":3.3,"ask":8.25,"volume":57,"openInterest":32,"impliedVolatility":0.4649,"delta":-0.2215,"gamma":0.007,"theta":-0.6346,"vega":0.2765,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:53:12"},{"contractSymbol":"AMD260928C00532500","optionType":"call","expiryDate":"2026-09-28","strike":532.5,"lastPrice":33.22,"bid":31.25,"ask":35.2,"volume":34,"openInterest":0,"impliedVolatility":0.4308,"delta":0.7606,"gamma":0.0073,"theta":-0.6611,"vega":0.2888,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:58"},{"contractSymbol":"AMD260928P00532500","optionType":"put","expiryDate":"2026-09-28","strike":532.5,"lastPrice":10.15,"bid":3.7,"ask":8.85,"volume":25,"openInterest":0,"impliedVolatility":0.46,"delta":-0.2396,"gamma":0.0073,"theta":-0.6623,"vega":0.289,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:25:08"},{"contractSymbol":"AMD260928C00535000","optionType":"call","expiryDate":"2026-09-28","strike":535,"lastPrice":28.89,"bid":28.4,"ask":33.55,"volume":13,"openInterest":38,"impliedVolatility":0.417,"delta":0.7416,"gamma":0.0076,"theta":-0.6878,"vega":0.3005,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:11"},{"contractSymbol":"AMD260928P00535000","optionType":"put","expiryDate":"2026-09-28","strike":535,"lastPrice":7.15,"bid":4.8,"ask":9.55,"volume":85,"openInterest":22,"impliedVolatility":0.467,"delta":-0.2586,"gamma":0.0077,"theta":-0.6892,"vega":0.3006,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:33"},{"contractSymbol":"AMD260928C00537500","optionType":"call","expiryDate":"2026-09-28","strike":537.5,"lastPrice":19.75,"bid":26.6,"ask":31.7,"volume":2,"openInterest":0,"impliedVolatility":0.4166,"delta":0.7219,"gamma":0.008,"theta":-0.7132,"vega":0.3118,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:52:38"},{"contractSymbol":"AMD260928P00537500","optionType":"put","expiryDate":"2026-09-28","strike":537.5,"lastPrice":11,"bid":6.05,"ask":10.3,"volume":41,"openInterest":0,"impliedVolatility":0.475,"delta":-0.2784,"gamma":0.008,"theta":-0.7148,"vega":0.3119,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:54:36"},{"contractSymbol":"AMD260928C00540000","optionType":"call","expiryDate":"2026-09-28","strike":540,"lastPrice":27.92,"bid":24.9,"ask":29.75,"volume":16,"openInterest":37,"impliedVolatility":0.4144,"delta":0.7013,"gamma":0.0082,"theta":-0.7371,"vega":0.3224,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:49"},{"contractSymbol":"AMD260928P00540000","optionType":"put","expiryDate":"2026-09-28","strike":540,"lastPrice":8.19,"bid":6.65,"ask":11.1,"volume":124,"openInterest":57,"impliedVolatility":0.4717,"delta":-0.2991,"gamma":0.0083,"theta":-0.7388,"vega":0.3227,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:39"},{"contractSymbol":"AMD260928C00542500","optionType":"call","expiryDate":"2026-09-28","strike":542.5,"lastPrice":19.4,"bid":23.25,"ask":27.95,"volume":21,"openInterest":0,"impliedVolatility":0.4136,"delta":0.68,"gamma":0.0085,"theta":-0.7591,"vega":0.3321,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:41:42"},{"contractSymbol":"AMD260928P00542500","optionType":"put","expiryDate":"2026-09-28","strike":542.5,"lastPrice":11.89,"bid":7.5,"ask":11.95,"volume":7,"openInterest":0,"impliedVolatility":0.4714,"delta":-0.3204,"gamma":0.0086,"theta":-0.761,"vega":0.3322,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:54:04"},{"contractSymbol":"AMD260928C00545000","optionType":"call","expiryDate":"2026-09-28","strike":545,"lastPrice":23.21,"bid":21.7,"ask":26.5,"volume":78,"openInterest":98,"impliedVolatility":0.4178,"delta":0.6581,"gamma":0.0088,"theta":-0.779,"vega":0.3409,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:56:46"},{"contractSymbol":"AMD260928P00545000","optionType":"put","expiryDate":"2026-09-28","strike":545,"lastPrice":10.16,"bid":8.4,"ask":10.9,"volume":298,"openInterest":29,"impliedVolatility":0.4417,"delta":-0.3424,"gamma":0.0088,"theta":-0.7812,"vega":0.341,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:26"},{"contractSymbol":"AMD260928C00547500","optionType":"call","expiryDate":"2026-09-28","strike":547.5,"lastPrice":23.1,"bid":22.1,"ask":25,"volume":92,"openInterest":0,"impliedVolatility":0.4473,"delta":0.6356,"gamma":0.009,"theta":-0.7966,"vega":0.3488,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:33"},{"contractSymbol":"AMD260928P00547500","optionType":"put","expiryDate":"2026-09-28","strike":547.5,"lastPrice":16.11,"bid":9.05,"ask":13.2,"volume":13,"openInterest":0,"impliedVolatility":0.4576,"delta":-0.365,"gamma":0.009,"theta":-0.7989,"vega":0.349,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:43:29"},{"contractSymbol":"AMD260928C00550000","optionType":"call","expiryDate":"2026-09-28","strike":550,"lastPrice":20.9,"bid":20,"ask":22.85,"volume":194,"openInterest":513,"impliedVolatility":0.4293,"delta":0.6126,"gamma":0.0092,"theta":-0.8116,"vega":0.3554,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:11"},{"contractSymbol":"AMD260928P00550000","optionType":"put","expiryDate":"2026-09-28","strike":550,"lastPrice":13.75,"bid":11.65,"ask":13.35,"volume":55,"openInterest":44,"impliedVolatility":0.4676,"delta":-0.3881,"gamma":0.0092,"theta":-0.8142,"vega":0.3555,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:31"},{"contractSymbol":"AMD260928C00552500","optionType":"call","expiryDate":"2026-09-28","strike":552.5,"lastPrice":18,"bid":18.45,"ask":21.45,"volume":431,"openInterest":0,"impliedVolatility":0.4284,"delta":0.5892,"gamma":0.0093,"theta":-0.8238,"vega":0.3609,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:42"},{"contractSymbol":"AMD260928P00552500","optionType":"put","expiryDate":"2026-09-28","strike":552.5,"lastPrice":0,"bid":11.15,"ask":14.65,"volume":0,"openInterest":0,"impliedVolatility":0.4488,"delta":-0.4115,"gamma":0.0094,"theta":-0.8267,"vega":0.3609,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260928C00555000","optionType":"call","expiryDate":"2026-09-28","strike":555,"lastPrice":16.4,"bid":17.75,"ask":20.45,"volume":39,"openInterest":23,"impliedVolatility":0.4428,"delta":0.5656,"gamma":0.0094,"theta":-0.8331,"vega":0.3652,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:56:42"},{"contractSymbol":"AMD260928P00555000","optionType":"put","expiryDate":"2026-09-28","strike":555,"lastPrice":14.19,"bid":13.85,"ask":14.7,"volume":4,"openInterest":13,"impliedVolatility":0.4555,"delta":-0.4352,"gamma":0.0095,"theta":-0.8362,"vega":0.3652,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:51"},{"contractSymbol":"AMD260928C00557500","optionType":"call","expiryDate":"2026-09-28","strike":557.5,"lastPrice":17,"bid":14.8,"ask":18.6,"volume":15,"openInterest":0,"impliedVolatility":0.4132,"delta":0.5418,"gamma":0.0095,"theta":-0.8394,"vega":0.3681,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:26"},{"contractSymbol":"AMD260928P00557500","optionType":"put","expiryDate":"2026-09-28","strike":557.5,"lastPrice":15.32,"bid":15,"ask":17.15,"volume":6,"openInterest":0,"impliedVolatility":0.472,"delta":-0.4591,"gamma":0.0096,"theta":-0.8429,"vega":0.3681,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:57"},{"contractSymbol":"AMD260928C00560000","optionType":"call","expiryDate":"2026-09-28","strike":560,"lastPrice":16.2,"bid":15,"ask":17.6,"volume":39,"openInterest":56,"impliedVolatility":0.4364,"delta":0.5179,"gamma":0.0096,"theta":-0.8427,"vega":0.3698,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:33"},{"contractSymbol":"AMD260928P00560000","optionType":"put","expiryDate":"2026-09-28","strike":560,"lastPrice":20,"bid":15,"ask":18.35,"volume":1,"openInterest":12,"impliedVolatility":0.4542,"delta":-0.4831,"gamma":0.0096,"theta":-0.8464,"vega":0.3697,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:50:48"},{"contractSymbol":"AMD260928C00562500","optionType":"call","expiryDate":"2026-09-28","strike":562.5,"lastPrice":9.1,"bid":12.25,"ask":16.75,"volume":8,"openInterest":0,"impliedVolatility":0.4199,"delta":0.494,"gamma":0.0096,"theta":-0.8428,"vega":0.3701,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:34:48"},{"contractSymbol":"AMD260928P00562500","optionType":"put","expiryDate":"2026-09-28","strike":562.5,"lastPrice":0,"bid":16,"ask":19.75,"volume":0,"openInterest":0,"impliedVolatility":0.4512,"delta":-0.5071,"gamma":0.0096,"theta":-0.8468,"vega":0.3699,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260928C00565000","optionType":"call","expiryDate":"2026-09-28","strike":565,"lastPrice":13.2,"bid":13.5,"ask":15.25,"volume":14,"openInterest":41,"impliedVolatility":0.447,"delta":0.4702,"gamma":0.0096,"theta":-0.8398,"vega":0.3691,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:07"},{"contractSymbol":"AMD260928P00565000","optionType":"put","expiryDate":"2026-09-28","strike":565,"lastPrice":29.22,"bid":18.3,"ask":21.15,"volume":0,"openInterest":1,"impliedVolatility":0.4642,"delta":-0.5311,"gamma":0.0096,"theta":-0.8442,"vega":0.3689,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:56:14"},{"contractSymbol":"AMD260928C00567500","optionType":"call","expiryDate":"2026-09-28","strike":567.5,"lastPrice":13.15,"bid":12.65,"ask":14.1,"volume":37,"openInterest":0,"impliedVolatility":0.449,"delta":0.4466,"gamma":0.0095,"theta":-0.8338,"vega":0.3669,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:17"},{"contractSymbol":"AMD260928P00567500","optionType":"put","expiryDate":"2026-09-28","strike":567.5,"lastPrice":0,"bid":18.75,"ask":21.5,"volume":0,"openInterest":0,"impliedVolatility":0.4362,"delta":-0.5548,"gamma":0.0096,"theta":-0.8386,"vega":0.3666,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260928C00570000","optionType":"call","expiryDate":"2026-09-28","strike":570,"lastPrice":8.35,"bid":10.5,"ask":12.75,"volume":38,"openInterest":25,"impliedVolatility":0.4287,"delta":0.4233,"gamma":0.0094,"theta":-0.8248,"vega":0.3633,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:50:08"},{"contractSymbol":"AMD260928P00570000","optionType":"put","expiryDate":"2026-09-28","strike":570,"lastPrice":32.77,"bid":21,"ask":25.15,"volume":0,"openInterest":13,"impliedVolatility":0.4764,"delta":-0.5782,"gamma":0.0095,"theta":-0.83,"vega":0.3628,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:56:37"},{"contractSymbol":"AMD260928C00572500","optionType":"call","expiryDate":"2026-09-28","strike":572.5,"lastPrice":5.57,"bid":8.15,"ask":12.1,"volume":10,"openInterest":0,"impliedVolatility":0.4132,"delta":0.4003,"gamma":0.0093,"theta":-0.8131,"vega":0.3587,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:42:55"},{"contractSymbol":"AMD260928P00572500","optionType":"put","expiryDate":"2026-09-28","strike":572.5,"lastPrice":0,"bid":22.35,"ask":25.75,"volume":0,"openInterest":0,"impliedVolatility":0.4609,"delta":-0.6014,"gamma":0.0094,"theta":-0.8185,"vega":0.358,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260928C00575000","optionType":"call","expiryDate":"2026-09-28","strike":575,"lastPrice":10.4,"bid":8.35,"ask":11,"volume":177,"openInterest":23,"impliedVolatility":0.4255,"delta":0.3778,"gamma":0.0092,"theta":-0.7986,"vega":0.3528,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:55"},{"contractSymbol":"AMD260928P00575000","optionType":"put","expiryDate":"2026-09-28","strike":575,"lastPrice":42,"bid":24.15,"ask":28.6,"volume":0,"openInterest":1,"impliedVolatility":0.4816,"delta":-0.6241,"gamma":0.0092,"theta":-0.8045,"vega":0.3522,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T09:54:05"},{"contractSymbol":"AMD260928C00577500","optionType":"call","expiryDate":"2026-09-28","strike":577.5,"lastPrice":8.3,"bid":9,"ask":9.8,"volume":6,"openInterest":0,"impliedVolatility":0.4417,"delta":0.3558,"gamma":0.009,"theta":-0.7817,"vega":0.3459,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:03"},{"contractSymbol":"AMD260928P00577500","optionType":"put","expiryDate":"2026-09-28","strike":577.5,"lastPrice":0,"bid":25.8,"ask":30.35,"volume":0,"openInterest":0,"impliedVolatility":0.4835,"delta":-0.6462,"gamma":0.0091,"theta":-0.788,"vega":0.3448,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260928C00580000","optionType":"call","expiryDate":"2026-09-28","strike":580,"lastPrice":8.64,"bid":8.05,"ask":9.15,"volume":115,"openInterest":18,"impliedVolatility":0.4414,"delta":0.3343,"gamma":0.0088,"theta":-0.7625,"vega":0.3381,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:27"},{"contractSymbol":"AMD260928P00580000","optionType":"put","expiryDate":"2026-09-28","strike":580,"lastPrice":0,"bid":27.3,"ask":32.15,"volume":0,"openInterest":0,"impliedVolatility":0.4826,"delta":-0.6679,"gamma":0.0089,"theta":-0.7691,"vega":0.3368,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260928C00582500","optionType":"call","expiryDate":"2026-09-28","strike":582.5,"lastPrice":5.35,"bid":5.1,"ask":8.85,"volume":23,"openInterest":0,"impliedVolatility":0.414,"delta":0.3135,"gamma":0.0086,"theta":-0.7413,"vega":0.3294,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:54:14"},{"contractSymbol":"AMD260928P00582500","optionType":"put","expiryDate":"2026-09-28","strike":582.5,"lastPrice":0,"bid":28,"ask":34,"volume":0,"openInterest":0,"impliedVolatility":0.4688,"delta":-0.6889,"gamma":0.0086,"theta":-0.7483,"vega":0.3281,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260928C00585000","optionType":"call","expiryDate":"2026-09-28","strike":585,"lastPrice":7.1,"bid":6.7,"ask":8.75,"volume":46,"openInterest":51,"impliedVolatility":0.4586,"delta":0.2934,"gamma":0.0083,"theta":-0.7182,"vega":0.3197,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:30"},{"contractSymbol":"AMD260928P00585000","optionType":"put","expiryDate":"2026-09-28","strike":585,"lastPrice":44.25,"bid":31.15,"ask":35.85,"volume":0,"openInterest":5,"impliedVolatility":0.4907,"delta":-0.7093,"gamma":0.0084,"theta":-0.7257,"vega":0.3179,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T13:37:55"},{"contractSymbol":"AMD260928C00587500","optionType":"call","expiryDate":"2026-09-28","strike":587.5,"lastPrice":6.65,"bid":3.8,"ask":7.15,"volume":41,"openInterest":0,"impliedVolatility":0.4063,"delta":0.2739,"gamma":0.008,"theta":-0.6936,"vega":0.3096,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:33"},{"contractSymbol":"AMD260928P00587500","optionType":"put","expiryDate":"2026-09-28","strike":587.5,"lastPrice":0,"bid":31.85,"ask":37.25,"volume":0,"openInterest":0,"impliedVolatility":0.4664,"delta":-0.7289,"gamma":0.0081,"theta":-0.7013,"vega":0.3074,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260928C00590000","optionType":"call","expiryDate":"2026-09-28","strike":590,"lastPrice":6,"bid":5.45,"ask":7.4,"volume":281,"openInterest":13,"impliedVolatility":0.4576,"delta":0.2552,"gamma":0.0077,"theta":-0.6677,"vega":0.2988,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:50"},{"contractSymbol":"AMD260928P00590000","optionType":"put","expiryDate":"2026-09-28","strike":590,"lastPrice":48.62,"bid":33.7,"ask":39.7,"volume":0,"openInterest":1,"impliedVolatility":0.4752,"delta":-0.7478,"gamma":0.0078,"theta":-0.6757,"vega":0.2967,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T14:10:19"},{"contractSymbol":"AMD260928C00592500","optionType":"call","expiryDate":"2026-09-28","strike":592.5,"lastPrice":5.6,"bid":4.8,"ask":6.5,"volume":104,"openInterest":0,"impliedVolatility":0.4505,"delta":0.2373,"gamma":0.0074,"theta":-0.6407,"vega":0.2874,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:33"},{"contractSymbol":"AMD260928P00592500","optionType":"put","expiryDate":"2026-09-28","strike":592.5,"lastPrice":0,"bid":36.2,"ask":41.4,"volume":0,"openInterest":0,"impliedVolatility":0.4815,"delta":-0.7659,"gamma":0.0075,"theta":-0.6491,"vega":0.2844,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260928C00595000","optionType":"call","expiryDate":"2026-09-28","strike":595,"lastPrice":5.04,"bid":4.55,"ask":6.2,"volume":49,"openInterest":1,"impliedVolatility":0.4593,"delta":0.2202,"gamma":0.0071,"theta":-0.6129,"vega":0.2757,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:21"},{"contractSymbol":"AMD260928P00595000","optionType":"put","expiryDate":"2026-09-28","strike":595,"lastPrice":0,"bid":38.9,"ask":43.6,"volume":0,"openInterest":0,"impliedVolatility":0.4989,"delta":-0.7832,"gamma":0.0072,"theta":-0.6216,"vega":0.2723,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260928C00597500","optionType":"call","expiryDate":"2026-09-28","strike":597.5,"lastPrice":4.6,"bid":4,"ask":5.2,"volume":22,"openInterest":0,"impliedVolatility":0.4486,"delta":0.204,"gamma":0.0068,"theta":-0.5846,"vega":0.2639,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:30"},{"contractSymbol":"AMD260928P00597500","optionType":"put","expiryDate":"2026-09-28","strike":597.5,"lastPrice":0,"bid":40.3,"ask":45.45,"volume":0,"openInterest":0,"impliedVolatility":0.4864,"delta":-0.7997,"gamma":0.0069,"theta":-0.5934,"vega":0.2606,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260928C00600000","optionType":"call","expiryDate":"2026-09-28","strike":600,"lastPrice":4.15,"bid":3.9,"ask":5.05,"volume":89,"openInterest":41,"impliedVolatility":0.4611,"delta":0.1885,"gamma":0.0065,"theta":-0.5559,"vega":0.2516,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:23"},{"contractSymbol":"AMD260928P00600000","optionType":"put","expiryDate":"2026-09-28","strike":600,"lastPrice":0,"bid":42.7,"ask":47.95,"volume":0,"openInterest":0,"impliedVolatility":0.5016,"delta":-0.8154,"gamma":0.0066,"theta":-0.5651,"vega":0.2478,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260928C00602500","optionType":"call","expiryDate":"2026-09-28","strike":602.5,"lastPrice":3.6,"bid":3.05,"ask":4.65,"volume":14,"openInterest":0,"impliedVolatility":0.4527,"delta":0.1739,"gamma":0.0062,"theta":-0.5271,"vega":0.2393,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:30"},{"contractSymbol":"AMD260928P00602500","optionType":"put","expiryDate":"2026-09-28","strike":602.5,"lastPrice":0,"bid":44.75,"ask":49.9,"volume":0,"openInterest":0,"impliedVolatility":0.501,"delta":-0.8303,"gamma":0.0063,"theta":-0.5365,"vega":0.2341,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260928C00605000","optionType":"call","expiryDate":"2026-09-28","strike":605,"lastPrice":3.5,"bid":3.05,"ask":3.95,"volume":25,"openInterest":13,"impliedVolatility":0.4539,"delta":0.1602,"gamma":0.0058,"theta":-0.4984,"vega":0.2272,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:03"},{"contractSymbol":"AMD260928P00605000","optionType":"put","expiryDate":"2026-09-28","strike":605,"lastPrice":0,"bid":46.95,"ask":52.1,"volume":0,"openInterest":0,"impliedVolatility":0.5062,"delta":-0.8442,"gamma":0.006,"theta":-0.5078,"vega":0.2225,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260928C00607500","optionType":"call","expiryDate":"2026-09-28","strike":607.5,"lastPrice":3.2,"bid":2.87,"ask":3.7,"volume":37,"openInterest":0,"impliedVolatility":0.46,"delta":0.1472,"gamma":0.0055,"theta":-0.47,"vega":0.2149,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:04"},{"contractSymbol":"AMD260928P00607500","optionType":"put","expiryDate":"2026-09-28","strike":607.5,"lastPrice":0,"bid":49.15,"ask":54.25,"volume":0,"openInterest":0,"impliedVolatility":0.5094,"delta":-0.8574,"gamma":0.0056,"theta":-0.4796,"vega":0.2102,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260928C00610000","optionType":"call","expiryDate":"2026-09-28","strike":610,"lastPrice":2.86,"bid":2.29,"ask":3,"volume":11,"openInterest":14,"impliedVolatility":0.4444,"delta":0.1351,"gamma":0.0052,"theta":-0.4422,"vega":0.2027,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:03"},{"contractSymbol":"AMD260928P00610000","optionType":"put","expiryDate":"2026-09-28","strike":610,"lastPrice":0,"bid":50.95,"ask":56.45,"volume":0,"openInterest":0,"impliedVolatility":0.5039,"delta":-0.8698,"gamma":0.0053,"theta":-0.4518,"vega":0.196,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260928C00612500","optionType":"call","expiryDate":"2026-09-28","strike":612.5,"lastPrice":2.58,"bid":2.02,"ask":2.93,"volume":8,"openInterest":0,"impliedVolatility":0.4502,"delta":0.1238,"gamma":0.0049,"theta":-0.4149,"vega":0.191,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:03"},{"contractSymbol":"AMD260928P00612500","optionType":"put","expiryDate":"2026-09-28","strike":612.5,"lastPrice":0,"bid":52.6,"ask":58.85,"volume":0,"openInterest":0,"impliedVolatility":0.4965,"delta":-0.8814,"gamma":0.005,"theta":-0.4245,"vega":0.1849,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260928C00615000","optionType":"call","expiryDate":"2026-09-28","strike":615,"lastPrice":2.32,"bid":2.04,"ask":2.56,"volume":5,"openInterest":4,"impliedVolatility":0.455,"delta":0.1132,"gamma":0.0046,"theta":-0.3884,"vega":0.1795,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:03"},{"contractSymbol":"AMD260928P00615000","optionType":"put","expiryDate":"2026-09-28","strike":615,"lastPrice":67.38,"bid":55.1,"ask":60.85,"volume":0,"openInterest":4,"impliedVolatility":0.5005,"delta":-0.8921,"gamma":0.0047,"theta":-0.3978,"vega":0.1729,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:25:05"},{"contractSymbol":"AMD260928C00617500","optionType":"call","expiryDate":"2026-09-28","strike":617.5,"lastPrice":0,"bid":0.47,"ask":2.19,"volume":0,"openInterest":0,"impliedVolatility":0.4077,"delta":0.1034,"gamma":0.0043,"theta":-0.3628,"vega":0.1681,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260928P00617500","optionType":"put","expiryDate":"2026-09-28","strike":617.5,"lastPrice":0,"bid":57.95,"ask":63.35,"volume":0,"openInterest":0,"impliedVolatility":0.524,"delta":-0.9022,"gamma":0.0044,"theta":-0.3721,"vega":0.1601,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260928C00620000","optionType":"call","expiryDate":"2026-09-28","strike":620,"lastPrice":0.61,"bid":1.2,"ask":1.97,"volume":2,"openInterest":3,"impliedVolatility":0.4385,"delta":0.0943,"gamma":0.004,"theta":-0.3382,"vega":0.1573,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:33:56"},{"contractSymbol":"AMD260928P00620000","optionType":"put","expiryDate":"2026-09-28","strike":620,"lastPrice":0,"bid":59.15,"ask":65.35,"volume":0,"openInterest":0,"impliedVolatility":0.4903,"delta":-0.9114,"gamma":0.0041,"theta":-0.3471,"vega":0.1489,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260928C00622500","optionType":"call","expiryDate":"2026-09-28","strike":622.5,"lastPrice":0,"bid":0.14,"ask":1.85,"volume":0,"openInterest":0,"impliedVolatility":0.4059,"delta":0.0859,"gamma":0.0037,"theta":-0.3146,"vega":0.147,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260928P00622500","optionType":"put","expiryDate":"2026-09-28","strike":622.5,"lastPrice":0,"bid":62.5,"ask":67.7,"volume":0,"openInterest":0,"impliedVolatility":0.524,"delta":-0.92,"gamma":0.0038,"theta":-0.3231,"vega":0.1388,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260928C00625000","optionType":"call","expiryDate":"2026-09-28","strike":625,"lastPrice":1.44,"bid":0.27,"ask":1.68,"volume":0,"openInterest":13,"impliedVolatility":0.4161,"delta":0.0781,"gamma":0.0035,"theta":-0.2921,"vega":0.1369,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T14:07:42"},{"contractSymbol":"AMD260928P00625000","optionType":"put","expiryDate":"2026-09-28","strike":625,"lastPrice":0,"bid":64.75,"ask":71.4,"volume":0,"openInterest":0,"impliedVolatility":0.5351,"delta":-0.9279,"gamma":0.0036,"theta":-0.3,"vega":0.128,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260928C00630000","optionType":"call","expiryDate":"2026-09-28","strike":630,"lastPrice":0.51,"bid":0.03,"ask":1.4,"volume":2,"openInterest":8,"impliedVolatility":0.4132,"delta":0.0645,"gamma":0.003,"theta":-0.2507,"vega":0.1183,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:36:11"},{"contractSymbol":"AMD260928P00630000","optionType":"put","expiryDate":"2026-09-28","strike":630,"lastPrice":0,"bid":69.8,"ask":74.65,"volume":0,"openInterest":0,"impliedVolatility":0.5429,"delta":-0.9418,"gamma":0.003,"theta":-0.2571,"vega":0.1086,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260928C00635000","optionType":"call","expiryDate":"2026-09-28","strike":635,"lastPrice":0.88,"bid":0.16,"ask":1.1,"volume":0,"openInterest":3,"impliedVolatility":0.4252,"delta":0.053,"gamma":0.0026,"theta":-0.214,"vega":0.1016,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:41:23"},{"contractSymbol":"AMD260928P00635000","optionType":"put","expiryDate":"2026-09-28","strike":635,"lastPrice":86,"bid":73.8,"ask":80.8,"volume":0,"openInterest":1,"impliedVolatility":0.5241,"delta":-0.9534,"gamma":0.0026,"theta":-0.2181,"vega":0.0899,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:39:42"},{"contractSymbol":"AMD260928C00640000","optionType":"call","expiryDate":"2026-09-28","strike":640,"lastPrice":0,"bid":0.12,"ask":0.88,"volume":0,"openInterest":0,"impliedVolatility":0.4289,"delta":0.0436,"gamma":0.0022,"theta":-0.1819,"vega":0.087,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260928P00640000","optionType":"put","expiryDate":"2026-09-28","strike":640,"lastPrice":0,"bid":78.75,"ask":84.05,"volume":0,"openInterest":0,"impliedVolatility":0.5344,"delta":-0.9629,"gamma":0.0022,"theta":-0.1836,"vega":0.0759,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260928C00645000","optionType":"call","expiryDate":"2026-09-28","strike":645,"lastPrice":0.2,"bid":0.05,"ask":1.57,"volume":4,"openInterest":6,"impliedVolatility":0.4896,"delta":0.0357,"gamma":0.0018,"theta":-0.1543,"vega":0.0741,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:36:44"},{"contractSymbol":"AMD260928P00645000","optionType":"put","expiryDate":"2026-09-28","strike":645,"lastPrice":0,"bid":83.35,"ask":88.85,"volume":0,"openInterest":0,"impliedVolatility":0.5302,"delta":-0.9707,"gamma":0.0018,"theta":-0.1529,"vega":0.0609,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260928C00650000","optionType":"call","expiryDate":"2026-09-28","strike":650,"lastPrice":0.35,"bid":0.01,"ask":0.63,"volume":212,"openInterest":30,"impliedVolatility":0.4374,"delta":0.0294,"gamma":0.0016,"theta":-0.1307,"vega":0.0631,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:56:10"},{"contractSymbol":"AMD260928P00650000","optionType":"put","expiryDate":"2026-09-28","strike":650,"lastPrice":93.95,"bid":88.25,"ask":93.3,"volume":5,"openInterest":35,"impliedVolatility":0.5154,"delta":-0.9769,"gamma":0.0015,"theta":-0.1265,"vega":0.0512,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:56"},{"contractSymbol":"AMD260930C00400000","optionType":"call","expiryDate":"2026-09-30","strike":400,"lastPrice":0,"bid":158.1,"ask":162.1,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9941,"gamma":0.0002,"theta":-0.0459,"vega":0.0168,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260930P00400000","optionType":"put","expiryDate":"2026-09-30","strike":400,"lastPrice":0.17,"bid":0.01,"ask":0.65,"volume":2,"openInterest":12,"impliedVolatility":0.8393,"delta":-0.0058,"gamma":0.0002,"theta":-0.046,"vega":0.0169,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:02:56"},{"contractSymbol":"AMD260930C00405000","optionType":"call","expiryDate":"2026-09-30","strike":405,"lastPrice":0,"bid":153.1,"ask":156.95,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9934,"gamma":0.0002,"theta":-0.0497,"vega":0.0186,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260930P00405000","optionType":"put","expiryDate":"2026-09-30","strike":405,"lastPrice":0.29,"bid":0.01,"ask":0.69,"volume":0,"openInterest":0,"impliedVolatility":0.8184,"delta":-0.0065,"gamma":0.0002,"theta":-0.0497,"vega":0.0186,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:54:56"},{"contractSymbol":"AMD260930C00410000","optionType":"call","expiryDate":"2026-09-30","strike":410,"lastPrice":0,"bid":148.15,"ask":152.15,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9927,"gamma":0.0003,"theta":-0.0539,"vega":0.0205,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260930P00410000","optionType":"put","expiryDate":"2026-09-30","strike":410,"lastPrice":0.24,"bid":0.01,"ask":0.28,"volume":4,"openInterest":3,"impliedVolatility":0.707,"delta":-0.0072,"gamma":0.0003,"theta":-0.0539,"vega":0.0205,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:59:16"},{"contractSymbol":"AMD260930C00415000","optionType":"call","expiryDate":"2026-09-30","strike":415,"lastPrice":0,"bid":143.15,"ask":147.15,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9918,"gamma":0.0003,"theta":-0.0586,"vega":0.0227,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260930P00415000","optionType":"put","expiryDate":"2026-09-30","strike":415,"lastPrice":0.22,"bid":0.01,"ask":0.5,"volume":5,"openInterest":5,"impliedVolatility":0.7318,"delta":-0.0081,"gamma":0.0003,"theta":-0.0587,"vega":0.0228,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:20:05"},{"contractSymbol":"AMD260930C00420000","optionType":"call","expiryDate":"2026-09-30","strike":420,"lastPrice":0,"bid":138.2,"ask":142.15,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9907,"gamma":0.0004,"theta":-0.064,"vega":0.0253,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260930P00420000","optionType":"put","expiryDate":"2026-09-30","strike":420,"lastPrice":0.22,"bid":0.01,"ask":0.58,"volume":2,"openInterest":55,"impliedVolatility":0.7197,"delta":-0.0092,"gamma":0.0004,"theta":-0.0641,"vega":0.0253,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:32:20"},{"contractSymbol":"AMD260930C00425000","optionType":"call","expiryDate":"2026-09-30","strike":425,"lastPrice":0,"bid":133.25,"ask":137,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9895,"gamma":0.0004,"theta":-0.0701,"vega":0.0282,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260930P00425000","optionType":"put","expiryDate":"2026-09-30","strike":425,"lastPrice":0.31,"bid":0.01,"ask":0.81,"volume":2,"openInterest":9,"impliedVolatility":0.7265,"delta":-0.0104,"gamma":0.0004,"theta":-0.0702,"vega":0.0282,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:20:05"},{"contractSymbol":"AMD260930C00427500","optionType":"call","expiryDate":"2026-09-30","strike":427.5,"lastPrice":0,"bid":130.75,"ask":134.45,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9889,"gamma":0.0004,"theta":-0.0735,"vega":0.0297,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260930P00427500","optionType":"put","expiryDate":"2026-09-30","strike":427.5,"lastPrice":0.37,"bid":0.01,"ask":0.82,"volume":4,"openInterest":0,"impliedVolatility":0.7143,"delta":-0.011,"gamma":0.0004,"theta":-0.0735,"vega":0.0297,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:34:08"},{"contractSymbol":"AMD260930C00430000","optionType":"call","expiryDate":"2026-09-30","strike":430,"lastPrice":0,"bid":128.3,"ask":132.05,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9881,"gamma":0.0004,"theta":-0.077,"vega":0.0314,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260930P00430000","optionType":"put","expiryDate":"2026-09-30","strike":430,"lastPrice":0.5,"bid":0.01,"ask":0.84,"volume":0,"openInterest":10,"impliedVolatility":0.7034,"delta":-0.0118,"gamma":0.0005,"theta":-0.0771,"vega":0.0314,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:29:39"},{"contractSymbol":"AMD260930C00432500","optionType":"call","expiryDate":"2026-09-30","strike":432.5,"lastPrice":0,"bid":125.8,"ask":129.5,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9873,"gamma":0.0005,"theta":-0.0808,"vega":0.0333,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260930P00432500","optionType":"put","expiryDate":"2026-09-30","strike":432.5,"lastPrice":0,"bid":0.08,"ask":0.85,"volume":0,"openInterest":0,"impliedVolatility":0.6993,"delta":-0.0126,"gamma":0.0005,"theta":-0.0809,"vega":0.0333,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260930C00435000","optionType":"call","expiryDate":"2026-09-30","strike":435,"lastPrice":0,"bid":123.35,"ask":127.05,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9865,"gamma":0.0005,"theta":-0.0849,"vega":0.0353,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260930P00435000","optionType":"put","expiryDate":"2026-09-30","strike":435,"lastPrice":0.4,"bid":0.03,"ask":0.87,"volume":5,"openInterest":2,"impliedVolatility":0.6824,"delta":-0.0134,"gamma":0.0005,"theta":-0.0849,"vega":0.0353,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:34:08"},{"contractSymbol":"AMD260930C00437500","optionType":"call","expiryDate":"2026-09-30","strike":437.5,"lastPrice":0,"bid":120.85,"ask":124.75,"volume":0,"openInterest":0,"impliedVolatility":0.4051,"delta":0.9856,"gamma":0.0006,"theta":-0.0892,"vega":0.0374,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260930P00437500","optionType":"put","expiryDate":"2026-09-30","strike":437.5,"lastPrice":0,"bid":0.07,"ask":0.88,"volume":0,"openInterest":0,"impliedVolatility":0.6745,"delta":-0.0144,"gamma":0.0006,"theta":-0.0893,"vega":0.0374,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260930C00440000","optionType":"call","expiryDate":"2026-09-30","strike":440,"lastPrice":0,"bid":118.4,"ask":122.05,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9845,"gamma":0.0006,"theta":-0.0938,"vega":0.0397,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260930P00440000","optionType":"put","expiryDate":"2026-09-30","strike":440,"lastPrice":0.7,"bid":0.11,"ask":0.9,"volume":0,"openInterest":42,"impliedVolatility":0.6674,"delta":-0.0154,"gamma":0.0006,"theta":-0.0939,"vega":0.0397,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:15:33"},{"contractSymbol":"AMD260930C00442500","optionType":"call","expiryDate":"2026-09-30","strike":442.5,"lastPrice":0,"bid":115.9,"ask":119.6,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9834,"gamma":0.0006,"theta":-0.0988,"vega":0.0421,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260930P00442500","optionType":"put","expiryDate":"2026-09-30","strike":442.5,"lastPrice":0,"bid":0.01,"ask":0.92,"volume":0,"openInterest":0,"impliedVolatility":0.6455,"delta":-0.0165,"gamma":0.0006,"theta":-0.0989,"vega":0.0421,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260930C00445000","optionType":"call","expiryDate":"2026-09-30","strike":445,"lastPrice":0,"bid":113.5,"ask":117.3,"volume":0,"openInterest":0,"impliedVolatility":0.5115,"delta":0.9822,"gamma":0.0007,"theta":-0.104,"vega":0.0446,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260930P00445000","optionType":"put","expiryDate":"2026-09-30","strike":445,"lastPrice":1,"bid":0.07,"ask":0.94,"volume":0,"openInterest":3,"impliedVolatility":0.6404,"delta":-0.0177,"gamma":0.0007,"theta":-0.1041,"vega":0.0446,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T14:41:43"},{"contractSymbol":"AMD260930C00447500","optionType":"call","expiryDate":"2026-09-30","strike":447.5,"lastPrice":0,"bid":111,"ask":114.8,"volume":0,"openInterest":0,"impliedVolatility":0.4985,"delta":0.9809,"gamma":0.0007,"theta":-0.1097,"vega":0.0474,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260930P00447500","optionType":"put","expiryDate":"2026-09-30","strike":447.5,"lastPrice":0,"bid":0.09,"ask":0.96,"volume":0,"openInterest":0,"impliedVolatility":0.6309,"delta":-0.019,"gamma":0.0007,"theta":-0.1098,"vega":0.0474,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260930C00450000","optionType":"call","expiryDate":"2026-09-30","strike":450,"lastPrice":0,"bid":108.6,"ask":112.05,"volume":0,"openInterest":0,"impliedVolatility":0.4027,"delta":0.9795,"gamma":0.0008,"theta":-0.1157,"vega":0.0505,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260930P00450000","optionType":"put","expiryDate":"2026-09-30","strike":450,"lastPrice":1.08,"bid":0.02,"ask":0.99,"volume":0,"openInterest":18,"impliedVolatility":0.6136,"delta":-0.0204,"gamma":0.0008,"theta":-0.1158,"vega":0.0505,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T13:29:09"},{"contractSymbol":"AMD260930C00452500","optionType":"call","expiryDate":"2026-09-30","strike":452.5,"lastPrice":0,"bid":106.15,"ask":109.6,"volume":0,"openInterest":0,"impliedVolatility":0.4548,"delta":0.978,"gamma":0.0008,"theta":-0.1221,"vega":0.0537,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260930P00452500","optionType":"put","expiryDate":"2026-09-30","strike":452.5,"lastPrice":1,"bid":0.19,"ask":1.01,"volume":0,"openInterest":2,"impliedVolatility":0.6174,"delta":-0.0219,"gamma":0.0009,"theta":-0.1222,"vega":0.0538,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:35:03"},{"contractSymbol":"AMD260930C00455000","optionType":"call","expiryDate":"2026-09-30","strike":455,"lastPrice":53.75,"bid":103.7,"ask":106.8,"volume":0,"openInterest":1,"impliedVolatility":0,"delta":0.9763,"gamma":0.0009,"theta":-0.129,"vega":0.0572,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T15:27:08"},{"contractSymbol":"AMD260930P00455000","optionType":"put","expiryDate":"2026-09-30","strike":455,"lastPrice":0.62,"bid":0.01,"ask":1.06,"volume":2,"openInterest":5,"impliedVolatility":0.5926,"delta":-0.0236,"gamma":0.0009,"theta":-0.1291,"vega":0.0572,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:54:03"},{"contractSymbol":"AMD260930C00457500","optionType":"call","expiryDate":"2026-09-30","strike":457.5,"lastPrice":0,"bid":101.25,"ask":104.75,"volume":0,"openInterest":0,"impliedVolatility":0.4936,"delta":0.9745,"gamma":0.001,"theta":-0.1364,"vega":0.0608,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260930P00457500","optionType":"put","expiryDate":"2026-09-30","strike":457.5,"lastPrice":0,"bid":0.23,"ask":1.11,"volume":0,"openInterest":0,"impliedVolatility":0.6015,"delta":-0.0254,"gamma":0.001,"theta":-0.1365,"vega":0.0608,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260930C00460000","optionType":"call","expiryDate":"2026-09-30","strike":460,"lastPrice":0,"bid":98.8,"ask":101.85,"volume":0,"openInterest":0,"impliedVolatility":0.2968,"delta":0.9725,"gamma":0.0011,"theta":-0.1443,"vega":0.0647,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260930P00460000","optionType":"put","expiryDate":"2026-09-30","strike":460,"lastPrice":0.97,"bid":0.14,"ask":0.98,"volume":13,"openInterest":25,"impliedVolatility":0.5702,"delta":-0.0274,"gamma":0.0011,"theta":-0.1444,"vega":0.0648,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:33:20"},{"contractSymbol":"AMD260930C00462500","optionType":"call","expiryDate":"2026-09-30","strike":462.5,"lastPrice":0,"bid":96.35,"ask":99.75,"volume":0,"openInterest":0,"impliedVolatility":0.4843,"delta":0.9703,"gamma":0.0012,"theta":-0.1527,"vega":0.069,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260930P00462500","optionType":"put","expiryDate":"2026-09-30","strike":462.5,"lastPrice":1.33,"bid":0.15,"ask":1.22,"volume":0,"openInterest":3,"impliedVolatility":0.5764,"delta":-0.0296,"gamma":0.0012,"theta":-0.1528,"vega":0.069,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:19:37"},{"contractSymbol":"AMD260930C00465000","optionType":"call","expiryDate":"2026-09-30","strike":465,"lastPrice":0,"bid":93.9,"ask":97.35,"volume":0,"openInterest":0,"impliedVolatility":0.4916,"delta":0.9679,"gamma":0.0012,"theta":-0.1616,"vega":0.0736,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260930P00465000","optionType":"put","expiryDate":"2026-09-30","strike":465,"lastPrice":1.14,"bid":0.28,"ask":1.08,"volume":10,"openInterest":11,"impliedVolatility":0.5621,"delta":-0.032,"gamma":0.0012,"theta":-0.1618,"vega":0.0737,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:25:07"},{"contractSymbol":"AMD260930C00467500","optionType":"call","expiryDate":"2026-09-30","strike":467.5,"lastPrice":84.63,"bid":91.45,"ask":96.6,"volume":0,"openInterest":1,"impliedVolatility":0.4953,"delta":0.9653,"gamma":0.0013,"theta":-0.1713,"vega":0.0785,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:47:26"},{"contractSymbol":"AMD260930P00467500","optionType":"put","expiryDate":"2026-09-30","strike":467.5,"lastPrice":1.3,"bid":0.24,"ask":1.36,"volume":1,"openInterest":2,"impliedVolatility":0.5648,"delta":-0.0346,"gamma":0.0013,"theta":-0.1714,"vega":0.0786,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:15:38"},{"contractSymbol":"AMD260930C00470000","optionType":"call","expiryDate":"2026-09-30","strike":470,"lastPrice":0,"bid":89.05,"ask":92.5,"volume":0,"openInterest":0,"impliedVolatility":0.4967,"delta":0.9625,"gamma":0.0014,"theta":-0.1815,"vega":0.0837,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260930P00470000","optionType":"put","expiryDate":"2026-09-30","strike":470,"lastPrice":1.33,"bid":0.75,"ask":1.43,"volume":3,"openInterest":13,"impliedVolatility":0.5846,"delta":-0.0374,"gamma":0.0014,"theta":-0.1817,"vega":0.0838,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:07:08"},{"contractSymbol":"AMD260930C00472500","optionType":"call","expiryDate":"2026-09-30","strike":472.5,"lastPrice":0,"bid":86.6,"ask":89.8,"volume":0,"openInterest":0,"impliedVolatility":0.469,"delta":0.9594,"gamma":0.0015,"theta":-0.1925,"vega":0.0892,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260930P00472500","optionType":"put","expiryDate":"2026-09-30","strike":472.5,"lastPrice":0.92,"bid":0.68,"ask":1.53,"volume":5,"openInterest":4,"impliedVolatility":0.5717,"delta":-0.0405,"gamma":0.0015,"theta":-0.1927,"vega":0.0893,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:50"},{"contractSymbol":"AMD260930C00475000","optionType":"call","expiryDate":"2026-09-30","strike":475,"lastPrice":65.07,"bid":84.2,"ask":87.4,"volume":0,"openInterest":6,"impliedVolatility":0.4744,"delta":0.956,"gamma":0.0017,"theta":-0.2042,"vega":0.0952,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T10:05:53"},{"contractSymbol":"AMD260930P00475000","optionType":"put","expiryDate":"2026-09-30","strike":475,"lastPrice":1.6,"bid":0.74,"ask":1.62,"volume":14,"openInterest":8,"impliedVolatility":0.5648,"delta":-0.0439,"gamma":0.0017,"theta":-0.2044,"vega":0.0953,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:32:03"},{"contractSymbol":"AMD260930C00477500","optionType":"call","expiryDate":"2026-09-30","strike":477.5,"lastPrice":0,"bid":81.8,"ask":85.25,"volume":0,"openInterest":0,"impliedVolatility":0.4944,"delta":0.9523,"gamma":0.0018,"theta":-0.2166,"vega":0.1017,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260930P00477500","optionType":"put","expiryDate":"2026-09-30","strike":477.5,"lastPrice":1.97,"bid":0.94,"ask":1.73,"volume":24,"openInterest":7,"impliedVolatility":0.5648,"delta":-0.0476,"gamma":0.0018,"theta":-0.2169,"vega":0.1018,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:31:33"},{"contractSymbol":"AMD260930C00480000","optionType":"call","expiryDate":"2026-09-30","strike":480,"lastPrice":69.9,"bid":79.4,"ask":82.9,"volume":0,"openInterest":1,"impliedVolatility":0.4959,"delta":0.9483,"gamma":0.0019,"theta":-0.2298,"vega":0.1085,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T13:46:18"},{"contractSymbol":"AMD260930P00480000","optionType":"put","expiryDate":"2026-09-30","strike":480,"lastPrice":1.5,"bid":0.78,"ask":1.85,"volume":27,"openInterest":196,"impliedVolatility":0.5482,"delta":-0.0517,"gamma":0.0019,"theta":-0.2301,"vega":0.1086,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:50:00"},{"contractSymbol":"AMD260930C00482500","optionType":"call","expiryDate":"2026-09-30","strike":482.5,"lastPrice":0,"bid":77,"ask":80.4,"volume":0,"openInterest":0,"impliedVolatility":0.4875,"delta":0.9439,"gamma":0.0021,"theta":-0.2439,"vega":0.1157,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260930P00482500","optionType":"put","expiryDate":"2026-09-30","strike":482.5,"lastPrice":1.89,"bid":0.89,"ask":1.97,"volume":25,"openInterest":0,"impliedVolatility":0.5433,"delta":-0.0561,"gamma":0.0021,"theta":-0.2442,"vega":0.1158,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:50:00"},{"contractSymbol":"AMD260930C00485000","optionType":"call","expiryDate":"2026-09-30","strike":485,"lastPrice":62.9,"bid":74.65,"ask":78.4,"volume":0,"openInterest":4,"impliedVolatility":0.5059,"delta":0.9391,"gamma":0.0022,"theta":-0.2589,"vega":0.1233,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T14:46:21"},{"contractSymbol":"AMD260930P00485000","optionType":"put","expiryDate":"2026-09-30","strike":485,"lastPrice":1.73,"bid":1.01,"ask":2.11,"volume":6,"openInterest":43,"impliedVolatility":0.5389,"delta":-0.0609,"gamma":0.0022,"theta":-0.2592,"vega":0.1234,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:54:23"},{"contractSymbol":"AMD260930C00487500","optionType":"call","expiryDate":"2026-09-30","strike":487.5,"lastPrice":0,"bid":72.3,"ask":76,"volume":0,"openInterest":0,"impliedVolatility":0.5021,"delta":0.9338,"gamma":0.0024,"theta":-0.2747,"vega":0.1315,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260930P00487500","optionType":"put","expiryDate":"2026-09-30","strike":487.5,"lastPrice":2.2,"bid":1.07,"ask":2.26,"volume":16,"openInterest":12,"impliedVolatility":0.5318,"delta":-0.0661,"gamma":0.0024,"theta":-0.2751,"vega":0.1317,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:48:10"},{"contractSymbol":"AMD260930C00490000","optionType":"call","expiryDate":"2026-09-30","strike":490,"lastPrice":51,"bid":69.95,"ask":73.45,"volume":0,"openInterest":5,"impliedVolatility":0.4913,"delta":0.9281,"gamma":0.0026,"theta":-0.2914,"vega":0.1403,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T09:51:02"},{"contractSymbol":"AMD260930P00490000","optionType":"put","expiryDate":"2026-09-30","strike":490,"lastPrice":1.69,"bid":1.5,"ask":1.87,"volume":19,"openInterest":35,"impliedVolatility":0.5176,"delta":-0.0718,"gamma":0.0026,"theta":-0.2919,"vega":0.1404,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:24"},{"contractSymbol":"AMD260930C00492500","optionType":"call","expiryDate":"2026-09-30","strike":492.5,"lastPrice":0,"bid":67.65,"ask":70.5,"volume":0,"openInterest":0,"impliedVolatility":0.466,"delta":0.9219,"gamma":0.0028,"theta":-0.3091,"vega":0.1493,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260930P00492500","optionType":"put","expiryDate":"2026-09-30","strike":492.5,"lastPrice":3.74,"bid":1.45,"ask":2.6,"volume":0,"openInterest":5,"impliedVolatility":0.526,"delta":-0.0781,"gamma":0.0028,"theta":-0.3096,"vega":0.1494,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T13:12:14"},{"contractSymbol":"AMD260930C00495000","optionType":"call","expiryDate":"2026-09-30","strike":495,"lastPrice":36.05,"bid":65.35,"ask":68.65,"volume":0,"openInterest":6,"impliedVolatility":0.4838,"delta":0.9152,"gamma":0.003,"theta":-0.3277,"vega":0.1587,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T09:48:47"},{"contractSymbol":"AMD260930P00495000","optionType":"put","expiryDate":"2026-09-30","strike":495,"lastPrice":2.99,"bid":1.62,"ask":2.8,"volume":5,"openInterest":31,"impliedVolatility":0.522,"delta":-0.0848,"gamma":0.003,"theta":-0.3282,"vega":0.1588,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:57:06"},{"contractSymbol":"AMD260930C00497500","optionType":"call","expiryDate":"2026-09-30","strike":497.5,"lastPrice":0,"bid":63.05,"ask":65.8,"volume":0,"openInterest":0,"impliedVolatility":0.463,"delta":0.9079,"gamma":0.0032,"theta":-0.3471,"vega":0.1688,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260930P00497500","optionType":"put","expiryDate":"2026-09-30","strike":497.5,"lastPrice":2.44,"bid":1.59,"ask":2.46,"volume":9,"openInterest":2,"impliedVolatility":0.4941,"delta":-0.0921,"gamma":0.0032,"theta":-0.3477,"vega":0.169,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:20"},{"contractSymbol":"AMD260930C00500000","optionType":"call","expiryDate":"2026-09-30","strike":500,"lastPrice":50,"bid":60.75,"ask":64.05,"volume":26,"openInterest":30,"impliedVolatility":0.4789,"delta":0.9,"gamma":0.0034,"theta":-0.3675,"vega":0.1794,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:02:15"},{"contractSymbol":"AMD260930P00500000","optionType":"put","expiryDate":"2026-09-30","strike":500,"lastPrice":2.53,"bid":2.49,"ask":2.7,"volume":38,"openInterest":74,"impliedVolatility":0.512,"delta":-0.1,"gamma":0.0034,"theta":-0.3681,"vega":0.1795,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:58"},{"contractSymbol":"AMD260930C00502500","optionType":"call","expiryDate":"2026-09-30","strike":502.5,"lastPrice":46.96,"bid":58.6,"ask":61.85,"volume":1,"openInterest":5,"impliedVolatility":0.482,"delta":0.8916,"gamma":0.0036,"theta":-0.3886,"vega":0.1902,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:57:12"},{"contractSymbol":"AMD260930P00502500","optionType":"put","expiryDate":"2026-09-30","strike":502.5,"lastPrice":4.17,"bid":2.57,"ask":3.55,"volume":29,"openInterest":4,"impliedVolatility":0.5199,"delta":-0.1085,"gamma":0.0036,"theta":-0.3893,"vega":0.1903,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:58:40"},{"contractSymbol":"AMD260930C00505000","optionType":"call","expiryDate":"2026-09-30","strike":505,"lastPrice":44.8,"bid":56.3,"ask":59.8,"volume":7,"openInterest":17,"impliedVolatility":0.4831,"delta":0.8824,"gamma":0.0039,"theta":-0.4106,"vega":0.2013,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:18:49"},{"contractSymbol":"AMD260930P00505000","optionType":"put","expiryDate":"2026-09-30","strike":505,"lastPrice":3.1,"bid":2.55,"ask":3.25,"volume":26,"openInterest":26,"impliedVolatility":0.4948,"delta":-0.1177,"gamma":0.0039,"theta":-0.4113,"vega":0.2014,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:15"},{"contractSymbol":"AMD260930C00507500","optionType":"call","expiryDate":"2026-09-30","strike":507.5,"lastPrice":23.85,"bid":54.1,"ask":57.4,"volume":0,"openInterest":1,"impliedVolatility":0.4765,"delta":0.8726,"gamma":0.0041,"theta":-0.4332,"vega":0.213,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T14:55:07"},{"contractSymbol":"AMD260930P00507500","optionType":"put","expiryDate":"2026-09-30","strike":507.5,"lastPrice":5.1,"bid":2.61,"ask":3.65,"volume":5,"openInterest":1,"impliedVolatility":0.4893,"delta":-0.1275,"gamma":0.0041,"theta":-0.434,"vega":0.2133,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:03:23"},{"contractSymbol":"AMD260930C00510000","optionType":"call","expiryDate":"2026-09-30","strike":510,"lastPrice":41.07,"bid":51.95,"ask":55.05,"volume":2,"openInterest":17,"impliedVolatility":0.4715,"delta":0.862,"gamma":0.0044,"theta":-0.4564,"vega":0.225,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:59:19"},{"contractSymbol":"AMD260930P00510000","optionType":"put","expiryDate":"2026-09-30","strike":510,"lastPrice":3.72,"bid":3.35,"ask":4,"volume":233,"openInterest":84,"impliedVolatility":0.4971,"delta":-0.138,"gamma":0.0044,"theta":-0.4573,"vega":0.2252,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:15"},{"contractSymbol":"AMD260930C00512500","optionType":"call","expiryDate":"2026-09-30","strike":512.5,"lastPrice":32.65,"bid":49.85,"ask":52.7,"volume":0,"openInterest":5,"impliedVolatility":0.4668,"delta":0.8508,"gamma":0.0046,"theta":-0.4802,"vega":0.237,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T10:05:30"},{"contractSymbol":"AMD260930P00512500","optionType":"put","expiryDate":"2026-09-30","strike":512.5,"lastPrice":4.14,"bid":3.25,"ask":4.4,"volume":69,"openInterest":41,"impliedVolatility":0.4859,"delta":-0.1493,"gamma":0.0046,"theta":-0.4812,"vega":0.2372,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:56:43"},{"contractSymbol":"AMD260930C00515000","optionType":"call","expiryDate":"2026-09-30","strike":515,"lastPrice":36.82,"bid":48.2,"ask":50.35,"volume":7,"openInterest":6,"impliedVolatility":0.4706,"delta":0.8388,"gamma":0.0049,"theta":-0.5043,"vega":0.2492,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:22:32"},{"contractSymbol":"AMD260930P00515000","optionType":"put","expiryDate":"2026-09-30","strike":515,"lastPrice":4.14,"bid":3.65,"ask":4.8,"volume":21,"openInterest":46,"impliedVolatility":0.4845,"delta":-0.1613,"gamma":0.0049,"theta":-0.5054,"vega":0.2495,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:27"},{"contractSymbol":"AMD260930C00517500","optionType":"call","expiryDate":"2026-09-30","strike":517.5,"lastPrice":33.18,"bid":45.7,"ask":48.8,"volume":4,"openInterest":7,"impliedVolatility":0.4716,"delta":0.8262,"gamma":0.0052,"theta":-0.5287,"vega":0.2618,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:04:02"},{"contractSymbol":"AMD260930P00517500","optionType":"put","expiryDate":"2026-09-30","strike":517.5,"lastPrice":5.3,"bid":4.1,"ask":5.3,"volume":15,"openInterest":8,"impliedVolatility":0.4848,"delta":-0.174,"gamma":0.0052,"theta":-0.5298,"vega":0.262,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:51"},{"contractSymbol":"AMD260930C00520000","optionType":"call","expiryDate":"2026-09-30","strike":520,"lastPrice":42.75,"bid":43.7,"ask":46.75,"volume":4,"openInterest":30,"impliedVolatility":0.471,"delta":0.8127,"gamma":0.0054,"theta":-0.5532,"vega":0.2742,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:03"},{"contractSymbol":"AMD260930P00520000","optionType":"put","expiryDate":"2026-09-30","strike":520,"lastPrice":5.39,"bid":5.05,"ask":5.8,"volume":65,"openInterest":268,"impliedVolatility":0.4928,"delta":-0.1875,"gamma":0.0054,"theta":-0.5544,"vega":0.2745,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:44"},{"contractSymbol":"AMD260930C00522500","optionType":"call","expiryDate":"2026-09-30","strike":522.5,"lastPrice":40,"bid":41.75,"ask":45.05,"volume":2,"openInterest":8,"impliedVolatility":0.4618,"delta":0.7986,"gamma":0.0057,"theta":-0.5775,"vega":0.2864,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:01"},{"contractSymbol":"AMD260930P00522500","optionType":"put","expiryDate":"2026-09-30","strike":522.5,"lastPrice":9.02,"bid":5.45,"ask":6.7,"volume":13,"openInterest":6,"impliedVolatility":0.4961,"delta":-0.2017,"gamma":0.0057,"theta":-0.5788,"vega":0.2866,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:54:55"},{"contractSymbol":"AMD260930C00525000","optionType":"call","expiryDate":"2026-09-30","strike":525,"lastPrice":29.84,"bid":39.8,"ask":43.65,"volume":6,"openInterest":40,"impliedVolatility":0.4685,"delta":0.7837,"gamma":0.006,"theta":-0.6016,"vega":0.2986,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:54:16"},{"contractSymbol":"AMD260930P00525000","optionType":"put","expiryDate":"2026-09-30","strike":525,"lastPrice":6.7,"bid":6,"ask":7.1,"volume":8,"openInterest":121,"impliedVolatility":0.4919,"delta":-0.2166,"gamma":0.006,"theta":-0.603,"vega":0.299,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:08"},{"contractSymbol":"AMD260930C00527500","optionType":"call","expiryDate":"2026-09-30","strike":527.5,"lastPrice":33.19,"bid":37.9,"ask":40.5,"volume":0,"openInterest":4,"impliedVolatility":0.4632,"delta":0.7682,"gamma":0.0062,"theta":-0.6252,"vega":0.3107,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T13:19:25"},{"contractSymbol":"AMD260930P00527500","optionType":"put","expiryDate":"2026-09-30","strike":527.5,"lastPrice":9.3,"bid":6.6,"ask":7.9,"volume":10,"openInterest":4,"impliedVolatility":0.4939,"delta":-0.2322,"gamma":0.0062,"theta":-0.6268,"vega":0.3109,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:09:52"},{"contractSymbol":"AMD260930C00530000","optionType":"call","expiryDate":"2026-09-30","strike":530,"lastPrice":27.54,"bid":36.1,"ask":38.65,"volume":5,"openInterest":61,"impliedVolatility":0.4641,"delta":0.7519,"gamma":0.0065,"theta":-0.6482,"vega":0.3222,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:36:43"},{"contractSymbol":"AMD260930P00530000","optionType":"put","expiryDate":"2026-09-30","strike":530,"lastPrice":9.8,"bid":7.25,"ask":8.1,"volume":20,"openInterest":44,"impliedVolatility":0.4859,"delta":-0.2484,"gamma":0.0065,"theta":-0.6499,"vega":0.3224,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:50:00"},{"contractSymbol":"AMD260930C00532500","optionType":"call","expiryDate":"2026-09-30","strike":532.5,"lastPrice":26.25,"bid":34.3,"ask":37.4,"volume":24,"openInterest":0,"impliedVolatility":0.4726,"delta":0.735,"gamma":0.0067,"theta":-0.6704,"vega":0.3332,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:36:38"},{"contractSymbol":"AMD260930P00532500","optionType":"put","expiryDate":"2026-09-30","strike":532.5,"lastPrice":12.1,"bid":7.95,"ask":9.25,"volume":21,"openInterest":0,"impliedVolatility":0.4921,"delta":-0.2654,"gamma":0.0067,"theta":-0.6722,"vega":0.3337,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:55:20"},{"contractSymbol":"AMD260930C00535000","optionType":"call","expiryDate":"2026-09-30","strike":535,"lastPrice":33.27,"bid":32.8,"ask":34.9,"volume":9,"openInterest":71,"impliedVolatility":0.4652,"delta":0.7176,"gamma":0.0069,"theta":-0.6915,"vega":0.344,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:32"},{"contractSymbol":"AMD260930P00535000","optionType":"put","expiryDate":"2026-09-30","strike":535,"lastPrice":9.19,"bid":8.75,"ask":9.65,"volume":71,"openInterest":48,"impliedVolatility":0.4872,"delta":-0.2829,"gamma":0.007,"theta":-0.6935,"vega":0.3442,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:07"},{"contractSymbol":"AMD260930C00537500","optionType":"call","expiryDate":"2026-09-30","strike":537.5,"lastPrice":0,"bid":30.9,"ask":33.3,"volume":0,"openInterest":0,"impliedVolatility":0.4633,"delta":0.6996,"gamma":0.0071,"theta":-0.7114,"vega":0.354,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260930P00537500","optionType":"put","expiryDate":"2026-09-30","strike":537.5,"lastPrice":11.71,"bid":9.1,"ask":10.65,"volume":27,"openInterest":0,"impliedVolatility":0.4833,"delta":-0.301,"gamma":0.0072,"theta":-0.7135,"vega":0.3542,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:52:00"},{"contractSymbol":"AMD260930C00540000","optionType":"call","expiryDate":"2026-09-30","strike":540,"lastPrice":25.15,"bid":29.3,"ask":31.8,"volume":91,"openInterest":64,"impliedVolatility":0.4671,"delta":0.681,"gamma":0.0073,"theta":-0.73,"vega":0.3632,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:54:28"},{"contractSymbol":"AMD260930P00540000","optionType":"put","expiryDate":"2026-09-30","strike":540,"lastPrice":11.57,"bid":9.95,"ask":11.35,"volume":233,"openInterest":25,"impliedVolatility":0.481,"delta":-0.3196,"gamma":0.0074,"theta":-0.7322,"vega":0.3634,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:56"},{"contractSymbol":"AMD260930C00542500","optionType":"call","expiryDate":"2026-09-30","strike":542.5,"lastPrice":23,"bid":27.7,"ask":30.45,"volume":34,"openInterest":0,"impliedVolatility":0.4707,"delta":0.662,"gamma":0.0075,"theta":-0.747,"vega":0.3717,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:50:03"},{"contractSymbol":"AMD260930P00542500","optionType":"put","expiryDate":"2026-09-30","strike":542.5,"lastPrice":16.85,"bid":11.1,"ask":12.5,"volume":57,"openInterest":0,"impliedVolatility":0.4876,"delta":-0.3386,"gamma":0.0076,"theta":-0.7494,"vega":0.372,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:45:32"},{"contractSymbol":"AMD260930C00545000","optionType":"call","expiryDate":"2026-09-30","strike":545,"lastPrice":26.05,"bid":26.2,"ask":28.6,"volume":49,"openInterest":64,"impliedVolatility":0.4675,"delta":0.6426,"gamma":0.0077,"theta":-0.7623,"vega":0.3795,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:56:04"},{"contractSymbol":"AMD260930P00545000","optionType":"put","expiryDate":"2026-09-30","strike":545,"lastPrice":18,"bid":12.05,"ask":13.5,"volume":79,"openInterest":20,"impliedVolatility":0.488,"delta":-0.3581,"gamma":0.0077,"theta":-0.7648,"vega":0.3797,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:07:20"},{"contractSymbol":"AMD260930C00547500","optionType":"call","expiryDate":"2026-09-30","strike":547.5,"lastPrice":17.73,"bid":24.75,"ask":27.2,"volume":6,"openInterest":0,"impliedVolatility":0.4695,"delta":0.6229,"gamma":0.0078,"theta":-0.7757,"vega":0.3862,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:44:17"},{"contractSymbol":"AMD260930P00547500","optionType":"put","expiryDate":"2026-09-30","strike":547.5,"lastPrice":19.9,"bid":12.9,"ask":14.5,"volume":35,"openInterest":0,"impliedVolatility":0.4859,"delta":-0.3779,"gamma":0.0079,"theta":-0.7784,"vega":0.3863,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:24:04"},{"contractSymbol":"AMD260930C00550000","optionType":"call","expiryDate":"2026-09-30","strike":550,"lastPrice":20.25,"bid":23.3,"ask":25.85,"volume":51,"openInterest":88,"impliedVolatility":0.4708,"delta":0.6028,"gamma":0.008,"theta":-0.7872,"vega":0.3919,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:51:49"},{"contractSymbol":"AMD260930P00550000","optionType":"put","expiryDate":"2026-09-30","strike":550,"lastPrice":15,"bid":13.95,"ask":14.95,"volume":41,"openInterest":40,"impliedVolatility":0.478,"delta":-0.398,"gamma":0.008,"theta":-0.7901,"vega":0.3921,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:16"},{"contractSymbol":"AMD260930C00552500","optionType":"call","expiryDate":"2026-09-30","strike":552.5,"lastPrice":21.5,"bid":21.95,"ask":24,"volume":8,"openInterest":0,"impliedVolatility":0.4657,"delta":0.5826,"gamma":0.0081,"theta":-0.7967,"vega":0.3968,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:56:10"},{"contractSymbol":"AMD260930P00552500","optionType":"put","expiryDate":"2026-09-30","strike":552.5,"lastPrice":18.85,"bid":15.1,"ask":16.65,"volume":16,"openInterest":0,"impliedVolatility":0.4861,"delta":-0.4184,"gamma":0.0081,"theta":-0.7998,"vega":0.3968,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:52:48"},{"contractSymbol":"AMD260930C00555000","optionType":"call","expiryDate":"2026-09-30","strike":555,"lastPrice":18.1,"bid":20.6,"ask":22.75,"volume":35,"openInterest":15,"impliedVolatility":0.4669,"delta":0.5621,"gamma":0.0081,"theta":-0.804,"vega":0.4005,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:00"},{"contractSymbol":"AMD260930P00555000","optionType":"put","expiryDate":"2026-09-30","strike":555,"lastPrice":17.56,"bid":16.2,"ask":17.5,"volume":3,"openInterest":4,"impliedVolatility":0.4815,"delta":-0.4389,"gamma":0.0082,"theta":-0.8073,"vega":0.4006,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:56:36"},{"contractSymbol":"AMD260930C00557500","optionType":"call","expiryDate":"2026-09-30","strike":557.5,"lastPrice":14,"bid":19.3,"ask":21.65,"volume":8,"openInterest":0,"impliedVolatility":0.4692,"delta":0.5416,"gamma":0.0082,"theta":-0.8092,"vega":0.4032,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:47:05"},{"contractSymbol":"AMD260930P00557500","optionType":"put","expiryDate":"2026-09-30","strike":557.5,"lastPrice":17.98,"bid":17.45,"ask":18.45,"volume":16,"openInterest":0,"impliedVolatility":0.4788,"delta":-0.4595,"gamma":0.0082,"theta":-0.8127,"vega":0.4032,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:41"},{"contractSymbol":"AMD260930C00560000","optionType":"call","expiryDate":"2026-09-30","strike":560,"lastPrice":18.97,"bid":18.1,"ask":19.5,"volume":147,"openInterest":40,"impliedVolatility":0.4585,"delta":0.521,"gamma":0.0082,"theta":-0.8122,"vega":0.4048,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:08"},{"contractSymbol":"AMD260930P00560000","optionType":"put","expiryDate":"2026-09-30","strike":560,"lastPrice":19.23,"bid":18.8,"ask":19.65,"volume":34,"openInterest":24,"impliedVolatility":0.4791,"delta":-0.4802,"gamma":0.0083,"theta":-0.8159,"vega":0.4047,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:41"},{"contractSymbol":"AMD260930C00562500","optionType":"call","expiryDate":"2026-09-30","strike":562.5,"lastPrice":16.5,"bid":16.9,"ask":18.9,"volume":43,"openInterest":0,"impliedVolatility":0.4657,"delta":0.5005,"gamma":0.0083,"theta":-0.813,"vega":0.4054,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:01"},{"contractSymbol":"AMD260930P00562500","optionType":"put","expiryDate":"2026-09-30","strike":562.5,"lastPrice":27.3,"bid":19.9,"ask":21.6,"volume":6,"openInterest":0,"impliedVolatility":0.4844,"delta":-0.5009,"gamma":0.0083,"theta":-0.8169,"vega":0.4052,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:48:46"},{"contractSymbol":"AMD260930C00565000","optionType":"call","expiryDate":"2026-09-30","strike":565,"lastPrice":15.41,"bid":15.75,"ask":17.6,"volume":48,"openInterest":18,"impliedVolatility":0.4635,"delta":0.48,"gamma":0.0083,"theta":-0.8115,"vega":0.4049,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:01"},{"contractSymbol":"AMD260930P00565000","optionType":"put","expiryDate":"2026-09-30","strike":565,"lastPrice":22.89,"bid":21.3,"ask":23,"volume":3,"openInterest":2,"impliedVolatility":0.4853,"delta":-0.5214,"gamma":0.0083,"theta":-0.8157,"vega":0.4046,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:56:36"},{"contractSymbol":"AMD260930C00567500","optionType":"call","expiryDate":"2026-09-30","strike":567.5,"lastPrice":9.6,"bid":14.7,"ask":16.8,"volume":46,"openInterest":0,"impliedVolatility":0.4675,"delta":0.4596,"gamma":0.0082,"theta":-0.808,"vega":0.4034,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:59:24"},{"contractSymbol":"AMD260930P00567500","optionType":"put","expiryDate":"2026-09-30","strike":567.5,"lastPrice":0,"bid":21.95,"ask":24.45,"volume":0,"openInterest":0,"impliedVolatility":0.4763,"delta":-0.5419,"gamma":0.0083,"theta":-0.8124,"vega":0.4029,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260930C00570000","optionType":"call","expiryDate":"2026-09-30","strike":570,"lastPrice":13.84,"bid":13.65,"ask":15.4,"volume":9,"openInterest":30,"impliedVolatility":0.4622,"delta":0.4395,"gamma":0.0082,"theta":-0.8023,"vega":0.4008,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:23"},{"contractSymbol":"AMD260930P00570000","optionType":"put","expiryDate":"2026-09-30","strike":570,"lastPrice":0,"bid":23.4,"ask":25.95,"volume":0,"openInterest":0,"impliedVolatility":0.4766,"delta":-0.5622,"gamma":0.0082,"theta":-0.807,"vega":0.4003,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260930C00572500","optionType":"call","expiryDate":"2026-09-30","strike":572.5,"lastPrice":10.47,"bid":12.7,"ask":14.4,"volume":9,"openInterest":0,"impliedVolatility":0.463,"delta":0.4196,"gamma":0.0081,"theta":-0.7946,"vega":0.3972,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:54:30"},{"contractSymbol":"AMD260930P00572500","optionType":"put","expiryDate":"2026-09-30","strike":572.5,"lastPrice":0,"bid":24.9,"ask":27.55,"volume":0,"openInterest":0,"impliedVolatility":0.4776,"delta":-0.5822,"gamma":0.0082,"theta":-0.7996,"vega":0.3966,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260930C00575000","optionType":"call","expiryDate":"2026-09-30","strike":575,"lastPrice":12.27,"bid":11.8,"ask":13.4,"volume":18,"openInterest":16,"impliedVolatility":0.4626,"delta":0.4,"gamma":0.008,"theta":-0.785,"vega":0.3928,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:32"},{"contractSymbol":"AMD260930P00575000","optionType":"put","expiryDate":"2026-09-30","strike":575,"lastPrice":0,"bid":26.55,"ask":29.15,"volume":0,"openInterest":0,"impliedVolatility":0.4792,"delta":-0.6019,"gamma":0.0081,"theta":-0.7902,"vega":0.3921,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260930C00577500","optionType":"call","expiryDate":"2026-09-30","strike":577.5,"lastPrice":0,"bid":10.9,"ask":12.5,"volume":0,"openInterest":0,"impliedVolatility":0.4622,"delta":0.3807,"gamma":0.0079,"theta":-0.7735,"vega":0.3873,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260930P00577500","optionType":"put","expiryDate":"2026-09-30","strike":577.5,"lastPrice":0,"bid":28.25,"ask":30.8,"volume":0,"openInterest":0,"impliedVolatility":0.4809,"delta":-0.6213,"gamma":0.008,"theta":-0.779,"vega":0.3862,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260930C00580000","optionType":"call","expiryDate":"2026-09-30","strike":580,"lastPrice":10.83,"bid":10.8,"ask":11.65,"volume":27,"openInterest":67,"impliedVolatility":0.4718,"delta":0.3619,"gamma":0.0078,"theta":-0.7603,"vega":0.381,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:18"},{"contractSymbol":"AMD260930P00580000","optionType":"put","expiryDate":"2026-09-30","strike":580,"lastPrice":0,"bid":29.8,"ask":32.55,"volume":0,"openInterest":0,"impliedVolatility":0.4809,"delta":-0.6404,"gamma":0.0078,"theta":-0.7662,"vega":0.3798,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260930C00582500","optionType":"call","expiryDate":"2026-09-30","strike":582.5,"lastPrice":9.95,"bid":9.55,"ask":10.95,"volume":7,"openInterest":0,"impliedVolatility":0.465,"delta":0.3434,"gamma":0.0076,"theta":-0.7455,"vega":0.374,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:30"},{"contractSymbol":"AMD260930P00582500","optionType":"put","expiryDate":"2026-09-30","strike":582.5,"lastPrice":0,"bid":32.05,"ask":33.6,"volume":0,"openInterest":0,"impliedVolatility":0.4796,"delta":-0.6589,"gamma":0.0077,"theta":-0.7517,"vega":0.3727,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260930C00585000","optionType":"call","expiryDate":"2026-09-30","strike":585,"lastPrice":7.35,"bid":8.55,"ask":10.2,"volume":4,"openInterest":14,"impliedVolatility":0.4616,"delta":0.3254,"gamma":0.0075,"theta":-0.7293,"vega":0.3664,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:51:50"},{"contractSymbol":"AMD260930P00585000","optionType":"put","expiryDate":"2026-09-30","strike":585,"lastPrice":46.65,"bid":33.7,"ask":36.2,"volume":0,"openInterest":1,"impliedVolatility":0.4901,"delta":-0.6771,"gamma":0.0075,"theta":-0.7357,"vega":0.3646,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T14:49:28"},{"contractSymbol":"AMD260930C00587500","optionType":"call","expiryDate":"2026-09-30","strike":587.5,"lastPrice":5.25,"bid":7.9,"ask":9.45,"volume":7,"openInterest":0,"impliedVolatility":0.4638,"delta":0.3079,"gamma":0.0073,"theta":-0.7117,"vega":0.3579,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:40:05"},{"contractSymbol":"AMD260930P00587500","optionType":"put","expiryDate":"2026-09-30","strike":587.5,"lastPrice":0,"bid":35.05,"ask":38.05,"volume":0,"openInterest":0,"impliedVolatility":0.4851,"delta":-0.6948,"gamma":0.0074,"theta":-0.7185,"vega":0.356,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260930C00590000","optionType":"call","expiryDate":"2026-09-30","strike":590,"lastPrice":8.5,"bid":8.1,"ask":8.75,"volume":104,"openInterest":17,"impliedVolatility":0.4757,"delta":0.291,"gamma":0.0071,"theta":-0.6929,"vega":0.3488,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:59"},{"contractSymbol":"AMD260930P00590000","optionType":"put","expiryDate":"2026-09-30","strike":590,"lastPrice":50.72,"bid":36.6,"ask":39.95,"volume":0,"openInterest":1,"impliedVolatility":0.4824,"delta":-0.7119,"gamma":0.0072,"theta":-0.7,"vega":0.3468,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T14:49:28"},{"contractSymbol":"AMD260930C00592500","optionType":"call","expiryDate":"2026-09-30","strike":592.5,"lastPrice":7.45,"bid":7.35,"ask":8.15,"volume":32,"openInterest":0,"impliedVolatility":0.4738,"delta":0.2746,"gamma":0.0069,"theta":-0.6731,"vega":0.3394,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:27"},{"contractSymbol":"AMD260930P00592500","optionType":"put","expiryDate":"2026-09-30","strike":592.5,"lastPrice":0,"bid":38.85,"ask":41.85,"volume":0,"openInterest":0,"impliedVolatility":0.4886,"delta":-0.7285,"gamma":0.007,"theta":-0.6805,"vega":0.3372,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260930C00595000","optionType":"call","expiryDate":"2026-09-30","strike":595,"lastPrice":3.8,"bid":6.9,"ask":7.6,"volume":26,"openInterest":20,"impliedVolatility":0.4766,"delta":0.2587,"gamma":0.0067,"theta":-0.6525,"vega":0.3295,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:02:57"},{"contractSymbol":"AMD260930P00595000","optionType":"put","expiryDate":"2026-09-30","strike":595,"lastPrice":0,"bid":40.9,"ask":43.85,"volume":0,"openInterest":0,"impliedVolatility":0.4925,"delta":-0.7445,"gamma":0.0068,"theta":-0.6602,"vega":0.3266,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260930C00597500","optionType":"call","expiryDate":"2026-09-30","strike":597.5,"lastPrice":6.3,"bid":6,"ask":7,"volume":50,"openInterest":0,"impliedVolatility":0.4714,"delta":0.2434,"gamma":0.0065,"theta":-0.6311,"vega":0.319,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:32"},{"contractSymbol":"AMD260930P00597500","optionType":"put","expiryDate":"2026-09-30","strike":597.5,"lastPrice":0,"bid":42.65,"ask":45.8,"volume":0,"openInterest":0,"impliedVolatility":0.49,"delta":-0.76,"gamma":0.0066,"theta":-0.6391,"vega":0.3162,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260930C00600000","optionType":"call","expiryDate":"2026-09-30","strike":600,"lastPrice":6.39,"bid":5.8,"ask":6.5,"volume":478,"openInterest":125,"impliedVolatility":0.4761,"delta":0.2288,"gamma":0.0062,"theta":-0.6091,"vega":0.3083,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:56"},{"contractSymbol":"AMD260930P00600000","optionType":"put","expiryDate":"2026-09-30","strike":600,"lastPrice":58.5,"bid":44.2,"ask":47.9,"volume":2,"openInterest":9,"impliedVolatility":0.4854,"delta":-0.7748,"gamma":0.0063,"theta":-0.6175,"vega":0.305,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:25:08"},{"contractSymbol":"AMD260930C00602500","optionType":"call","expiryDate":"2026-09-30","strike":602.5,"lastPrice":5.35,"bid":5.05,"ask":6.05,"volume":58,"openInterest":0,"impliedVolatility":0.4715,"delta":0.2147,"gamma":0.006,"theta":-0.5866,"vega":0.2976,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:31"},{"contractSymbol":"AMD260930P00602500","optionType":"put","expiryDate":"2026-09-30","strike":602.5,"lastPrice":0,"bid":46.2,"ask":49.95,"volume":0,"openInterest":0,"impliedVolatility":0.4861,"delta":-0.7891,"gamma":0.0061,"theta":-0.5953,"vega":0.2942,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260930C00605000","optionType":"call","expiryDate":"2026-09-30","strike":605,"lastPrice":4.95,"bid":4.85,"ask":5.55,"volume":81,"openInterest":7,"impliedVolatility":0.476,"delta":0.2012,"gamma":0.0058,"theta":-0.5639,"vega":0.2865,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:32"},{"contractSymbol":"AMD260930P00605000","optionType":"put","expiryDate":"2026-09-30","strike":605,"lastPrice":68.41,"bid":48.05,"ask":52.15,"volume":0,"openInterest":3,"impliedVolatility":0.4857,"delta":-0.8028,"gamma":0.0059,"theta":-0.5729,"vega":0.2818,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T10:01:07"},{"contractSymbol":"AMD260930C00607500","optionType":"call","expiryDate":"2026-09-30","strike":607.5,"lastPrice":4.65,"bid":3.8,"ask":5.15,"volume":31,"openInterest":0,"impliedVolatility":0.4649,"delta":0.1884,"gamma":0.0056,"theta":-0.541,"vega":0.2752,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:32"},{"contractSymbol":"AMD260930P00607500","optionType":"put","expiryDate":"2026-09-30","strike":607.5,"lastPrice":0,"bid":50.3,"ask":54.25,"volume":0,"openInterest":0,"impliedVolatility":0.4895,"delta":-0.8158,"gamma":0.0056,"theta":-0.5503,"vega":0.2708,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260930C00610000","optionType":"call","expiryDate":"2026-09-30","strike":610,"lastPrice":4.5,"bid":4.15,"ask":4.7,"volume":20,"openInterest":11,"impliedVolatility":0.4788,"delta":0.1761,"gamma":0.0053,"theta":-0.5181,"vega":0.264,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:44"},{"contractSymbol":"AMD260930P00610000","optionType":"put","expiryDate":"2026-09-30","strike":610,"lastPrice":79,"bid":52.9,"ask":56.4,"volume":0,"openInterest":11,"impliedVolatility":0.5,"delta":-0.8283,"gamma":0.0054,"theta":-0.5276,"vega":0.2591,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T09:49:37"},{"contractSymbol":"AMD260930C00612500","optionType":"call","expiryDate":"2026-09-30","strike":612.5,"lastPrice":3.85,"bid":3.05,"ask":4.35,"volume":17,"openInterest":0,"impliedVolatility":0.4645,"delta":0.1645,"gamma":0.0051,"theta":-0.4952,"vega":0.2529,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:32"},{"contractSymbol":"AMD260930P00612500","optionType":"put","expiryDate":"2026-09-30","strike":612.5,"lastPrice":0,"bid":54.9,"ask":58.55,"volume":0,"openInterest":0,"impliedVolatility":0.4986,"delta":-0.8401,"gamma":0.0052,"theta":-0.5049,"vega":0.2478,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260930C00615000","optionType":"call","expiryDate":"2026-09-30","strike":615,"lastPrice":3.65,"bid":2.78,"ask":4.2,"volume":11,"openInterest":13,"impliedVolatility":0.4696,"delta":0.1534,"gamma":0.0048,"theta":-0.4726,"vega":0.2417,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:31"},{"contractSymbol":"AMD260930P00615000","optionType":"put","expiryDate":"2026-09-30","strike":615,"lastPrice":0,"bid":57.1,"ask":60.75,"volume":0,"openInterest":0,"impliedVolatility":0.5011,"delta":-0.8514,"gamma":0.005,"theta":-0.4825,"vega":0.235,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260930C00617500","optionType":"call","expiryDate":"2026-09-30","strike":617.5,"lastPrice":3.35,"bid":2.98,"ask":3.7,"volume":8,"openInterest":0,"impliedVolatility":0.4767,"delta":0.143,"gamma":0.0046,"theta":-0.4501,"vega":0.2305,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:31"},{"contractSymbol":"AMD260930P00617500","optionType":"put","expiryDate":"2026-09-30","strike":617.5,"lastPrice":0,"bid":59.25,"ask":63,"volume":0,"openInterest":0,"impliedVolatility":0.5026,"delta":-0.862,"gamma":0.0047,"theta":-0.4604,"vega":0.2241,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260930C00620000","optionType":"call","expiryDate":"2026-09-30","strike":620,"lastPrice":3.2,"bid":2.78,"ask":3.6,"volume":17,"openInterest":78,"impliedVolatility":0.4833,"delta":0.1331,"gamma":0.0044,"theta":-0.4281,"vega":0.2196,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:21"},{"contractSymbol":"AMD260930P00620000","optionType":"put","expiryDate":"2026-09-30","strike":620,"lastPrice":0,"bid":61.45,"ask":65.2,"volume":0,"openInterest":0,"impliedVolatility":0.5033,"delta":-0.8721,"gamma":0.0045,"theta":-0.4384,"vega":0.2129,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260930C00622500","optionType":"call","expiryDate":"2026-09-30","strike":622.5,"lastPrice":1.36,"bid":2.03,"ask":3.15,"volume":4,"openInterest":0,"impliedVolatility":0.4675,"delta":0.1238,"gamma":0.0042,"theta":-0.4065,"vega":0.2091,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:42:42"},{"contractSymbol":"AMD260930P00622500","optionType":"put","expiryDate":"2026-09-30","strike":622.5,"lastPrice":0,"bid":64.15,"ask":67.5,"volume":0,"openInterest":0,"impliedVolatility":0.5167,"delta":-0.8816,"gamma":0.0043,"theta":-0.4168,"vega":0.2021,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260930C00625000","optionType":"call","expiryDate":"2026-09-30","strike":625,"lastPrice":1.3,"bid":1.81,"ask":3.05,"volume":17,"openInterest":7,"impliedVolatility":0.4718,"delta":0.115,"gamma":0.004,"theta":-0.3854,"vega":0.1986,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:24:17"},{"contractSymbol":"AMD260930P00625000","optionType":"put","expiryDate":"2026-09-30","strike":625,"lastPrice":0,"bid":65.6,"ask":69.8,"volume":0,"openInterest":0,"impliedVolatility":0.5002,"delta":-0.8906,"gamma":0.0041,"theta":-0.3959,"vega":0.1896,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260930C00627500","optionType":"call","expiryDate":"2026-09-30","strike":627.5,"lastPrice":0,"bid":1.6,"ask":2.84,"volume":0,"openInterest":0,"impliedVolatility":0.4727,"delta":0.1068,"gamma":0.0038,"theta":-0.3648,"vega":0.1882,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260930P00627500","optionType":"put","expiryDate":"2026-09-30","strike":627.5,"lastPrice":0,"bid":68.45,"ask":72.05,"volume":0,"openInterest":0,"impliedVolatility":0.5154,"delta":-0.8991,"gamma":0.0038,"theta":-0.3754,"vega":0.1796,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260930C00630000","optionType":"call","expiryDate":"2026-09-30","strike":630,"lastPrice":1.4,"bid":1.41,"ask":2.65,"volume":4,"openInterest":2,"impliedVolatility":0.4737,"delta":0.099,"gamma":0.0035,"theta":-0.345,"vega":0.1782,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:56:59"},{"contractSymbol":"AMD260930P00630000","optionType":"put","expiryDate":"2026-09-30","strike":630,"lastPrice":0,"bid":70.6,"ask":74.7,"volume":0,"openInterest":0,"impliedVolatility":0.5229,"delta":-0.907,"gamma":0.0036,"theta":-0.3554,"vega":0.1694,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260930C00632500","optionType":"call","expiryDate":"2026-09-30","strike":632.5,"lastPrice":0,"bid":1.23,"ask":2.47,"volume":0,"openInterest":0,"impliedVolatility":0.4745,"delta":0.0918,"gamma":0.0033,"theta":-0.3257,"vega":0.1687,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260930P00632500","optionType":"put","expiryDate":"2026-09-30","strike":632.5,"lastPrice":0,"bid":73.1,"ask":77,"volume":0,"openInterest":0,"impliedVolatility":0.53,"delta":-0.9144,"gamma":0.0034,"theta":-0.336,"vega":0.1599,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260930C00635000","optionType":"call","expiryDate":"2026-09-30","strike":635,"lastPrice":0.84,"bid":1.1,"ask":1.95,"volume":2,"openInterest":8,"impliedVolatility":0.4644,"delta":0.085,"gamma":0.0032,"theta":-0.3072,"vega":0.1595,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:03:58"},{"contractSymbol":"AMD260930P00635000","optionType":"put","expiryDate":"2026-09-30","strike":635,"lastPrice":90,"bid":75.35,"ask":79,"volume":0,"openInterest":1,"impliedVolatility":0.5212,"delta":-0.9214,"gamma":0.0032,"theta":-0.3172,"vega":0.1483,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:33:26"},{"contractSymbol":"AMD260930C00637500","optionType":"call","expiryDate":"2026-09-30","strike":637.5,"lastPrice":0,"bid":0.93,"ask":2.15,"volume":0,"openInterest":0,"impliedVolatility":0.4765,"delta":0.0786,"gamma":0.003,"theta":-0.2894,"vega":0.1504,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260930P00637500","optionType":"put","expiryDate":"2026-09-30","strike":637.5,"lastPrice":0,"bid":77.65,"ask":81.6,"volume":0,"openInterest":0,"impliedVolatility":0.53,"delta":-0.9279,"gamma":0.0031,"theta":-0.2991,"vega":0.1393,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260930C00640000","optionType":"call","expiryDate":"2026-09-30","strike":640,"lastPrice":1.47,"bid":0.79,"ask":2.01,"volume":0,"openInterest":13,"impliedVolatility":0.4772,"delta":0.0727,"gamma":0.0028,"theta":-0.2723,"vega":0.1417,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T13:32:11"},{"contractSymbol":"AMD260930P00640000","optionType":"put","expiryDate":"2026-09-30","strike":640,"lastPrice":95,"bid":80.2,"ask":83.8,"volume":0,"openInterest":2,"impliedVolatility":0.534,"delta":-0.934,"gamma":0.0029,"theta":-0.2816,"vega":0.1303,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:58:43"},{"contractSymbol":"AMD260930C00645000","optionType":"call","expiryDate":"2026-09-30","strike":645,"lastPrice":1.5,"bid":1.12,"ask":1.46,"volume":3,"openInterest":0,"impliedVolatility":0.4891,"delta":0.0621,"gamma":0.0025,"theta":-0.2404,"vega":0.1257,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:21"},{"contractSymbol":"AMD260930P00645000","optionType":"put","expiryDate":"2026-09-30","strike":645,"lastPrice":0,"bid":84.9,"ask":88.5,"volume":0,"openInterest":0,"impliedVolatility":0.5369,"delta":-0.9448,"gamma":0.0025,"theta":-0.2485,"vega":0.1134,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD260930C00650000","optionType":"call","expiryDate":"2026-09-30","strike":650,"lastPrice":0.45,"bid":0.39,"ask":1.23,"volume":33,"openInterest":67,"impliedVolatility":0.4643,"delta":0.0529,"gamma":0.0022,"theta":-0.2115,"vega":0.1108,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:27:43"},{"contractSymbol":"AMD260930P00650000","optionType":"put","expiryDate":"2026-09-30","strike":650,"lastPrice":0,"bid":89.3,"ask":93.3,"volume":0,"openInterest":0,"impliedVolatility":0.5281,"delta":-0.9542,"gamma":0.0022,"theta":-0.2178,"vega":0.0971,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261002C00040000","optionType":"call","expiryDate":"2026-10-02","strike":40,"lastPrice":0,"bid":515.55,"ask":522.45,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9999,"gamma":0,"theta":-0.0011,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261002P00040000","optionType":"put","expiryDate":"2026-10-02","strike":40,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":0,"openInterest":48,"impliedVolatility":3.8258,"delta":0,"gamma":0,"theta":-0.0001,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-11T13:30:15"},{"contractSymbol":"AMD261002C00045000","optionType":"call","expiryDate":"2026-10-02","strike":45,"lastPrice":0,"bid":510.9,"ask":517.65,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9999,"gamma":0,"theta":-0.001,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261002P00045000","optionType":"put","expiryDate":"2026-10-02","strike":45,"lastPrice":0.06,"bid":0,"ask":0.01,"volume":0,"openInterest":30,"impliedVolatility":3.6507,"delta":0,"gamma":0,"theta":-0.0002,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-08T15:23:06"},{"contractSymbol":"AMD261002C00050000","optionType":"call","expiryDate":"2026-10-02","strike":50,"lastPrice":0,"bid":505.55,"ask":513.15,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9999,"gamma":0,"theta":-0.0008,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261002P00050000","optionType":"put","expiryDate":"2026-10-02","strike":50,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":0,"openInterest":18,"impliedVolatility":3.4949,"delta":0,"gamma":0,"theta":-0.0002,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-09T15:30:58"},{"contractSymbol":"AMD261002C00055000","optionType":"call","expiryDate":"2026-10-02","strike":55,"lastPrice":0,"bid":500.55,"ask":508.6,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9999,"gamma":0,"theta":-0.0007,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261002P00055000","optionType":"put","expiryDate":"2026-10-02","strike":55,"lastPrice":0.05,"bid":0,"ask":0.01,"volume":0,"openInterest":8,"impliedVolatility":3.3546,"delta":0,"gamma":0,"theta":-0.0002,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-08T14:25:26"},{"contractSymbol":"AMD261002C00060000","optionType":"call","expiryDate":"2026-10-02","strike":60,"lastPrice":0,"bid":497.1,"ask":502.95,"volume":0,"openInterest":0,"impliedVolatility":4.2688,"delta":0.9999,"gamma":0,"theta":-0.0006,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261002P00060000","optionType":"put","expiryDate":"2026-10-02","strike":60,"lastPrice":0.05,"bid":0,"ask":0.01,"volume":0,"openInterest":25,"impliedVolatility":3.227,"delta":0,"gamma":0,"theta":-0.0002,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-08T14:27:57"},{"contractSymbol":"AMD261002C00065000","optionType":"call","expiryDate":"2026-10-02","strike":65,"lastPrice":0,"bid":490.6,"ask":497.55,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9999,"gamma":0,"theta":-0.0006,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261002P00065000","optionType":"put","expiryDate":"2026-10-02","strike":65,"lastPrice":0.05,"bid":0,"ask":0.11,"volume":0,"openInterest":30,"impliedVolatility":3.7198,"delta":0,"gamma":0,"theta":-0.0002,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-08T14:28:12"},{"contractSymbol":"AMD261002C00070000","optionType":"call","expiryDate":"2026-10-02","strike":70,"lastPrice":438,"bid":485.6,"ask":492.85,"volume":0,"openInterest":1,"impliedVolatility":0,"delta":0.9999,"gamma":0,"theta":-0.0005,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-17T15:12:25"},{"contractSymbol":"AMD261002P00070000","optionType":"put","expiryDate":"2026-10-02","strike":70,"lastPrice":0.06,"bid":0,"ask":0.01,"volume":0,"openInterest":5,"impliedVolatility":3.0022,"delta":0,"gamma":0,"theta":-0.0003,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-08T13:16:54"},{"contractSymbol":"AMD261002C00075000","optionType":"call","expiryDate":"2026-10-02","strike":75,"lastPrice":0,"bid":480.6,"ask":487.75,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9999,"gamma":0,"theta":-0.0005,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261002P00075000","optionType":"put","expiryDate":"2026-10-02","strike":75,"lastPrice":0.05,"bid":0,"ask":0.11,"volume":0,"openInterest":38,"impliedVolatility":3.4697,"delta":0,"gamma":0,"theta":-0.0003,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-08T14:28:26"},{"contractSymbol":"AMD261002C00080000","optionType":"call","expiryDate":"2026-10-02","strike":80,"lastPrice":0,"bid":475.65,"ask":482.75,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9999,"gamma":0,"theta":-0.0005,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261002P00080000","optionType":"put","expiryDate":"2026-10-02","strike":80,"lastPrice":0.04,"bid":0,"ask":0.01,"volume":0,"openInterest":1,"impliedVolatility":2.8086,"delta":0,"gamma":0,"theta":-0.0004,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-08T13:12:07"},{"contractSymbol":"AMD261002C00085000","optionType":"call","expiryDate":"2026-10-02","strike":85,"lastPrice":0,"bid":470.6,"ask":477.8,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9999,"gamma":0,"theta":-0.0005,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261002P00085000","optionType":"put","expiryDate":"2026-10-02","strike":85,"lastPrice":0.05,"bid":0,"ask":0.11,"volume":0,"openInterest":53,"impliedVolatility":3.2526,"delta":0,"gamma":0,"theta":-0.0004,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-08T14:05:57"},{"contractSymbol":"AMD261002C00090000","optionType":"call","expiryDate":"2026-10-02","strike":90,"lastPrice":0,"bid":465.65,"ask":472.55,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9999,"gamma":0,"theta":-0.0006,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261002P00090000","optionType":"put","expiryDate":"2026-10-02","strike":90,"lastPrice":0.06,"bid":0,"ask":0.01,"volume":0,"openInterest":16,"impliedVolatility":2.6386,"delta":0,"gamma":0,"theta":-0.0005,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-08T13:50:28"},{"contractSymbol":"AMD261002C00095000","optionType":"call","expiryDate":"2026-10-02","strike":95,"lastPrice":0,"bid":460.8,"ask":468.55,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9999,"gamma":0,"theta":-0.0006,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261002P00095000","optionType":"put","expiryDate":"2026-10-02","strike":95,"lastPrice":0,"bid":0,"ask":0.11,"volume":0,"openInterest":0,"impliedVolatility":3.0608,"delta":0,"gamma":0,"theta":-0.0006,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261002C00100000","optionType":"call","expiryDate":"2026-10-02","strike":100,"lastPrice":0,"bid":455.65,"ask":462.7,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9999,"gamma":0,"theta":-0.0007,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261002P00100000","optionType":"put","expiryDate":"2026-10-02","strike":100,"lastPrice":0.05,"bid":0,"ask":0.01,"volume":0,"openInterest":33,"impliedVolatility":2.4872,"delta":0,"gamma":0,"theta":-0.0007,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-08T14:28:42"},{"contractSymbol":"AMD261002C00105000","optionType":"call","expiryDate":"2026-10-02","strike":105,"lastPrice":0,"bid":450.65,"ask":458.6,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9998,"gamma":0,"theta":-0.0008,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261002P00105000","optionType":"put","expiryDate":"2026-10-02","strike":105,"lastPrice":0,"bid":0,"ask":0.11,"volume":0,"openInterest":0,"impliedVolatility":2.8892,"delta":0,"gamma":0,"theta":-0.0008,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261002C00110000","optionType":"call","expiryDate":"2026-10-02","strike":110,"lastPrice":438.84,"bid":447.6,"ask":452.9,"volume":1,"openInterest":1,"impliedVolatility":3.3305,"delta":0.9998,"gamma":0,"theta":-0.0009,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:38:22"},{"contractSymbol":"AMD261002P00110000","optionType":"put","expiryDate":"2026-10-02","strike":110,"lastPrice":0,"bid":0,"ask":0.01,"volume":0,"openInterest":0,"impliedVolatility":2.3506,"delta":0,"gamma":0,"theta":-0.0009,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261002C00115000","optionType":"call","expiryDate":"2026-10-02","strike":115,"lastPrice":402.67,"bid":442.65,"ask":448,"volume":0,"openInterest":5,"impliedVolatility":3.3159,"delta":0.9998,"gamma":0,"theta":-0.001,"vega":0.0002,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T14:47:50"},{"contractSymbol":"AMD261002P00115000","optionType":"put","expiryDate":"2026-10-02","strike":115,"lastPrice":0.01,"bid":0,"ask":0.11,"volume":0,"openInterest":1,"impliedVolatility":2.7339,"delta":0,"gamma":0,"theta":-0.001,"vega":0.0002,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T14:47:50"},{"contractSymbol":"AMD261002C00120000","optionType":"call","expiryDate":"2026-10-02","strike":120,"lastPrice":394.9,"bid":437.65,"ask":442.95,"volume":0,"openInterest":1,"impliedVolatility":3.1927,"delta":0.9998,"gamma":0,"theta":-0.0012,"vega":0.0002,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-11T13:23:34"},{"contractSymbol":"AMD261002P00120000","optionType":"put","expiryDate":"2026-10-02","strike":120,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":0,"openInterest":3,"impliedVolatility":2.2263,"delta":0,"gamma":0,"theta":-0.0012,"vega":0.0002,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T15:04:07"},{"contractSymbol":"AMD261002C00125000","optionType":"call","expiryDate":"2026-10-02","strike":125,"lastPrice":421.12,"bid":432.65,"ask":438.05,"volume":0,"openInterest":14,"impliedVolatility":3.1524,"delta":0.9998,"gamma":0,"theta":-0.0013,"vega":0.0002,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:55:24"},{"contractSymbol":"AMD261002P00125000","optionType":"put","expiryDate":"2026-10-02","strike":125,"lastPrice":0.21,"bid":0,"ask":0.87,"volume":0,"openInterest":11,"impliedVolatility":3.2048,"delta":0,"gamma":0,"theta":-0.0013,"vega":0.0002,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T09:41:26"},{"contractSymbol":"AMD261002C00130000","optionType":"call","expiryDate":"2026-10-02","strike":130,"lastPrice":361.39,"bid":427.6,"ask":432.85,"volume":0,"openInterest":2,"impliedVolatility":2.9233,"delta":0.9998,"gamma":0,"theta":-0.0015,"vega":0.0002,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T11:54:17"},{"contractSymbol":"AMD261002P00130000","optionType":"put","expiryDate":"2026-10-02","strike":130,"lastPrice":0.11,"bid":0,"ask":0.01,"volume":0,"openInterest":1,"impliedVolatility":2.1122,"delta":-0.0001,"gamma":0,"theta":-0.0015,"vega":0.0002,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-08T13:23:07"},{"contractSymbol":"AMD261002C00135000","optionType":"call","expiryDate":"2026-10-02","strike":135,"lastPrice":368.95,"bid":422.65,"ask":427.9,"volume":0,"openInterest":2,"impliedVolatility":2.8996,"delta":0.9998,"gamma":0,"theta":-0.0016,"vega":0.0003,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T15:27:14"},{"contractSymbol":"AMD261002P00135000","optionType":"put","expiryDate":"2026-10-02","strike":135,"lastPrice":0.12,"bid":0,"ask":0.88,"volume":0,"openInterest":5,"impliedVolatility":3.0485,"delta":-0.0001,"gamma":0,"theta":-0.0016,"vega":0.0003,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-08T13:23:59"},{"contractSymbol":"AMD261002C00140000","optionType":"call","expiryDate":"2026-10-02","strike":140,"lastPrice":0,"bid":417.65,"ask":421.65,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9998,"gamma":0,"theta":-0.0018,"vega":0.0003,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261002P00140000","optionType":"put","expiryDate":"2026-10-02","strike":140,"lastPrice":0,"bid":0,"ask":0.02,"volume":0,"openInterest":0,"impliedVolatility":2.102,"delta":-0.0001,"gamma":0,"theta":-0.0018,"vega":0.0003,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261002C00145000","optionType":"call","expiryDate":"2026-10-02","strike":145,"lastPrice":379.02,"bid":412.7,"ask":418.05,"volume":0,"openInterest":8,"impliedVolatility":2.8401,"delta":0.9998,"gamma":0,"theta":-0.002,"vega":0.0004,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-09T14:25:31"},{"contractSymbol":"AMD261002P00145000","optionType":"put","expiryDate":"2026-10-02","strike":145,"lastPrice":0.12,"bid":0,"ask":0.88,"volume":0,"openInterest":4,"impliedVolatility":2.8998,"delta":-0.0001,"gamma":0,"theta":-0.002,"vega":0.0004,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-08T13:25:41"},{"contractSymbol":"AMD261002C00150000","optionType":"call","expiryDate":"2026-10-02","strike":150,"lastPrice":0,"bid":407.65,"ask":413.35,"volume":0,"openInterest":0,"impliedVolatility":2.865,"delta":0.9998,"gamma":0,"theta":-0.0022,"vega":0.0004,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261002P00150000","optionType":"put","expiryDate":"2026-10-02","strike":150,"lastPrice":0.02,"bid":0,"ask":0.02,"volume":0,"openInterest":3,"impliedVolatility":1.9996,"delta":-0.0001,"gamma":0,"theta":-0.0022,"vega":0.0004,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T13:00:25"},{"contractSymbol":"AMD261002C00155000","optionType":"call","expiryDate":"2026-10-02","strike":155,"lastPrice":330.1,"bid":402.65,"ask":408.7,"volume":0,"openInterest":2,"impliedVolatility":2.7524,"delta":0.9998,"gamma":0,"theta":-0.0024,"vega":0.0004,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T09:42:21"},{"contractSymbol":"AMD261002P00155000","optionType":"put","expiryDate":"2026-10-02","strike":155,"lastPrice":0.24,"bid":0,"ask":0.87,"volume":0,"openInterest":13,"impliedVolatility":2.7577,"delta":-0.0001,"gamma":0,"theta":-0.0024,"vega":0.0004,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T15:38:39"},{"contractSymbol":"AMD261002C00160000","optionType":"call","expiryDate":"2026-10-02","strike":160,"lastPrice":299.49,"bid":397.7,"ask":403.35,"volume":0,"openInterest":10,"impliedVolatility":2.7354,"delta":0.9998,"gamma":0,"theta":-0.0027,"vega":0.0005,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-01T09:51:34"},{"contractSymbol":"AMD261002P00160000","optionType":"put","expiryDate":"2026-10-02","strike":160,"lastPrice":0.14,"bid":0,"ask":0.02,"volume":0,"openInterest":4,"impliedVolatility":1.9038,"delta":-0.0001,"gamma":0,"theta":-0.0027,"vega":0.0005,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-08T13:38:12"},{"contractSymbol":"AMD261002C00165000","optionType":"call","expiryDate":"2026-10-02","strike":165,"lastPrice":304.32,"bid":392.7,"ask":397.85,"volume":0,"openInterest":30,"impliedVolatility":2.4486,"delta":0.9997,"gamma":0,"theta":-0.0029,"vega":0.0006,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-19T12:54:37"},{"contractSymbol":"AMD261002P00165000","optionType":"put","expiryDate":"2026-10-02","strike":165,"lastPrice":0.1,"bid":0,"ask":0.87,"volume":0,"openInterest":13,"impliedVolatility":2.6286,"delta":-0.0001,"gamma":0,"theta":-0.0029,"vega":0.0006,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-24T10:27:22"},{"contractSymbol":"AMD261002C00170000","optionType":"call","expiryDate":"2026-10-02","strike":170,"lastPrice":314.91,"bid":387.7,"ask":393,"volume":0,"openInterest":19,"impliedVolatility":2.4587,"delta":0.9997,"gamma":0,"theta":-0.0032,"vega":0.0006,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T09:43:06"},{"contractSymbol":"AMD261002P00170000","optionType":"put","expiryDate":"2026-10-02","strike":170,"lastPrice":0.06,"bid":0,"ask":0.03,"volume":0,"openInterest":24,"impliedVolatility":1.8676,"delta":-0.0001,"gamma":0,"theta":-0.0032,"vega":0.0006,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-24T14:54:07"},{"contractSymbol":"AMD261002C00175000","optionType":"call","expiryDate":"2026-10-02","strike":175,"lastPrice":280.17,"bid":382.75,"ask":387.95,"volume":0,"openInterest":23,"impliedVolatility":2.3936,"delta":0.9997,"gamma":0,"theta":-0.0035,"vega":0.0007,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-01T10:26:19"},{"contractSymbol":"AMD261002P00175000","optionType":"put","expiryDate":"2026-10-02","strike":175,"lastPrice":0.08,"bid":0,"ask":0.88,"volume":0,"openInterest":217,"impliedVolatility":2.511,"delta":-0.0002,"gamma":0,"theta":-0.0035,"vega":0.0007,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-24T14:33:37"},{"contractSymbol":"AMD261002C00180000","optionType":"call","expiryDate":"2026-10-02","strike":180,"lastPrice":307.85,"bid":377.7,"ask":383.4,"volume":0,"openInterest":12,"impliedVolatility":2.4833,"delta":0.9997,"gamma":0,"theta":-0.0038,"vega":0.0008,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T10:08:05"},{"contractSymbol":"AMD261002P00180000","optionType":"put","expiryDate":"2026-10-02","strike":180,"lastPrice":0.05,"bid":0,"ask":0.03,"volume":0,"openInterest":51,"impliedVolatility":1.7807,"delta":-0.0002,"gamma":0,"theta":-0.0038,"vega":0.0008,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-25T14:28:33"},{"contractSymbol":"AMD261002C00185000","optionType":"call","expiryDate":"2026-10-02","strike":185,"lastPrice":323.86,"bid":372.7,"ask":377.95,"volume":0,"openInterest":5,"impliedVolatility":2.2446,"delta":0.9997,"gamma":0,"theta":-0.0041,"vega":0.0008,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-17T15:47:33"},{"contractSymbol":"AMD261002P00185000","optionType":"put","expiryDate":"2026-10-02","strike":185,"lastPrice":0.16,"bid":0,"ask":0.88,"volume":0,"openInterest":114,"impliedVolatility":2.3968,"delta":-0.0002,"gamma":0,"theta":-0.0041,"vega":0.0008,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-25T10:25:52"},{"contractSymbol":"AMD261002C00190000","optionType":"call","expiryDate":"2026-10-02","strike":190,"lastPrice":332.02,"bid":367.7,"ask":373.05,"volume":0,"openInterest":22,"impliedVolatility":2.2313,"delta":0.9996,"gamma":0,"theta":-0.0044,"vega":0.0009,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-09T10:56:06"},{"contractSymbol":"AMD261002P00190000","optionType":"put","expiryDate":"2026-10-02","strike":190,"lastPrice":0.01,"bid":0,"ask":0.03,"volume":0,"openInterest":92,"impliedVolatility":1.6985,"delta":-0.0002,"gamma":0,"theta":-0.0044,"vega":0.0009,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-08T15:51:44"},{"contractSymbol":"AMD261002C00195000","optionType":"call","expiryDate":"2026-10-02","strike":195,"lastPrice":313.39,"bid":362.75,"ask":368,"volume":0,"openInterest":3,"impliedVolatility":2.173,"delta":0.9996,"gamma":0,"theta":-0.0048,"vega":0.001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-17T15:46:23"},{"contractSymbol":"AMD261002P00195000","optionType":"put","expiryDate":"2026-10-02","strike":195,"lastPrice":0.15,"bid":0,"ask":0.87,"volume":0,"openInterest":112,"impliedVolatility":2.2854,"delta":-0.0002,"gamma":0,"theta":-0.0048,"vega":0.001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-28T09:31:49"},{"contractSymbol":"AMD261002C00200000","optionType":"call","expiryDate":"2026-10-02","strike":200,"lastPrice":348.59,"bid":357.75,"ask":363.15,"volume":0,"openInterest":25,"impliedVolatility":2.1762,"delta":0.9996,"gamma":0,"theta":-0.0051,"vega":0.0011,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T13:26:23"},{"contractSymbol":"AMD261002P00200000","optionType":"put","expiryDate":"2026-10-02","strike":200,"lastPrice":0.07,"bid":0,"ask":0.04,"volume":0,"openInterest":55,"impliedVolatility":1.6562,"delta":-0.0003,"gamma":0,"theta":-0.0051,"vega":0.0011,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-27T15:14:56"},{"contractSymbol":"AMD261002C00205000","optionType":"call","expiryDate":"2026-10-02","strike":205,"lastPrice":303.76,"bid":352.75,"ask":358.2,"volume":0,"openInterest":3,"impliedVolatility":2.1386,"delta":0.9996,"gamma":0,"theta":-0.0055,"vega":0.0012,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-17T15:47:00"},{"contractSymbol":"AMD261002P00205000","optionType":"put","expiryDate":"2026-10-02","strike":205,"lastPrice":0.27,"bid":0,"ask":0.88,"volume":0,"openInterest":38,"impliedVolatility":2.1862,"delta":-0.0003,"gamma":0,"theta":-0.0055,"vega":0.0012,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-31T13:11:25"},{"contractSymbol":"AMD261002C00210000","optionType":"call","expiryDate":"2026-10-02","strike":210,"lastPrice":335.69,"bid":347.8,"ask":352.9,"volume":2,"openInterest":11,"impliedVolatility":1.9837,"delta":0.9996,"gamma":0,"theta":-0.0059,"vega":0.0013,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:34:56"},{"contractSymbol":"AMD261002P00210000","optionType":"put","expiryDate":"2026-10-02","strike":210,"lastPrice":0.14,"bid":0,"ask":0.04,"volume":0,"openInterest":130,"impliedVolatility":1.5806,"delta":-0.0003,"gamma":0,"theta":-0.0059,"vega":0.0013,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-08T13:40:26"},{"contractSymbol":"AMD261002C00215000","optionType":"call","expiryDate":"2026-10-02","strike":215,"lastPrice":243.53,"bid":342.8,"ask":348,"volume":0,"openInterest":72,"impliedVolatility":1.9748,"delta":0.9995,"gamma":0,"theta":-0.0063,"vega":0.0014,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-02T12:34:56"},{"contractSymbol":"AMD261002P00215000","optionType":"put","expiryDate":"2026-10-02","strike":215,"lastPrice":0.01,"bid":0,"ask":0.07,"volume":0,"openInterest":78,"impliedVolatility":1.615,"delta":-0.0004,"gamma":0,"theta":-0.0063,"vega":0.0014,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T14:48:17"},{"contractSymbol":"AMD261002C00220000","optionType":"call","expiryDate":"2026-10-02","strike":220,"lastPrice":303.7,"bid":337.75,"ask":341.75,"volume":0,"openInterest":24,"impliedVolatility":0,"delta":0.9995,"gamma":0,"theta":-0.0067,"vega":0.0015,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T11:00:09"},{"contractSymbol":"AMD261002P00220000","optionType":"put","expiryDate":"2026-10-02","strike":220,"lastPrice":0.06,"bid":0,"ask":1.08,"volume":0,"openInterest":40,"impliedVolatility":2.0956,"delta":-0.0004,"gamma":0,"theta":-0.0067,"vega":0.0015,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-03T15:34:22"},{"contractSymbol":"AMD261002C00225000","optionType":"call","expiryDate":"2026-10-02","strike":225,"lastPrice":267.2,"bid":332.8,"ask":338.2,"volume":0,"openInterest":2,"impliedVolatility":1.9458,"delta":0.9994,"gamma":0,"theta":-0.0071,"vega":0.0016,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-14T09:42:50"},{"contractSymbol":"AMD261002P00225000","optionType":"put","expiryDate":"2026-10-02","strike":225,"lastPrice":0.22,"bid":0,"ask":0.88,"volume":0,"openInterest":44,"impliedVolatility":1.9956,"delta":-0.0004,"gamma":0,"theta":-0.0071,"vega":0.0016,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:58:30"},{"contractSymbol":"AMD261002C00230000","optionType":"call","expiryDate":"2026-10-02","strike":230,"lastPrice":293.59,"bid":327.8,"ask":333.55,"volume":0,"openInterest":8,"impliedVolatility":1.9951,"delta":0.9994,"gamma":0,"theta":-0.0076,"vega":0.0018,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-09T10:02:28"},{"contractSymbol":"AMD261002P00230000","optionType":"put","expiryDate":"2026-10-02","strike":230,"lastPrice":0.01,"bid":0,"ask":0.89,"volume":0,"openInterest":18,"impliedVolatility":1.9534,"delta":-0.0005,"gamma":0,"theta":-0.0076,"vega":0.0018,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T12:07:03"},{"contractSymbol":"AMD261002C00235000","optionType":"call","expiryDate":"2026-10-02","strike":235,"lastPrice":310.73,"bid":322.8,"ask":328.25,"volume":0,"openInterest":1,"impliedVolatility":0,"delta":0.9994,"gamma":0,"theta":-0.008,"vega":0.0019,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:56:06"},{"contractSymbol":"AMD261002P00235000","optionType":"put","expiryDate":"2026-10-02","strike":235,"lastPrice":0.08,"bid":0.01,"ask":0.08,"volume":14,"openInterest":23,"impliedVolatility":1.5032,"delta":-0.0005,"gamma":0,"theta":-0.008,"vega":0.0019,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:01:33"},{"contractSymbol":"AMD261002C00240000","optionType":"call","expiryDate":"2026-10-02","strike":240,"lastPrice":264.34,"bid":317.8,"ask":323.55,"volume":0,"openInterest":14,"impliedVolatility":1.8981,"delta":0.9993,"gamma":0,"theta":-0.0085,"vega":0.0021,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T15:55:31"},{"contractSymbol":"AMD261002P00240000","optionType":"put","expiryDate":"2026-10-02","strike":240,"lastPrice":0.05,"bid":0.01,"ask":0.09,"volume":12,"openInterest":34,"impliedVolatility":1.4822,"delta":-0.0005,"gamma":0,"theta":-0.0085,"vega":0.0021,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:44:25"},{"contractSymbol":"AMD261002C00245000","optionType":"call","expiryDate":"2026-10-02","strike":245,"lastPrice":259.25,"bid":312.85,"ask":318.55,"volume":0,"openInterest":1,"impliedVolatility":1.863,"delta":0.9993,"gamma":0,"theta":-0.009,"vega":0.0022,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T15:55:40"},{"contractSymbol":"AMD261002P00245000","optionType":"put","expiryDate":"2026-10-02","strike":245,"lastPrice":0.08,"bid":0,"ask":0.88,"volume":0,"openInterest":51,"impliedVolatility":1.8215,"delta":-0.0006,"gamma":0,"theta":-0.009,"vega":0.0022,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:24:46"},{"contractSymbol":"AMD261002C00250000","optionType":"call","expiryDate":"2026-10-02","strike":250,"lastPrice":295,"bid":307.85,"ask":313.5,"volume":25,"openInterest":22,"impliedVolatility":1.8052,"delta":0.9992,"gamma":0,"theta":-0.0096,"vega":0.0024,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:50:56"},{"contractSymbol":"AMD261002P00250000","optionType":"put","expiryDate":"2026-10-02","strike":250,"lastPrice":0.03,"bid":0,"ask":0.61,"volume":0,"openInterest":24,"impliedVolatility":1.7019,"delta":-0.0006,"gamma":0,"theta":-0.0096,"vega":0.0024,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:21:30"},{"contractSymbol":"AMD261002C00255000","optionType":"call","expiryDate":"2026-10-02","strike":255,"lastPrice":290.22,"bid":302.85,"ask":308.25,"volume":2,"openInterest":3,"impliedVolatility":1.695,"delta":0.9992,"gamma":0,"theta":-0.0101,"vega":0.0026,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:59:59"},{"contractSymbol":"AMD261002P00255000","optionType":"put","expiryDate":"2026-10-02","strike":255,"lastPrice":0.03,"bid":0.01,"ask":0.08,"volume":24,"openInterest":188,"impliedVolatility":1.3687,"delta":-0.0007,"gamma":0,"theta":-0.0101,"vega":0.0026,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:39:17"},{"contractSymbol":"AMD261002C00260000","optionType":"call","expiryDate":"2026-10-02","strike":260,"lastPrice":266.58,"bid":297.9,"ask":301.9,"volume":0,"openInterest":2,"impliedVolatility":0,"delta":0.9991,"gamma":0,"theta":-0.0107,"vega":0.0028,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-09T10:06:26"},{"contractSymbol":"AMD261002P00260000","optionType":"put","expiryDate":"2026-10-02","strike":260,"lastPrice":0.04,"bid":0,"ask":0.73,"volume":5,"openInterest":131,"impliedVolatility":1.6607,"delta":-0.0007,"gamma":0,"theta":-0.0107,"vega":0.0028,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:06:56"},{"contractSymbol":"AMD261002C00265000","optionType":"call","expiryDate":"2026-10-02","strike":265,"lastPrice":242.19,"bid":292.9,"ask":297.1,"volume":0,"openInterest":3,"impliedVolatility":0,"delta":0.9991,"gamma":0,"theta":-0.0113,"vega":0.003,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-10T13:34:33"},{"contractSymbol":"AMD261002P00265000","optionType":"put","expiryDate":"2026-10-02","strike":265,"lastPrice":0.03,"bid":0,"ask":0.74,"volume":1,"openInterest":14,"impliedVolatility":1.6252,"delta":-0.0008,"gamma":0,"theta":-0.0113,"vega":0.003,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:13:29"},{"contractSymbol":"AMD261002C00270000","optionType":"call","expiryDate":"2026-10-02","strike":270,"lastPrice":287.49,"bid":287.85,"ask":292.1,"volume":1,"openInterest":2,"impliedVolatility":0,"delta":0.999,"gamma":0,"theta":-0.0119,"vega":0.0032,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:09"},{"contractSymbol":"AMD261002P00270000","optionType":"put","expiryDate":"2026-10-02","strike":270,"lastPrice":0.04,"bid":0,"ask":0.03,"volume":5,"openInterest":27,"impliedVolatility":1.1651,"delta":-0.0009,"gamma":0,"theta":-0.0119,"vega":0.0032,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:25:20"},{"contractSymbol":"AMD261002C00275000","optionType":"call","expiryDate":"2026-10-02","strike":275,"lastPrice":211.73,"bid":282.9,"ask":286.9,"volume":0,"openInterest":3,"impliedVolatility":0,"delta":0.999,"gamma":0,"theta":-0.0126,"vega":0.0034,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T09:34:28"},{"contractSymbol":"AMD261002P00275000","optionType":"put","expiryDate":"2026-10-02","strike":275,"lastPrice":0.03,"bid":0,"ask":0.08,"volume":6,"openInterest":27,"impliedVolatility":1.2315,"delta":-0.0009,"gamma":0,"theta":-0.0126,"vega":0.0034,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:48:11"},{"contractSymbol":"AMD261002C00280000","optionType":"call","expiryDate":"2026-10-02","strike":280,"lastPrice":264.28,"bid":277.9,"ask":281.95,"volume":1,"openInterest":19,"impliedVolatility":0,"delta":0.9989,"gamma":0,"theta":-0.0132,"vega":0.0036,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:40:24"},{"contractSymbol":"AMD261002P00280000","optionType":"put","expiryDate":"2026-10-02","strike":280,"lastPrice":0.03,"bid":0,"ask":0.1,"volume":0,"openInterest":345,"impliedVolatility":1.226,"delta":-0.001,"gamma":0,"theta":-0.0132,"vega":0.0036,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T13:31:55"},{"contractSymbol":"AMD261002C00285000","optionType":"call","expiryDate":"2026-10-02","strike":285,"lastPrice":219.37,"bid":272.9,"ask":276.9,"volume":0,"openInterest":2,"impliedVolatility":0,"delta":0.9988,"gamma":0,"theta":-0.014,"vega":0.0039,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-10T12:35:09"},{"contractSymbol":"AMD261002P00285000","optionType":"put","expiryDate":"2026-10-02","strike":285,"lastPrice":0.14,"bid":0,"ask":0.1,"volume":0,"openInterest":53,"impliedVolatility":1.1966,"delta":-0.0011,"gamma":0,"theta":-0.014,"vega":0.0039,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T14:38:49"},{"contractSymbol":"AMD261002C00290000","optionType":"call","expiryDate":"2026-10-02","strike":290,"lastPrice":226.7,"bid":267.95,"ask":272.15,"volume":0,"openInterest":7,"impliedVolatility":0,"delta":0.9987,"gamma":0,"theta":-0.0147,"vega":0.0042,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-11T12:06:31"},{"contractSymbol":"AMD261002P00290000","optionType":"put","expiryDate":"2026-10-02","strike":290,"lastPrice":0.04,"bid":0.01,"ask":0.1,"volume":0,"openInterest":141,"impliedVolatility":1.1777,"delta":-0.0012,"gamma":0,"theta":-0.0147,"vega":0.0042,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:09:34"},{"contractSymbol":"AMD261002C00295000","optionType":"call","expiryDate":"2026-10-02","strike":295,"lastPrice":249.11,"bid":262.95,"ask":266.95,"volume":4,"openInterest":13,"impliedVolatility":0,"delta":0.9986,"gamma":0,"theta":-0.0155,"vega":0.0045,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:11:09"},{"contractSymbol":"AMD261002P00295000","optionType":"put","expiryDate":"2026-10-02","strike":295,"lastPrice":0.08,"bid":0,"ask":0.1,"volume":0,"openInterest":79,"impliedVolatility":1.1391,"delta":-0.0013,"gamma":0,"theta":-0.0155,"vega":0.0045,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T10:25:14"},{"contractSymbol":"AMD261002C00300000","optionType":"call","expiryDate":"2026-10-02","strike":300,"lastPrice":247.05,"bid":257.95,"ask":261.95,"volume":8,"openInterest":43,"impliedVolatility":0,"delta":0.9985,"gamma":0,"theta":-0.0163,"vega":0.0048,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:41:58"},{"contractSymbol":"AMD261002P00300000","optionType":"put","expiryDate":"2026-10-02","strike":300,"lastPrice":0.06,"bid":0,"ask":0.1,"volume":0,"openInterest":102,"impliedVolatility":1.1111,"delta":-0.0014,"gamma":0,"theta":-0.0163,"vega":0.0048,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:09:06"},{"contractSymbol":"AMD261002C00305000","optionType":"call","expiryDate":"2026-10-02","strike":305,"lastPrice":204.4,"bid":253,"ask":257.2,"volume":0,"openInterest":10,"impliedVolatility":0,"delta":0.9984,"gamma":0,"theta":-0.0172,"vega":0.0052,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-17T15:47:49"},{"contractSymbol":"AMD261002P00305000","optionType":"put","expiryDate":"2026-10-02","strike":305,"lastPrice":0.05,"bid":0,"ask":0.75,"volume":4,"openInterest":33,"impliedVolatility":1.345,"delta":-0.0015,"gamma":0,"theta":-0.0172,"vega":0.0052,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:20:27"},{"contractSymbol":"AMD261002C00310000","optionType":"call","expiryDate":"2026-10-02","strike":310,"lastPrice":244.66,"bid":248,"ask":252,"volume":9,"openInterest":21,"impliedVolatility":0,"delta":0.9983,"gamma":0,"theta":-0.0181,"vega":0.0056,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:00"},{"contractSymbol":"AMD261002P00310000","optionType":"put","expiryDate":"2026-10-02","strike":310,"lastPrice":0.08,"bid":0,"ask":0.76,"volume":1,"openInterest":10,"impliedVolatility":1.3143,"delta":-0.0016,"gamma":0,"theta":-0.0181,"vega":0.0056,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:32:03"},{"contractSymbol":"AMD261002C00315000","optionType":"call","expiryDate":"2026-10-02","strike":315,"lastPrice":194.67,"bid":243,"ask":247.2,"volume":0,"openInterest":10,"impliedVolatility":0,"delta":0.9982,"gamma":0,"theta":-0.0191,"vega":0.006,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-17T15:47:13"},{"contractSymbol":"AMD261002P00315000","optionType":"put","expiryDate":"2026-10-02","strike":315,"lastPrice":0.08,"bid":0,"ask":0.08,"volume":2,"openInterest":18,"impliedVolatility":1.0092,"delta":-0.0017,"gamma":0,"theta":-0.0191,"vega":0.006,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:33:10"},{"contractSymbol":"AMD261002C00320000","optionType":"call","expiryDate":"2026-10-02","strike":320,"lastPrice":183.97,"bid":238,"ask":242.2,"volume":0,"openInterest":49,"impliedVolatility":0,"delta":0.998,"gamma":0,"theta":-0.0202,"vega":0.0064,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-11T09:37:37"},{"contractSymbol":"AMD261002P00320000","optionType":"put","expiryDate":"2026-10-02","strike":320,"lastPrice":0.13,"bid":0,"ask":0.13,"volume":13,"openInterest":1671,"impliedVolatility":1.0282,"delta":-0.0018,"gamma":0,"theta":-0.0202,"vega":0.0064,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:48:38"},{"contractSymbol":"AMD261002C00325000","optionType":"call","expiryDate":"2026-10-02","strike":325,"lastPrice":184.98,"bid":233.05,"ask":237.05,"volume":0,"openInterest":15,"impliedVolatility":0,"delta":0.9979,"gamma":0.0001,"theta":-0.0213,"vega":0.0069,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-17T15:48:07"},{"contractSymbol":"AMD261002P00325000","optionType":"put","expiryDate":"2026-10-02","strike":325,"lastPrice":0.12,"bid":0,"ask":0.77,"volume":2,"openInterest":65,"impliedVolatility":1.2207,"delta":-0.002,"gamma":0.0001,"theta":-0.0213,"vega":0.0069,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:09:45"},{"contractSymbol":"AMD261002C00330000","optionType":"call","expiryDate":"2026-10-02","strike":330,"lastPrice":215.38,"bid":228.05,"ask":232.05,"volume":1,"openInterest":18,"impliedVolatility":0,"delta":0.9977,"gamma":0.0001,"theta":-0.0225,"vega":0.0074,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:51:32"},{"contractSymbol":"AMD261002P00330000","optionType":"put","expiryDate":"2026-10-02","strike":330,"lastPrice":0.06,"bid":0.05,"ask":0.1,"volume":4,"openInterest":68,"impliedVolatility":0.9892,"delta":-0.0022,"gamma":0.0001,"theta":-0.0225,"vega":0.0074,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:32:55"},{"contractSymbol":"AMD261002C00335000","optionType":"call","expiryDate":"2026-10-02","strike":335,"lastPrice":175.86,"bid":223.05,"ask":227.25,"volume":0,"openInterest":11,"impliedVolatility":0,"delta":0.9975,"gamma":0.0001,"theta":-0.0238,"vega":0.008,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-17T15:47:33"},{"contractSymbol":"AMD261002P00335000","optionType":"put","expiryDate":"2026-10-02","strike":335,"lastPrice":0.06,"bid":0.01,"ask":0.78,"volume":1,"openInterest":26,"impliedVolatility":1.163,"delta":-0.0023,"gamma":0.0001,"theta":-0.0238,"vega":0.008,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:04:17"},{"contractSymbol":"AMD261002C00340000","optionType":"call","expiryDate":"2026-10-02","strike":340,"lastPrice":209.55,"bid":218.05,"ask":222.1,"volume":1,"openInterest":11,"impliedVolatility":0,"delta":0.9973,"gamma":0.0001,"theta":-0.0251,"vega":0.0086,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:17:31"},{"contractSymbol":"AMD261002P00340000","optionType":"put","expiryDate":"2026-10-02","strike":340,"lastPrice":0.12,"bid":0.01,"ask":0.12,"volume":2,"openInterest":74,"impliedVolatility":0.9244,"delta":-0.0025,"gamma":0.0001,"theta":-0.0252,"vega":0.0086,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:38:34"},{"contractSymbol":"AMD261002C00345000","optionType":"call","expiryDate":"2026-10-02","strike":345,"lastPrice":201.72,"bid":213.05,"ask":217.3,"volume":0,"openInterest":64,"impliedVolatility":0,"delta":0.9971,"gamma":0.0001,"theta":-0.0266,"vega":0.0093,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:35:11"},{"contractSymbol":"AMD261002P00345000","optionType":"put","expiryDate":"2026-10-02","strike":345,"lastPrice":0.09,"bid":0.01,"ask":0.12,"volume":6,"openInterest":155,"impliedVolatility":0.8994,"delta":-0.0028,"gamma":0.0001,"theta":-0.0267,"vega":0.0093,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:38:48"},{"contractSymbol":"AMD261002C00350000","optionType":"call","expiryDate":"2026-10-02","strike":350,"lastPrice":196.4,"bid":208.1,"ask":212.1,"volume":2,"openInterest":32,"impliedVolatility":0,"delta":0.9969,"gamma":0.0001,"theta":-0.0282,"vega":0.01,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:23:36"},{"contractSymbol":"AMD261002P00350000","optionType":"put","expiryDate":"2026-10-02","strike":350,"lastPrice":0.1,"bid":0.01,"ask":0.15,"volume":5,"openInterest":179,"impliedVolatility":0.8928,"delta":-0.003,"gamma":0.0001,"theta":-0.0283,"vega":0.0101,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:22:29"},{"contractSymbol":"AMD261002C00355000","optionType":"call","expiryDate":"2026-10-02","strike":355,"lastPrice":156.06,"bid":203.15,"ask":207.3,"volume":0,"openInterest":4,"impliedVolatility":0,"delta":0.9966,"gamma":0.0001,"theta":-0.03,"vega":0.0109,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-10T09:38:14"},{"contractSymbol":"AMD261002P00355000","optionType":"put","expiryDate":"2026-10-02","strike":355,"lastPrice":0.14,"bid":0.01,"ask":0.18,"volume":0,"openInterest":1362,"impliedVolatility":0.8833,"delta":-0.0033,"gamma":0.0001,"theta":-0.0301,"vega":0.0109,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T14:52:15"},{"contractSymbol":"AMD261002C00360000","optionType":"call","expiryDate":"2026-10-02","strike":360,"lastPrice":155.71,"bid":198.15,"ask":202.3,"volume":0,"openInterest":15,"impliedVolatility":0,"delta":0.9963,"gamma":0.0001,"theta":-0.032,"vega":0.0118,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-11T13:23:34"},{"contractSymbol":"AMD261002P00360000","optionType":"put","expiryDate":"2026-10-02","strike":360,"lastPrice":0.12,"bid":0.01,"ask":0.11,"volume":4,"openInterest":342,"impliedVolatility":0.8197,"delta":-0.0036,"gamma":0.0001,"theta":-0.032,"vega":0.0118,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:34:12"},{"contractSymbol":"AMD261002C00365000","optionType":"call","expiryDate":"2026-10-02","strike":365,"lastPrice":159.24,"bid":193.15,"ask":197.35,"volume":0,"openInterest":14,"impliedVolatility":0,"delta":0.996,"gamma":0.0001,"theta":-0.034,"vega":0.0128,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T09:58:49"},{"contractSymbol":"AMD261002P00365000","optionType":"put","expiryDate":"2026-10-02","strike":365,"lastPrice":0.12,"bid":0.01,"ask":0.22,"volume":6,"openInterest":183,"impliedVolatility":0.8509,"delta":-0.0039,"gamma":0.0001,"theta":-0.0341,"vega":0.0128,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:40:27"},{"contractSymbol":"AMD261002C00370000","optionType":"call","expiryDate":"2026-10-02","strike":370,"lastPrice":176.06,"bid":188.2,"ask":192.15,"volume":1,"openInterest":64,"impliedVolatility":0,"delta":0.9956,"gamma":0.0001,"theta":-0.0364,"vega":0.0139,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:24:31"},{"contractSymbol":"AMD261002P00370000","optionType":"put","expiryDate":"2026-10-02","strike":370,"lastPrice":0.15,"bid":0.01,"ask":0.59,"volume":19,"openInterest":229,"impliedVolatility":0.925,"delta":-0.0043,"gamma":0.0001,"theta":-0.0364,"vega":0.0139,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:09:18"},{"contractSymbol":"AMD261002C00375000","optionType":"call","expiryDate":"2026-10-02","strike":375,"lastPrice":112.66,"bid":183.2,"ask":187.2,"volume":0,"openInterest":20,"impliedVolatility":0,"delta":0.9952,"gamma":0.0001,"theta":-0.0389,"vega":0.0152,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-18T10:03:03"},{"contractSymbol":"AMD261002P00375000","optionType":"put","expiryDate":"2026-10-02","strike":375,"lastPrice":0.17,"bid":0.02,"ask":0.38,"volume":92,"openInterest":348,"impliedVolatility":0.854,"delta":-0.0047,"gamma":0.0001,"theta":-0.039,"vega":0.0152,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:26:30"},{"contractSymbol":"AMD261002C00380000","optionType":"call","expiryDate":"2026-10-02","strike":380,"lastPrice":115.89,"bid":178.25,"ask":182.4,"volume":0,"openInterest":24,"impliedVolatility":0,"delta":0.9947,"gamma":0.0002,"theta":-0.0417,"vega":0.0166,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T13:43:54"},{"contractSymbol":"AMD261002P00380000","optionType":"put","expiryDate":"2026-10-02","strike":380,"lastPrice":0.13,"bid":0.08,"ask":0.17,"volume":26,"openInterest":468,"impliedVolatility":0.7848,"delta":-0.0052,"gamma":0.0002,"theta":-0.0418,"vega":0.0166,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:56:30"},{"contractSymbol":"AMD261002C00385000","optionType":"call","expiryDate":"2026-10-02","strike":385,"lastPrice":101.1,"bid":173.25,"ask":177.4,"volume":0,"openInterest":33,"impliedVolatility":0,"delta":0.9941,"gamma":0.0002,"theta":-0.0448,"vega":0.0181,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T09:39:23"},{"contractSymbol":"AMD261002P00385000","optionType":"put","expiryDate":"2026-10-02","strike":385,"lastPrice":0.14,"bid":0.07,"ask":0.22,"volume":47,"openInterest":261,"impliedVolatility":0.7735,"delta":-0.0058,"gamma":0.0002,"theta":-0.0449,"vega":0.0181,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:56:02"},{"contractSymbol":"AMD261002C00390000","optionType":"call","expiryDate":"2026-10-02","strike":390,"lastPrice":106.21,"bid":168.3,"ask":172.4,"volume":0,"openInterest":12,"impliedVolatility":0,"delta":0.9935,"gamma":0.0002,"theta":-0.0483,"vega":0.0198,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T13:43:54"},{"contractSymbol":"AMD261002P00390000","optionType":"put","expiryDate":"2026-10-02","strike":390,"lastPrice":0.17,"bid":0.1,"ask":0.25,"volume":181,"openInterest":281,"impliedVolatility":0.766,"delta":-0.0064,"gamma":0.0002,"theta":-0.0483,"vega":0.0198,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:56:02"},{"contractSymbol":"AMD261002C00395000","optionType":"call","expiryDate":"2026-10-02","strike":395,"lastPrice":102.4,"bid":163.35,"ask":167.2,"volume":0,"openInterest":1,"impliedVolatility":0,"delta":0.9928,"gamma":0.0002,"theta":-0.0521,"vega":0.0218,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-14T09:37:59"},{"contractSymbol":"AMD261002P00395000","optionType":"put","expiryDate":"2026-10-02","strike":395,"lastPrice":0.26,"bid":0.07,"ask":0.45,"volume":11,"openInterest":148,"impliedVolatility":0.7789,"delta":-0.0071,"gamma":0.0002,"theta":-0.0522,"vega":0.0218,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:51:01"},{"contractSymbol":"AMD261002C00400000","optionType":"call","expiryDate":"2026-10-02","strike":400,"lastPrice":145.41,"bid":158.35,"ask":162.45,"volume":11,"openInterest":285,"impliedVolatility":0,"delta":0.992,"gamma":0.0003,"theta":-0.0563,"vega":0.024,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:24:14"},{"contractSymbol":"AMD261002P00400000","optionType":"put","expiryDate":"2026-10-02","strike":400,"lastPrice":0.23,"bid":0.22,"ask":0.26,"volume":97,"openInterest":798,"impliedVolatility":0.7462,"delta":-0.0079,"gamma":0.0003,"theta":-0.0565,"vega":0.024,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:51:36"},{"contractSymbol":"AMD261002C00405000","optionType":"call","expiryDate":"2026-10-02","strike":405,"lastPrice":145.4,"bid":153.4,"ask":157.25,"volume":0,"openInterest":19,"impliedVolatility":0,"delta":0.991,"gamma":0.0003,"theta":-0.0611,"vega":0.0265,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:17:24"},{"contractSymbol":"AMD261002P00405000","optionType":"put","expiryDate":"2026-10-02","strike":405,"lastPrice":0.25,"bid":0.11,"ask":0.5,"volume":37,"openInterest":610,"impliedVolatility":0.7446,"delta":-0.0089,"gamma":0.0003,"theta":-0.0612,"vega":0.0265,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:30:04"},{"contractSymbol":"AMD261002C00410000","optionType":"call","expiryDate":"2026-10-02","strike":410,"lastPrice":135.15,"bid":148.45,"ask":152.5,"volume":1,"openInterest":75,"impliedVolatility":0.5288,"delta":0.99,"gamma":0.0003,"theta":-0.0664,"vega":0.0292,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:18:06"},{"contractSymbol":"AMD261002P00410000","optionType":"put","expiryDate":"2026-10-02","strike":410,"lastPrice":0.25,"bid":0.25,"ask":0.33,"volume":58,"openInterest":16318,"impliedVolatility":0.7147,"delta":-0.0099,"gamma":0.0003,"theta":-0.0666,"vega":0.0293,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:42"},{"contractSymbol":"AMD261002C00415000","optionType":"call","expiryDate":"2026-10-02","strike":415,"lastPrice":121,"bid":143.5,"ask":147.3,"volume":0,"openInterest":105,"impliedVolatility":0,"delta":0.9887,"gamma":0.0004,"theta":-0.0724,"vega":0.0324,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T10:25:23"},{"contractSymbol":"AMD261002P00415000","optionType":"put","expiryDate":"2026-10-02","strike":415,"lastPrice":0.43,"bid":0.24,"ask":0.35,"volume":37,"openInterest":914,"impliedVolatility":0.6917,"delta":-0.0112,"gamma":0.0004,"theta":-0.0726,"vega":0.0324,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:53:25"},{"contractSymbol":"AMD261002C00417500","optionType":"call","expiryDate":"2026-10-02","strike":417.5,"lastPrice":0,"bid":141.05,"ask":145.05,"volume":0,"openInterest":0,"impliedVolatility":0.58,"delta":0.988,"gamma":0.0004,"theta":-0.0756,"vega":0.0341,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261002P00417500","optionType":"put","expiryDate":"2026-10-02","strike":417.5,"lastPrice":0.43,"bid":0.01,"ask":0.82,"volume":4,"openInterest":0,"impliedVolatility":0.7126,"delta":-0.0119,"gamma":0.0004,"theta":-0.0758,"vega":0.0342,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:34:07"},{"contractSymbol":"AMD261002C00420000","optionType":"call","expiryDate":"2026-10-02","strike":420,"lastPrice":124.86,"bid":138.6,"ask":142.55,"volume":2,"openInterest":443,"impliedVolatility":0.584,"delta":0.9873,"gamma":0.0004,"theta":-0.0791,"vega":0.036,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:42:45"},{"contractSymbol":"AMD261002P00420000","optionType":"put","expiryDate":"2026-10-02","strike":420,"lastPrice":0.32,"bid":0.28,"ask":0.37,"volume":173,"openInterest":1184,"impliedVolatility":0.6762,"delta":-0.0126,"gamma":0.0004,"theta":-0.0793,"vega":0.0361,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:28"},{"contractSymbol":"AMD261002C00422500","optionType":"call","expiryDate":"2026-10-02","strike":422.5,"lastPrice":0,"bid":136.1,"ask":140.05,"volume":0,"openInterest":0,"impliedVolatility":0.5704,"delta":0.9865,"gamma":0.0005,"theta":-0.0827,"vega":0.038,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261002P00422500","optionType":"put","expiryDate":"2026-10-02","strike":422.5,"lastPrice":0.5,"bid":0.08,"ask":0.99,"volume":4,"openInterest":0,"impliedVolatility":0.714,"delta":-0.0134,"gamma":0.0005,"theta":-0.083,"vega":0.0381,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:34:07"},{"contractSymbol":"AMD261002C00425000","optionType":"call","expiryDate":"2026-10-02","strike":425,"lastPrice":121.85,"bid":133.65,"ask":137.6,"volume":0,"openInterest":24,"impliedVolatility":0.5854,"delta":0.9856,"gamma":0.0005,"theta":-0.0866,"vega":0.0401,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:54:33"},{"contractSymbol":"AMD261002P00425000","optionType":"put","expiryDate":"2026-10-02","strike":425,"lastPrice":0.41,"bid":0.12,"ask":0.81,"volume":37,"openInterest":772,"impliedVolatility":0.6863,"delta":-0.0143,"gamma":0.0005,"theta":-0.0868,"vega":0.0402,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:46:02"},{"contractSymbol":"AMD261002C00427500","optionType":"call","expiryDate":"2026-10-02","strike":427.5,"lastPrice":119.68,"bid":131.2,"ask":134.95,"volume":1,"openInterest":0,"impliedVolatility":0.5432,"delta":0.9847,"gamma":0.0005,"theta":-0.0907,"vega":0.0423,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:36:03"},{"contractSymbol":"AMD261002P00427500","optionType":"put","expiryDate":"2026-10-02","strike":427.5,"lastPrice":0.58,"bid":0.01,"ask":1.07,"volume":6,"openInterest":0,"impliedVolatility":0.6892,"delta":-0.0152,"gamma":0.0005,"theta":-0.091,"vega":0.0424,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:34:07"},{"contractSymbol":"AMD261002C00430000","optionType":"call","expiryDate":"2026-10-02","strike":430,"lastPrice":114.26,"bid":128.75,"ask":132.45,"volume":1,"openInterest":34,"impliedVolatility":0.5456,"delta":0.9837,"gamma":0.0006,"theta":-0.0951,"vega":0.0447,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:05:13"},{"contractSymbol":"AMD261002P00430000","optionType":"put","expiryDate":"2026-10-02","strike":430,"lastPrice":0.42,"bid":0.35,"ask":0.46,"volume":238,"openInterest":1025,"impliedVolatility":0.6475,"delta":-0.0162,"gamma":0.0006,"theta":-0.0953,"vega":0.0447,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:28"},{"contractSymbol":"AMD261002C00432500","optionType":"call","expiryDate":"2026-10-02","strike":432.5,"lastPrice":0,"bid":126.3,"ask":130.1,"volume":0,"openInterest":0,"impliedVolatility":0.5778,"delta":0.9826,"gamma":0.0006,"theta":-0.0997,"vega":0.0472,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261002P00432500","optionType":"put","expiryDate":"2026-10-02","strike":432.5,"lastPrice":0.63,"bid":0.07,"ask":1.17,"volume":6,"openInterest":0,"impliedVolatility":0.6782,"delta":-0.0173,"gamma":0.0006,"theta":-0.1,"vega":0.0472,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:34:07"},{"contractSymbol":"AMD261002C00435000","optionType":"call","expiryDate":"2026-10-02","strike":435,"lastPrice":110.75,"bid":123.85,"ask":127.65,"volume":0,"openInterest":19,"impliedVolatility":0.5817,"delta":0.9815,"gamma":0.0006,"theta":-0.1046,"vega":0.0499,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:11:32"},{"contractSymbol":"AMD261002P00435000","optionType":"put","expiryDate":"2026-10-02","strike":435,"lastPrice":0.61,"bid":0.14,"ask":1.12,"volume":26,"openInterest":456,"impliedVolatility":0.667,"delta":-0.0184,"gamma":0.0006,"theta":-0.1049,"vega":0.0501,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:29:51"},{"contractSymbol":"AMD261002C00437500","optionType":"call","expiryDate":"2026-10-02","strike":437.5,"lastPrice":0,"bid":121.4,"ask":124.9,"volume":0,"openInterest":0,"impliedVolatility":0.5318,"delta":0.9802,"gamma":0.0007,"theta":-0.1098,"vega":0.0528,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261002P00437500","optionType":"put","expiryDate":"2026-10-02","strike":437.5,"lastPrice":0,"bid":0.14,"ask":1.23,"volume":0,"openInterest":0,"impliedVolatility":0.6631,"delta":-0.0197,"gamma":0.0007,"theta":-0.1102,"vega":0.053,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261002C00440000","optionType":"call","expiryDate":"2026-10-02","strike":440,"lastPrice":105,"bid":118.95,"ask":122.7,"volume":17,"openInterest":101,"impliedVolatility":0.5771,"delta":0.9789,"gamma":0.0007,"theta":-0.1154,"vega":0.0559,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:06:23"},{"contractSymbol":"AMD261002P00440000","optionType":"put","expiryDate":"2026-10-02","strike":440,"lastPrice":0.61,"bid":0.46,"ask":0.58,"volume":91,"openInterest":753,"impliedVolatility":0.6217,"delta":-0.0211,"gamma":0.0007,"theta":-0.1157,"vega":0.0561,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:03"},{"contractSymbol":"AMD261002C00442500","optionType":"call","expiryDate":"2026-10-02","strike":442.5,"lastPrice":0,"bid":116.5,"ask":120.25,"volume":0,"openInterest":0,"impliedVolatility":0.5764,"delta":0.9774,"gamma":0.0008,"theta":-0.1213,"vega":0.0592,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261002P00442500","optionType":"put","expiryDate":"2026-10-02","strike":442.5,"lastPrice":0,"bid":0.49,"ask":1.14,"volume":0,"openInterest":0,"impliedVolatility":0.6563,"delta":-0.0225,"gamma":0.0008,"theta":-0.1216,"vega":0.0593,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261002C00445000","optionType":"call","expiryDate":"2026-10-02","strike":445,"lastPrice":91.5,"bid":114.05,"ask":117.8,"volume":0,"openInterest":310,"impliedVolatility":0.5746,"delta":0.9758,"gamma":0.0008,"theta":-0.1275,"vega":0.0627,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T10:18:32"},{"contractSymbol":"AMD261002P00445000","optionType":"put","expiryDate":"2026-10-02","strike":445,"lastPrice":0.75,"bid":0.53,"ask":0.66,"volume":36,"openInterest":221,"impliedVolatility":0.6097,"delta":-0.0241,"gamma":0.0008,"theta":-0.1279,"vega":0.0628,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:41:02"},{"contractSymbol":"AMD261002C00447500","optionType":"call","expiryDate":"2026-10-02","strike":447.5,"lastPrice":103.14,"bid":111.55,"ask":115.35,"volume":2,"openInterest":0,"impliedVolatility":0.5668,"delta":0.9741,"gamma":0.0009,"theta":-0.1342,"vega":0.0664,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:46:32"},{"contractSymbol":"AMD261002P00447500","optionType":"put","expiryDate":"2026-10-02","strike":447.5,"lastPrice":0,"bid":0.31,"ask":1.41,"volume":0,"openInterest":0,"impliedVolatility":0.6359,"delta":-0.0259,"gamma":0.0009,"theta":-0.1346,"vega":0.0665,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261002C00450000","optionType":"call","expiryDate":"2026-10-02","strike":450,"lastPrice":97,"bid":109.1,"ask":112,"volume":2,"openInterest":147,"impliedVolatility":0,"delta":0.9722,"gamma":0.001,"theta":-0.1412,"vega":0.0704,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:24:13"},{"contractSymbol":"AMD261002P00450000","optionType":"put","expiryDate":"2026-10-02","strike":450,"lastPrice":0.7,"bid":0.62,"ask":0.75,"volume":289,"openInterest":1477,"impliedVolatility":0.5984,"delta":-0.0277,"gamma":0.001,"theta":-0.1416,"vega":0.0706,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:13"},{"contractSymbol":"AMD261002C00452500","optionType":"call","expiryDate":"2026-10-02","strike":452.5,"lastPrice":0,"bid":106.65,"ask":110.25,"volume":0,"openInterest":0,"impliedVolatility":0.5409,"delta":0.9702,"gamma":0.001,"theta":-0.1487,"vega":0.0746,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261002P00452500","optionType":"put","expiryDate":"2026-10-02","strike":452.5,"lastPrice":1.02,"bid":0.16,"ask":1.51,"volume":2,"openInterest":0,"impliedVolatility":0.6062,"delta":-0.0297,"gamma":0.001,"theta":-0.1492,"vega":0.0749,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:52:13"},{"contractSymbol":"AMD261002C00455000","optionType":"call","expiryDate":"2026-10-02","strike":455,"lastPrice":90.77,"bid":104.2,"ask":106.95,"volume":0,"openInterest":77,"impliedVolatility":0.3947,"delta":0.968,"gamma":0.0011,"theta":-0.1567,"vega":0.0792,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:04:23"},{"contractSymbol":"AMD261002P00455000","optionType":"put","expiryDate":"2026-10-02","strike":455,"lastPrice":0.75,"bid":0.71,"ask":0.86,"volume":60,"openInterest":976,"impliedVolatility":0.5866,"delta":-0.0319,"gamma":0.0011,"theta":-0.1572,"vega":0.0794,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:56:02"},{"contractSymbol":"AMD261002C00457500","optionType":"call","expiryDate":"2026-10-02","strike":457.5,"lastPrice":0,"bid":101.8,"ask":104.9,"volume":0,"openInterest":0,"impliedVolatility":0.4941,"delta":0.9657,"gamma":0.0012,"theta":-0.1651,"vega":0.084,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261002P00457500","optionType":"put","expiryDate":"2026-10-02","strike":457.5,"lastPrice":1.38,"bid":0.29,"ask":1.64,"volume":11,"openInterest":0,"impliedVolatility":0.5957,"delta":-0.0343,"gamma":0.0012,"theta":-0.1657,"vega":0.0842,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:01:47"},{"contractSymbol":"AMD261002C00460000","optionType":"call","expiryDate":"2026-10-02","strike":460,"lastPrice":87.3,"bid":99.35,"ask":102.1,"volume":0,"openInterest":188,"impliedVolatility":0.4478,"delta":0.9631,"gamma":0.0013,"theta":-0.1741,"vega":0.0891,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T14:44:08"},{"contractSymbol":"AMD261002P00460000","optionType":"put","expiryDate":"2026-10-02","strike":460,"lastPrice":0.93,"bid":0.84,"ask":1.4,"volume":81,"openInterest":446,"impliedVolatility":0.5993,"delta":-0.0369,"gamma":0.0013,"theta":-0.1747,"vega":0.0892,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:02"},{"contractSymbol":"AMD261002C00462500","optionType":"call","expiryDate":"2026-10-02","strike":462.5,"lastPrice":0,"bid":96.95,"ask":100.4,"volume":0,"openInterest":0,"impliedVolatility":0.5267,"delta":0.9603,"gamma":0.0013,"theta":-0.1836,"vega":0.0945,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261002P00462500","optionType":"put","expiryDate":"2026-10-02","strike":462.5,"lastPrice":0,"bid":0.53,"ask":1.56,"volume":0,"openInterest":0,"impliedVolatility":0.5778,"delta":-0.0397,"gamma":0.0014,"theta":-0.1842,"vega":0.0946,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261002C00465000","optionType":"call","expiryDate":"2026-10-02","strike":465,"lastPrice":84.58,"bid":94.5,"ask":98,"volume":2,"openInterest":231,"impliedVolatility":0.5239,"delta":0.9573,"gamma":0.0014,"theta":-0.1937,"vega":0.1002,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:47:39"},{"contractSymbol":"AMD261002P00465000","optionType":"put","expiryDate":"2026-10-02","strike":465,"lastPrice":1.1,"bid":1.05,"ask":1.15,"volume":39,"openInterest":411,"impliedVolatility":0.5702,"delta":-0.0427,"gamma":0.0014,"theta":-0.1943,"vega":0.1007,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:26"},{"contractSymbol":"AMD261002C00467500","optionType":"call","expiryDate":"2026-10-02","strike":467.5,"lastPrice":0,"bid":92.1,"ask":95.75,"volume":0,"openInterest":0,"impliedVolatility":0.5322,"delta":0.9541,"gamma":0.0015,"theta":-0.2044,"vega":0.1064,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261002P00467500","optionType":"put","expiryDate":"2026-10-02","strike":467.5,"lastPrice":1.67,"bid":0.71,"ask":1.25,"volume":5,"openInterest":0,"impliedVolatility":0.5443,"delta":-0.046,"gamma":0.0016,"theta":-0.2051,"vega":0.1068,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:39:28"},{"contractSymbol":"AMD261002C00470000","optionType":"call","expiryDate":"2026-10-02","strike":470,"lastPrice":91.32,"bid":90,"ask":93.3,"volume":65,"openInterest":172,"impliedVolatility":0.5425,"delta":0.9505,"gamma":0.0016,"theta":-0.2157,"vega":0.113,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:02"},{"contractSymbol":"AMD261002P00470000","optionType":"put","expiryDate":"2026-10-02","strike":470,"lastPrice":1.28,"bid":1.25,"ask":1.35,"volume":170,"openInterest":1654,"impliedVolatility":0.5621,"delta":-0.0495,"gamma":0.0016,"theta":-0.2165,"vega":0.1132,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:53"},{"contractSymbol":"AMD261002C00472500","optionType":"call","expiryDate":"2026-10-02","strike":472.5,"lastPrice":79.55,"bid":87.3,"ask":90.95,"volume":1,"openInterest":0,"impliedVolatility":0.5262,"delta":0.9467,"gamma":0.0018,"theta":-0.2276,"vega":0.1199,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:15:19"},{"contractSymbol":"AMD261002P00472500","optionType":"put","expiryDate":"2026-10-02","strike":472.5,"lastPrice":0,"bid":0.93,"ask":1.94,"volume":0,"openInterest":0,"impliedVolatility":0.56,"delta":-0.0533,"gamma":0.0018,"theta":-0.2285,"vega":0.12,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261002C00475000","optionType":"call","expiryDate":"2026-10-02","strike":475,"lastPrice":73.98,"bid":84.95,"ask":87.95,"volume":41,"openInterest":1049,"impliedVolatility":0.4946,"delta":0.9426,"gamma":0.0019,"theta":-0.2402,"vega":0.127,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:49:26"},{"contractSymbol":"AMD261002P00475000","optionType":"put","expiryDate":"2026-10-02","strike":475,"lastPrice":1.5,"bid":1.45,"ask":1.6,"volume":226,"openInterest":552,"impliedVolatility":0.5534,"delta":-0.0575,"gamma":0.0019,"theta":-0.2411,"vega":0.1272,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:30"},{"contractSymbol":"AMD261002C00477500","optionType":"call","expiryDate":"2026-10-02","strike":477.5,"lastPrice":0,"bid":82.55,"ask":85.6,"volume":0,"openInterest":0,"impliedVolatility":0.494,"delta":0.9381,"gamma":0.002,"theta":-0.2536,"vega":0.1347,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261002P00477500","optionType":"put","expiryDate":"2026-10-02","strike":477.5,"lastPrice":2.51,"bid":1.58,"ask":1.73,"volume":17,"openInterest":0,"impliedVolatility":0.5494,"delta":-0.062,"gamma":0.002,"theta":-0.2545,"vega":0.1353,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:46:25"},{"contractSymbol":"AMD261002C00480000","optionType":"call","expiryDate":"2026-10-02","strike":480,"lastPrice":74.4,"bid":80.2,"ask":83.3,"volume":0,"openInterest":329,"impliedVolatility":0.4966,"delta":0.9333,"gamma":0.0022,"theta":-0.2675,"vega":0.1428,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:42:49"},{"contractSymbol":"AMD261002P00480000","optionType":"put","expiryDate":"2026-10-02","strike":480,"lastPrice":1.8,"bid":1.72,"ask":1.88,"volume":119,"openInterest":547,"impliedVolatility":0.5457,"delta":-0.0668,"gamma":0.0022,"theta":-0.2686,"vega":0.1432,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:47"},{"contractSymbol":"AMD261002C00482500","optionType":"call","expiryDate":"2026-10-02","strike":482.5,"lastPrice":65.84,"bid":77.9,"ask":81.5,"volume":1,"openInterest":0,"impliedVolatility":0.5187,"delta":0.9281,"gamma":0.0023,"theta":-0.2822,"vega":0.1514,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:53:41"},{"contractSymbol":"AMD261002P00482500","optionType":"put","expiryDate":"2026-10-02","strike":482.5,"lastPrice":2,"bid":1.88,"ask":2.03,"volume":54,"openInterest":0,"impliedVolatility":0.5419,"delta":-0.072,"gamma":0.0023,"theta":-0.2833,"vega":0.1517,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:56:15"},{"contractSymbol":"AMD261002C00485000","optionType":"call","expiryDate":"2026-10-02","strike":485,"lastPrice":63.74,"bid":75.55,"ask":78.5,"volume":5,"openInterest":538,"impliedVolatility":0.4912,"delta":0.9225,"gamma":0.0024,"theta":-0.2976,"vega":0.1603,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:13:25"},{"contractSymbol":"AMD261002P00485000","optionType":"put","expiryDate":"2026-10-02","strike":485,"lastPrice":2.17,"bid":2.07,"ask":2.24,"volume":46,"openInterest":658,"impliedVolatility":0.5402,"delta":-0.0777,"gamma":0.0025,"theta":-0.2988,"vega":0.1605,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:57"},{"contractSymbol":"AMD261002C00487500","optionType":"call","expiryDate":"2026-10-02","strike":487.5,"lastPrice":60.92,"bid":73.4,"ask":77.45,"volume":1,"openInterest":0,"impliedVolatility":0.4881,"delta":0.9164,"gamma":0.0026,"theta":-0.3137,"vega":0.1695,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:59:52"},{"contractSymbol":"AMD261002P00487500","optionType":"put","expiryDate":"2026-10-02","strike":487.5,"lastPrice":2.8,"bid":2.24,"ask":2.42,"volume":18,"openInterest":0,"impliedVolatility":0.5361,"delta":-0.0837,"gamma":0.0026,"theta":-0.315,"vega":0.1699,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:54:30"},{"contractSymbol":"AMD261002C00490000","optionType":"call","expiryDate":"2026-10-02","strike":490,"lastPrice":61.37,"bid":70.95,"ask":73.7,"volume":38,"openInterest":425,"impliedVolatility":0.4841,"delta":0.9099,"gamma":0.0028,"theta":-0.3305,"vega":0.1792,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:49:01"},{"contractSymbol":"AMD261002P00490000","optionType":"put","expiryDate":"2026-10-02","strike":490,"lastPrice":2.5,"bid":2.44,"ask":2.63,"volume":159,"openInterest":300,"impliedVolatility":0.5328,"delta":-0.0903,"gamma":0.0028,"theta":-0.3319,"vega":0.1798,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:24"},{"contractSymbol":"AMD261002C00492500","optionType":"call","expiryDate":"2026-10-02","strike":492.5,"lastPrice":63,"bid":68.7,"ask":71.6,"volume":0,"openInterest":36,"impliedVolatility":0.4901,"delta":0.903,"gamma":0.003,"theta":-0.348,"vega":0.1894,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:29:06"},{"contractSymbol":"AMD261002P00492500","optionType":"put","expiryDate":"2026-10-02","strike":492.5,"lastPrice":4,"bid":2.66,"ask":3.5,"volume":31,"openInterest":80,"impliedVolatility":0.5464,"delta":-0.0973,"gamma":0.003,"theta":-0.3494,"vega":0.1899,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:35:13"},{"contractSymbol":"AMD261002C00495000","optionType":"call","expiryDate":"2026-10-02","strike":495,"lastPrice":55.59,"bid":66.45,"ask":69,"volume":2,"openInterest":234,"impliedVolatility":0.4796,"delta":0.8955,"gamma":0.0031,"theta":-0.3661,"vega":0.1999,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:32:52"},{"contractSymbol":"AMD261002P00495000","optionType":"put","expiryDate":"2026-10-02","strike":495,"lastPrice":3,"bid":2.91,"ask":3.1,"volume":66,"openInterest":429,"impliedVolatility":0.527,"delta":-0.1048,"gamma":0.0031,"theta":-0.3676,"vega":0.2003,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:53"},{"contractSymbol":"AMD261002C00497500","optionType":"call","expiryDate":"2026-10-02","strike":497.5,"lastPrice":51.18,"bid":64.2,"ask":67.65,"volume":3,"openInterest":27,"impliedVolatility":0.5024,"delta":0.8875,"gamma":0.0033,"theta":-0.3848,"vega":0.2106,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:11:36"},{"contractSymbol":"AMD261002P00497500","optionType":"put","expiryDate":"2026-10-02","strike":497.5,"lastPrice":3.95,"bid":3.15,"ask":3.4,"volume":16,"openInterest":35,"impliedVolatility":0.5244,"delta":-0.1128,"gamma":0.0033,"theta":-0.3864,"vega":0.2108,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:07"},{"contractSymbol":"AMD261002C00500000","optionType":"call","expiryDate":"2026-10-02","strike":500,"lastPrice":64,"bid":62.25,"ask":64.85,"volume":68,"openInterest":463,"impliedVolatility":0.4929,"delta":0.879,"gamma":0.0035,"theta":-0.4041,"vega":0.2217,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:58"},{"contractSymbol":"AMD261002P00500000","optionType":"put","expiryDate":"2026-10-02","strike":500,"lastPrice":3.58,"bid":3.5,"ask":3.65,"volume":495,"openInterest":758,"impliedVolatility":0.5223,"delta":-0.1213,"gamma":0.0035,"theta":-0.4058,"vega":0.2225,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:53"},{"contractSymbol":"AMD261002C00502500","optionType":"call","expiryDate":"2026-10-02","strike":502.5,"lastPrice":54.65,"bid":60.05,"ask":63.3,"volume":1,"openInterest":103,"impliedVolatility":0.5059,"delta":0.87,"gamma":0.0037,"theta":-0.4238,"vega":0.2332,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:53:50"},{"contractSymbol":"AMD261002P00502500","optionType":"put","expiryDate":"2026-10-02","strike":502.5,"lastPrice":4.43,"bid":3.75,"ask":4,"volume":33,"openInterest":119,"impliedVolatility":0.5192,"delta":-0.1304,"gamma":0.0037,"theta":-0.4257,"vega":0.2338,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:00"},{"contractSymbol":"AMD261002C00505000","optionType":"call","expiryDate":"2026-10-02","strike":505,"lastPrice":58,"bid":57.7,"ask":60.9,"volume":21,"openInterest":314,"impliedVolatility":0.495,"delta":0.8604,"gamma":0.0039,"theta":-0.444,"vega":0.2449,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:24"},{"contractSymbol":"AMD261002P00505000","optionType":"put","expiryDate":"2026-10-02","strike":505,"lastPrice":4.23,"bid":4.05,"ask":4.4,"volume":38,"openInterest":420,"impliedVolatility":0.5173,"delta":-0.1401,"gamma":0.0039,"theta":-0.446,"vega":0.2454,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:32"},{"contractSymbol":"AMD261002C00507500","optionType":"call","expiryDate":"2026-10-02","strike":507.5,"lastPrice":44.84,"bid":56.65,"ask":58.5,"volume":3,"openInterest":84,"impliedVolatility":0.5091,"delta":0.8502,"gamma":0.0041,"theta":-0.4645,"vega":0.2566,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:03:42"},{"contractSymbol":"AMD261002P00507500","optionType":"put","expiryDate":"2026-10-02","strike":507.5,"lastPrice":6.68,"bid":4.4,"ask":4.75,"volume":24,"openInterest":101,"impliedVolatility":0.5144,"delta":-0.1503,"gamma":0.0041,"theta":-0.4666,"vega":0.2569,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:00:09"},{"contractSymbol":"AMD261002C00510000","optionType":"call","expiryDate":"2026-10-02","strike":510,"lastPrice":48.33,"bid":53.55,"ask":56.55,"volume":87,"openInterest":285,"impliedVolatility":0.492,"delta":0.8394,"gamma":0.0043,"theta":-0.4853,"vega":0.2685,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:51:18"},{"contractSymbol":"AMD261002P00510000","optionType":"put","expiryDate":"2026-10-02","strike":510,"lastPrice":5.01,"bid":4.8,"ask":5.15,"volume":68,"openInterest":264,"impliedVolatility":0.5143,"delta":-0.1611,"gamma":0.0044,"theta":-0.4876,"vega":0.2695,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:58"},{"contractSymbol":"AMD261002C00512500","optionType":"call","expiryDate":"2026-10-02","strike":512.5,"lastPrice":39.73,"bid":51.5,"ask":54.25,"volume":1,"openInterest":60,"impliedVolatility":0.4861,"delta":0.8281,"gamma":0.0046,"theta":-0.5063,"vega":0.2806,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:16:49"},{"contractSymbol":"AMD261002P00512500","optionType":"put","expiryDate":"2026-10-02","strike":512.5,"lastPrice":5.53,"bid":5.25,"ask":5.6,"volume":24,"openInterest":136,"impliedVolatility":0.5112,"delta":-0.1726,"gamma":0.0046,"theta":-0.5087,"vega":0.2813,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:56:26"},{"contractSymbol":"AMD261002C00515000","optionType":"call","expiryDate":"2026-10-02","strike":515,"lastPrice":41.45,"bid":49.5,"ask":52.85,"volume":9,"openInterest":758,"impliedVolatility":0.4981,"delta":0.8161,"gamma":0.0048,"theta":-0.5273,"vega":0.2928,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:49:05"},{"contractSymbol":"AMD261002P00515000","optionType":"put","expiryDate":"2026-10-02","strike":515,"lastPrice":7.06,"bid":5.7,"ask":6.1,"volume":72,"openInterest":176,"impliedVolatility":0.5099,"delta":-0.1845,"gamma":0.0048,"theta":-0.5298,"vega":0.2933,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:52:41"},{"contractSymbol":"AMD261002C00517500","optionType":"call","expiryDate":"2026-10-02","strike":517.5,"lastPrice":36.71,"bid":47.5,"ask":50.3,"volume":6,"openInterest":56,"impliedVolatility":0.4877,"delta":0.8036,"gamma":0.005,"theta":-0.5482,"vega":0.3046,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:27:42"},{"contractSymbol":"AMD261002P00517500","optionType":"put","expiryDate":"2026-10-02","strike":517.5,"lastPrice":9.09,"bid":6.2,"ask":6.6,"volume":16,"openInterest":78,"impliedVolatility":0.5083,"delta":-0.1971,"gamma":0.005,"theta":-0.5508,"vega":0.305,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:32:11"},{"contractSymbol":"AMD261002C00520000","optionType":"call","expiryDate":"2026-10-02","strike":520,"lastPrice":47.24,"bid":45.75,"ask":48.25,"volume":69,"openInterest":4391,"impliedVolatility":0.489,"delta":0.7905,"gamma":0.0052,"theta":-0.569,"vega":0.3164,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:53"},{"contractSymbol":"AMD261002P00520000","optionType":"put","expiryDate":"2026-10-02","strike":520,"lastPrice":7.34,"bid":6.75,"ask":7.1,"volume":279,"openInterest":459,"impliedVolatility":0.5064,"delta":-0.2102,"gamma":0.0052,"theta":-0.5717,"vega":0.3174,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:42"},{"contractSymbol":"AMD261002C00522500","optionType":"call","expiryDate":"2026-10-02","strike":522.5,"lastPrice":41.59,"bid":44.35,"ask":46.25,"volume":19,"openInterest":148,"impliedVolatility":0.4952,"delta":0.7769,"gamma":0.0054,"theta":-0.5894,"vega":0.3283,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:00"},{"contractSymbol":"AMD261002P00522500","optionType":"put","expiryDate":"2026-10-02","strike":522.5,"lastPrice":8.59,"bid":7.35,"ask":7.7,"volume":43,"openInterest":66,"impliedVolatility":0.5059,"delta":-0.224,"gamma":0.0054,"theta":-0.5923,"vega":0.3289,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:00"},{"contractSymbol":"AMD261002C00525000","optionType":"call","expiryDate":"2026-10-02","strike":525,"lastPrice":34.25,"bid":42.1,"ask":44,"volume":41,"openInterest":497,"impliedVolatility":0.4834,"delta":0.7628,"gamma":0.0056,"theta":-0.6094,"vega":0.3397,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:45:47"},{"contractSymbol":"AMD261002P00525000","optionType":"put","expiryDate":"2026-10-02","strike":525,"lastPrice":8.4,"bid":8,"ask":8.35,"volume":94,"openInterest":180,"impliedVolatility":0.5057,"delta":-0.2382,"gamma":0.0056,"theta":-0.6125,"vega":0.3403,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:56:50"},{"contractSymbol":"AMD261002C00527500","optionType":"call","expiryDate":"2026-10-02","strike":527.5,"lastPrice":31.01,"bid":40.9,"ask":42.8,"volume":12,"openInterest":93,"impliedVolatility":0.5015,"delta":0.748,"gamma":0.0058,"theta":-0.6289,"vega":0.3507,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:29:48"},{"contractSymbol":"AMD261002P00527500","optionType":"put","expiryDate":"2026-10-02","strike":527.5,"lastPrice":9.12,"bid":8.6,"ask":9.05,"volume":157,"openInterest":88,"impliedVolatility":0.5051,"delta":-0.2529,"gamma":0.0058,"theta":-0.632,"vega":0.3511,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:56:26"},{"contractSymbol":"AMD261002C00530000","optionType":"call","expiryDate":"2026-10-02","strike":530,"lastPrice":34.55,"bid":38.9,"ask":40.8,"volume":278,"openInterest":824,"impliedVolatility":0.495,"delta":0.7329,"gamma":0.006,"theta":-0.6476,"vega":0.3614,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:52:48"},{"contractSymbol":"AMD261002P00530000","optionType":"put","expiryDate":"2026-10-02","strike":530,"lastPrice":9.6,"bid":9.4,"ask":9.75,"volume":437,"openInterest":356,"impliedVolatility":0.5048,"delta":-0.2682,"gamma":0.006,"theta":-0.6509,"vega":0.3622,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:55"},{"contractSymbol":"AMD261002C00532500","optionType":"call","expiryDate":"2026-10-02","strike":532.5,"lastPrice":28.08,"bid":36.75,"ask":40.05,"volume":135,"openInterest":69,"impliedVolatility":0.5027,"delta":0.7172,"gamma":0.0062,"theta":-0.6656,"vega":0.3717,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:33:00"},{"contractSymbol":"AMD261002P00532500","optionType":"put","expiryDate":"2026-10-02","strike":532.5,"lastPrice":10.3,"bid":9.95,"ask":10.45,"volume":76,"openInterest":28,"impliedVolatility":0.5027,"delta":-0.284,"gamma":0.0062,"theta":-0.669,"vega":0.3723,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:49"},{"contractSymbol":"AMD261002C00535000","optionType":"call","expiryDate":"2026-10-02","strike":535,"lastPrice":36.18,"bid":35.8,"ask":37.8,"volume":44,"openInterest":291,"impliedVolatility":0.491,"delta":0.7011,"gamma":0.0063,"theta":-0.6825,"vega":0.3814,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:40"},{"contractSymbol":"AMD261002P00535000","optionType":"put","expiryDate":"2026-10-02","strike":535,"lastPrice":11,"bid":10.8,"ask":11.3,"volume":210,"openInterest":238,"impliedVolatility":0.5022,"delta":-0.3001,"gamma":0.0064,"theta":-0.6861,"vega":0.3818,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:34"},{"contractSymbol":"AMD261002C00537500","optionType":"call","expiryDate":"2026-10-02","strike":537.5,"lastPrice":24.67,"bid":34.2,"ask":35.95,"volume":129,"openInterest":127,"impliedVolatility":0.5025,"delta":0.6846,"gamma":0.0065,"theta":-0.6985,"vega":0.3903,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:18:10"},{"contractSymbol":"AMD261002P00537500","optionType":"put","expiryDate":"2026-10-02","strike":537.5,"lastPrice":15.85,"bid":11.7,"ask":12.1,"volume":96,"openInterest":122,"impliedVolatility":0.5013,"delta":-0.3167,"gamma":0.0065,"theta":-0.7022,"vega":0.3914,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:38:17"},{"contractSymbol":"AMD261002C00540000","optionType":"call","expiryDate":"2026-10-02","strike":540,"lastPrice":33.1,"bid":32.7,"ask":34.25,"volume":539,"openInterest":693,"impliedVolatility":0.5024,"delta":0.6678,"gamma":0.0066,"theta":-0.7133,"vega":0.3987,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:46"},{"contractSymbol":"AMD261002P00540000","optionType":"put","expiryDate":"2026-10-02","strike":540,"lastPrice":12.95,"bid":12.6,"ask":13,"volume":188,"openInterest":181,"impliedVolatility":0.5012,"delta":-0.3336,"gamma":0.0067,"theta":-0.7171,"vega":0.3994,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:25"},{"contractSymbol":"AMD261002C00542500","optionType":"call","expiryDate":"2026-10-02","strike":542.5,"lastPrice":27.65,"bid":31,"ask":32.75,"volume":128,"openInterest":0,"impliedVolatility":0.5012,"delta":0.6506,"gamma":0.0068,"theta":-0.7268,"vega":0.4065,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:00"},{"contractSymbol":"AMD261002P00542500","optionType":"put","expiryDate":"2026-10-02","strike":542.5,"lastPrice":13.68,"bid":13.45,"ask":14,"volume":62,"openInterest":0,"impliedVolatility":0.5006,"delta":-0.3509,"gamma":0.0068,"theta":-0.7307,"vega":0.4069,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:19"},{"contractSymbol":"AMD261002C00545000","optionType":"call","expiryDate":"2026-10-02","strike":545,"lastPrice":30,"bid":29.6,"ask":30.9,"volume":435,"openInterest":378,"impliedVolatility":0.4983,"delta":0.6332,"gamma":0.0069,"theta":-0.7389,"vega":0.4134,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:44"},{"contractSymbol":"AMD261002P00545000","optionType":"put","expiryDate":"2026-10-02","strike":545,"lastPrice":14.75,"bid":14.45,"ask":14.9,"volume":313,"openInterest":156,"impliedVolatility":0.4996,"delta":-0.3685,"gamma":0.0069,"theta":-0.743,"vega":0.4138,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:47"},{"contractSymbol":"AMD261002C00547500","optionType":"call","expiryDate":"2026-10-02","strike":547.5,"lastPrice":29.52,"bid":27.25,"ask":30.25,"volume":131,"openInterest":0,"impliedVolatility":0.4974,"delta":0.6154,"gamma":0.007,"theta":-0.7496,"vega":0.4194,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:56"},{"contractSymbol":"AMD261002P00547500","optionType":"put","expiryDate":"2026-10-02","strike":547.5,"lastPrice":16.3,"bid":15.35,"ask":16,"volume":107,"openInterest":0,"impliedVolatility":0.4987,"delta":-0.3863,"gamma":0.007,"theta":-0.7539,"vega":0.4201,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:59"},{"contractSymbol":"AMD261002C00550000","optionType":"call","expiryDate":"2026-10-02","strike":550,"lastPrice":27,"bid":26.7,"ask":28.35,"volume":1891,"openInterest":2082,"impliedVolatility":0.502,"delta":0.5975,"gamma":0.0071,"theta":-0.7589,"vega":0.4247,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:30"},{"contractSymbol":"AMD261002P00550000","optionType":"put","expiryDate":"2026-10-02","strike":550,"lastPrice":16.95,"bid":16.4,"ask":17,"volume":145,"openInterest":265,"impliedVolatility":0.4973,"delta":-0.4043,"gamma":0.0072,"theta":-0.7632,"vega":0.4251,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:40"},{"contractSymbol":"AMD261002C00552500","optionType":"call","expiryDate":"2026-10-02","strike":552.5,"lastPrice":25.51,"bid":25.3,"ask":26.35,"volume":411,"openInterest":0,"impliedVolatility":0.4943,"delta":0.5795,"gamma":0.0072,"theta":-0.7665,"vega":0.4292,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:38"},{"contractSymbol":"AMD261002P00552500","optionType":"put","expiryDate":"2026-10-02","strike":552.5,"lastPrice":20.5,"bid":17.55,"ask":18.2,"volume":390,"openInterest":0,"impliedVolatility":0.4984,"delta":-0.4225,"gamma":0.0072,"theta":-0.771,"vega":0.4294,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:51:30"},{"contractSymbol":"AMD261002C00555000","optionType":"call","expiryDate":"2026-10-02","strike":555,"lastPrice":24.37,"bid":23.4,"ask":26.1,"volume":223,"openInterest":1715,"impliedVolatility":0.484,"delta":0.5613,"gamma":0.0072,"theta":-0.7726,"vega":0.4327,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:19"},{"contractSymbol":"AMD261002P00555000","optionType":"put","expiryDate":"2026-10-02","strike":555,"lastPrice":19.12,"bid":18.7,"ask":19.4,"volume":51,"openInterest":261,"impliedVolatility":0.4984,"delta":-0.4408,"gamma":0.0073,"theta":-0.7772,"vega":0.4328,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:51"},{"contractSymbol":"AMD261002C00557500","optionType":"call","expiryDate":"2026-10-02","strike":557.5,"lastPrice":23.1,"bid":22.75,"ask":23.45,"volume":322,"openInterest":0,"impliedVolatility":0.4911,"delta":0.543,"gamma":0.0073,"theta":-0.777,"vega":0.4353,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:37"},{"contractSymbol":"AMD261002P00557500","optionType":"put","expiryDate":"2026-10-02","strike":557.5,"lastPrice":20.3,"bid":20,"ask":20.6,"volume":8,"openInterest":0,"impliedVolatility":0.4991,"delta":-0.4591,"gamma":0.0073,"theta":-0.7817,"vega":0.4353,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:25"},{"contractSymbol":"AMD261002C00560000","optionType":"call","expiryDate":"2026-10-02","strike":560,"lastPrice":21.81,"bid":21.5,"ask":22.2,"volume":1059,"openInterest":1040,"impliedVolatility":0.4908,"delta":0.5248,"gamma":0.0073,"theta":-0.7798,"vega":0.437,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:37"},{"contractSymbol":"AMD261002P00560000","optionType":"put","expiryDate":"2026-10-02","strike":560,"lastPrice":21.5,"bid":21.2,"ask":21.75,"volume":67,"openInterest":39,"impliedVolatility":0.497,"delta":-0.4776,"gamma":0.0074,"theta":-0.7846,"vega":0.4368,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:58"},{"contractSymbol":"AMD261002C00562500","optionType":"call","expiryDate":"2026-10-02","strike":562.5,"lastPrice":19.19,"bid":20.35,"ask":22.3,"volume":143,"openInterest":0,"impliedVolatility":0.4911,"delta":0.5065,"gamma":0.0073,"theta":-0.781,"vega":0.4378,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:01"},{"contractSymbol":"AMD261002P00562500","optionType":"put","expiryDate":"2026-10-02","strike":562.5,"lastPrice":23,"bid":22.5,"ask":23.2,"volume":9,"openInterest":0,"impliedVolatility":0.4984,"delta":-0.4959,"gamma":0.0074,"theta":-0.7859,"vega":0.4375,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:04"},{"contractSymbol":"AMD261002C00565000","optionType":"call","expiryDate":"2026-10-02","strike":565,"lastPrice":17.89,"bid":19.2,"ask":21.15,"volume":66,"openInterest":309,"impliedVolatility":0.5064,"delta":0.4883,"gamma":0.0073,"theta":-0.7805,"vega":0.4376,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:16"},{"contractSymbol":"AMD261002P00565000","optionType":"put","expiryDate":"2026-10-02","strike":565,"lastPrice":24.27,"bid":23.85,"ask":24.55,"volume":30,"openInterest":19,"impliedVolatility":0.4982,"delta":-0.5142,"gamma":0.0074,"theta":-0.7856,"vega":0.4374,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:51"},{"contractSymbol":"AMD261002C00567500","optionType":"call","expiryDate":"2026-10-02","strike":567.5,"lastPrice":18.65,"bid":18.1,"ask":18.8,"volume":184,"openInterest":0,"impliedVolatility":0.4916,"delta":0.4702,"gamma":0.0073,"theta":-0.7784,"vega":0.4366,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:35"},{"contractSymbol":"AMD261002P00567500","optionType":"put","expiryDate":"2026-10-02","strike":567.5,"lastPrice":33.4,"bid":25.25,"ask":26.15,"volume":4,"openInterest":0,"impliedVolatility":0.5004,"delta":-0.5324,"gamma":0.0074,"theta":-0.7836,"vega":0.4358,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:29:51"},{"contractSymbol":"AMD261002C00570000","optionType":"call","expiryDate":"2026-10-02","strike":570,"lastPrice":17.11,"bid":17.05,"ask":17.7,"volume":102,"openInterest":1146,"impliedVolatility":0.4917,"delta":0.4522,"gamma":0.0073,"theta":-0.7748,"vega":0.4347,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:13"},{"contractSymbol":"AMD261002P00570000","optionType":"put","expiryDate":"2026-10-02","strike":570,"lastPrice":34.85,"bid":25.9,"ask":27.6,"volume":15,"openInterest":19,"impliedVolatility":0.4913,"delta":-0.5505,"gamma":0.0074,"theta":-0.78,"vega":0.4339,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:26:35"},{"contractSymbol":"AMD261002C00572500","optionType":"call","expiryDate":"2026-10-02","strike":572.5,"lastPrice":16,"bid":16.05,"ask":16.6,"volume":71,"openInterest":0,"impliedVolatility":0.4907,"delta":0.4345,"gamma":0.0072,"theta":-0.7696,"vega":0.4319,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:32"},{"contractSymbol":"AMD261002P00572500","optionType":"put","expiryDate":"2026-10-02","strike":572.5,"lastPrice":35.65,"bid":27.25,"ask":30.2,"volume":15,"openInterest":0,"impliedVolatility":0.5024,"delta":-0.5684,"gamma":0.0073,"theta":-0.775,"vega":0.4311,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:35:01"},{"contractSymbol":"AMD261002C00575000","optionType":"call","expiryDate":"2026-10-02","strike":575,"lastPrice":15.45,"bid":15.15,"ask":15.65,"volume":280,"openInterest":1361,"impliedVolatility":0.4917,"delta":0.4169,"gamma":0.0072,"theta":-0.7629,"vega":0.4284,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:57"},{"contractSymbol":"AMD261002P00575000","optionType":"put","expiryDate":"2026-10-02","strike":575,"lastPrice":40.45,"bid":28.5,"ask":31.9,"volume":0,"openInterest":41,"impliedVolatility":0.5011,"delta":-0.5861,"gamma":0.0072,"theta":-0.7684,"vega":0.4275,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:54:30"},{"contractSymbol":"AMD261002C00577500","optionType":"call","expiryDate":"2026-10-02","strike":577.5,"lastPrice":11.35,"bid":14.2,"ask":14.75,"volume":60,"openInterest":0,"impliedVolatility":0.4917,"delta":0.3996,"gamma":0.0071,"theta":-0.7548,"vega":0.4241,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:54:30"},{"contractSymbol":"AMD261002P00577500","optionType":"put","expiryDate":"2026-10-02","strike":577.5,"lastPrice":0,"bid":30.05,"ask":32.3,"volume":0,"openInterest":0,"impliedVolatility":0.4869,"delta":-0.6035,"gamma":0.0072,"theta":-0.7605,"vega":0.4221,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261002C00580000","optionType":"call","expiryDate":"2026-10-02","strike":580,"lastPrice":13.7,"bid":13.35,"ask":13.9,"volume":269,"openInterest":940,"impliedVolatility":0.4924,"delta":0.3826,"gamma":0.007,"theta":-0.7454,"vega":0.4189,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:45"},{"contractSymbol":"AMD261002P00580000","optionType":"put","expiryDate":"2026-10-02","strike":580,"lastPrice":41.15,"bid":32.1,"ask":33.95,"volume":10,"openInterest":4,"impliedVolatility":0.4922,"delta":-0.6207,"gamma":0.0071,"theta":-0.7512,"vega":0.4172,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:38:04"},{"contractSymbol":"AMD261002C00582500","optionType":"call","expiryDate":"2026-10-02","strike":582.5,"lastPrice":10,"bid":12.55,"ask":13.05,"volume":45,"openInterest":0,"impliedVolatility":0.4928,"delta":0.3659,"gamma":0.0069,"theta":-0.7346,"vega":0.413,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:51:30"},{"contractSymbol":"AMD261002P00582500","optionType":"put","expiryDate":"2026-10-02","strike":582.5,"lastPrice":0,"bid":33.25,"ask":35.65,"volume":0,"openInterest":0,"impliedVolatility":0.5047,"delta":-0.6375,"gamma":0.007,"theta":-0.7406,"vega":0.4114,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261002C00585000","optionType":"call","expiryDate":"2026-10-02","strike":585,"lastPrice":10.94,"bid":11.75,"ask":12.25,"volume":228,"openInterest":295,"impliedVolatility":0.4929,"delta":0.3496,"gamma":0.0068,"theta":-0.7227,"vega":0.4065,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:56:45"},{"contractSymbol":"AMD261002P00585000","optionType":"put","expiryDate":"2026-10-02","strike":585,"lastPrice":47.75,"bid":35.1,"ask":38.65,"volume":2,"openInterest":16,"impliedVolatility":0.5042,"delta":-0.654,"gamma":0.0069,"theta":-0.7289,"vega":0.4049,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:30:17"},{"contractSymbol":"AMD261002C00587500","optionType":"call","expiryDate":"2026-10-02","strike":587.5,"lastPrice":6.75,"bid":11.05,"ask":11.45,"volume":32,"openInterest":0,"impliedVolatility":0.4932,"delta":0.3336,"gamma":0.0067,"theta":-0.7097,"vega":0.3995,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:25:49"},{"contractSymbol":"AMD261002P00587500","optionType":"put","expiryDate":"2026-10-02","strike":587.5,"lastPrice":0,"bid":36.35,"ask":39,"volume":0,"openInterest":0,"impliedVolatility":0.5021,"delta":-0.6701,"gamma":0.0067,"theta":-0.7161,"vega":0.3963,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261002C00590000","optionType":"call","expiryDate":"2026-10-02","strike":590,"lastPrice":10.49,"bid":10.35,"ask":10.75,"volume":104,"openInterest":737,"impliedVolatility":0.4938,"delta":0.318,"gamma":0.0066,"theta":-0.6957,"vega":0.3918,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:29"},{"contractSymbol":"AMD261002P00590000","optionType":"put","expiryDate":"2026-10-02","strike":590,"lastPrice":46.9,"bid":38.5,"ask":42.3,"volume":3,"openInterest":2,"impliedVolatility":0.5046,"delta":-0.6858,"gamma":0.0066,"theta":-0.7022,"vega":0.3891,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:58:37"},{"contractSymbol":"AMD261002C00592500","optionType":"call","expiryDate":"2026-10-02","strike":592.5,"lastPrice":7.63,"bid":9.7,"ask":10.1,"volume":26,"openInterest":0,"impliedVolatility":0.4942,"delta":0.3028,"gamma":0.0064,"theta":-0.6808,"vega":0.3836,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:51:06"},{"contractSymbol":"AMD261002P00592500","optionType":"put","expiryDate":"2026-10-02","strike":592.5,"lastPrice":0,"bid":40.5,"ask":43.9,"volume":0,"openInterest":0,"impliedVolatility":0.5044,"delta":-0.7012,"gamma":0.0065,"theta":-0.6875,"vega":0.3811,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261002C00595000","optionType":"call","expiryDate":"2026-10-02","strike":595,"lastPrice":8.6,"bid":9.05,"ask":9.45,"volume":115,"openInterest":966,"impliedVolatility":0.4942,"delta":0.2881,"gamma":0.0063,"theta":-0.6651,"vega":0.3749,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:24"},{"contractSymbol":"AMD261002P00595000","optionType":"put","expiryDate":"2026-10-02","strike":595,"lastPrice":0,"bid":42.9,"ask":45.85,"volume":0,"openInterest":0,"impliedVolatility":0.5133,"delta":-0.7161,"gamma":0.0063,"theta":-0.672,"vega":0.3723,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261002C00597500","optionType":"call","expiryDate":"2026-10-02","strike":597.5,"lastPrice":4.93,"bid":8.45,"ask":8.85,"volume":48,"openInterest":0,"impliedVolatility":0.4947,"delta":0.2738,"gamma":0.0061,"theta":-0.6486,"vega":0.366,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:59:29"},{"contractSymbol":"AMD261002P00597500","optionType":"put","expiryDate":"2026-10-02","strike":597.5,"lastPrice":0,"bid":44.7,"ask":47.8,"volume":0,"openInterest":0,"impliedVolatility":0.5134,"delta":-0.7306,"gamma":0.0062,"theta":-0.6558,"vega":0.3611,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261002C00600000","optionType":"call","expiryDate":"2026-10-02","strike":600,"lastPrice":8.15,"bid":7.9,"ask":8.25,"volume":540,"openInterest":1363,"impliedVolatility":0.495,"delta":0.2599,"gamma":0.0059,"theta":-0.6316,"vega":0.3566,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:44"},{"contractSymbol":"AMD261002P00600000","optionType":"put","expiryDate":"2026-10-02","strike":600,"lastPrice":58.9,"bid":45.7,"ask":49.75,"volume":5,"openInterest":76,"impliedVolatility":0.5013,"delta":-0.7446,"gamma":0.006,"theta":-0.6389,"vega":0.3525,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:30:07"},{"contractSymbol":"AMD261002C00602500","optionType":"call","expiryDate":"2026-10-02","strike":602.5,"lastPrice":6.8,"bid":7.35,"ask":7.7,"volume":82,"openInterest":0,"impliedVolatility":0.4958,"delta":0.2465,"gamma":0.0058,"theta":-0.614,"vega":0.3468,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:56:51"},{"contractSymbol":"AMD261002P00602500","optionType":"put","expiryDate":"2026-10-02","strike":602.5,"lastPrice":0,"bid":49.05,"ask":51.75,"volume":0,"openInterest":0,"impliedVolatility":0.5222,"delta":-0.7581,"gamma":0.0058,"theta":-0.6215,"vega":0.3429,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261002C00605000","optionType":"call","expiryDate":"2026-10-02","strike":605,"lastPrice":6.97,"bid":6.85,"ask":7.25,"volume":97,"openInterest":786,"impliedVolatility":0.4973,"delta":0.2336,"gamma":0.0056,"theta":-0.596,"vega":0.3367,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:13"},{"contractSymbol":"AMD261002P00605000","optionType":"put","expiryDate":"2026-10-02","strike":605,"lastPrice":0,"bid":51.1,"ask":53.8,"volume":0,"openInterest":0,"impliedVolatility":0.5249,"delta":-0.7712,"gamma":0.0057,"theta":-0.6036,"vega":0.3331,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261002C00607500","optionType":"call","expiryDate":"2026-10-02","strike":607.5,"lastPrice":5.07,"bid":6.4,"ask":6.7,"volume":21,"openInterest":0,"impliedVolatility":0.4971,"delta":0.2211,"gamma":0.0054,"theta":-0.5776,"vega":0.3267,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:52:30"},{"contractSymbol":"AMD261002P00607500","optionType":"put","expiryDate":"2026-10-02","strike":607.5,"lastPrice":69.1,"bid":51.65,"ask":55.85,"volume":1,"openInterest":0,"impliedVolatility":0.5041,"delta":-0.7838,"gamma":0.0055,"theta":-0.5856,"vega":0.3214,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:07:23"},{"contractSymbol":"AMD261002C00610000","optionType":"call","expiryDate":"2026-10-02","strike":610,"lastPrice":6.07,"bid":5.95,"ask":6.3,"volume":145,"openInterest":436,"impliedVolatility":0.4984,"delta":0.2092,"gamma":0.0052,"theta":-0.559,"vega":0.3165,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:06"},{"contractSymbol":"AMD261002P00610000","optionType":"put","expiryDate":"2026-10-02","strike":610,"lastPrice":67.8,"bid":54.65,"ask":57.95,"volume":15,"openInterest":25,"impliedVolatility":0.5204,"delta":-0.796,"gamma":0.0053,"theta":-0.5672,"vega":0.3102,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:30:08"},{"contractSymbol":"AMD261002C00612500","optionType":"call","expiryDate":"2026-10-02","strike":612.5,"lastPrice":2.88,"bid":5.5,"ask":5.85,"volume":8,"openInterest":0,"impliedVolatility":0.498,"delta":0.1976,"gamma":0.0051,"theta":-0.5402,"vega":0.306,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:50:08"},{"contractSymbol":"AMD261002P00612500","optionType":"put","expiryDate":"2026-10-02","strike":612.5,"lastPrice":0,"bid":56.3,"ask":60.05,"volume":0,"openInterest":0,"impliedVolatility":0.5147,"delta":-0.8076,"gamma":0.0051,"theta":-0.5486,"vega":0.3,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261002C00615000","optionType":"call","expiryDate":"2026-10-02","strike":615,"lastPrice":5.3,"bid":5.1,"ask":5.5,"volume":83,"openInterest":218,"impliedVolatility":0.4976,"delta":0.1866,"gamma":0.0049,"theta":-0.5213,"vega":0.2954,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:45"},{"contractSymbol":"AMD261002P00615000","optionType":"put","expiryDate":"2026-10-02","strike":615,"lastPrice":0,"bid":57.95,"ask":62.25,"volume":0,"openInterest":0,"impliedVolatility":0.5095,"delta":-0.8188,"gamma":0.005,"theta":-0.5299,"vega":0.2898,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261002C00617500","optionType":"call","expiryDate":"2026-10-02","strike":617.5,"lastPrice":4.36,"bid":4.75,"ask":5.15,"volume":10,"openInterest":0,"impliedVolatility":0.4988,"delta":0.1761,"gamma":0.0047,"theta":-0.5024,"vega":0.2849,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:03"},{"contractSymbol":"AMD261002P00617500","optionType":"put","expiryDate":"2026-10-02","strike":617.5,"lastPrice":0,"bid":61.3,"ask":64.45,"volume":0,"openInterest":0,"impliedVolatility":0.5326,"delta":-0.8296,"gamma":0.0048,"theta":-0.5114,"vega":0.2788,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261002C00620000","optionType":"call","expiryDate":"2026-10-02","strike":620,"lastPrice":4.58,"bid":4.4,"ask":4.75,"volume":505,"openInterest":218,"impliedVolatility":0.5003,"delta":0.166,"gamma":0.0045,"theta":-0.4836,"vega":0.2746,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:45"},{"contractSymbol":"AMD261002P00620000","optionType":"put","expiryDate":"2026-10-02","strike":620,"lastPrice":0,"bid":63.1,"ask":66.7,"volume":0,"openInterest":0,"impliedVolatility":0.5297,"delta":-0.8398,"gamma":0.0046,"theta":-0.4928,"vega":0.2656,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261002C00622500","optionType":"call","expiryDate":"2026-10-02","strike":622.5,"lastPrice":4,"bid":4.05,"ask":4.45,"volume":26,"openInterest":0,"impliedVolatility":0.5009,"delta":0.1564,"gamma":0.0043,"theta":-0.4649,"vega":0.2642,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:27"},{"contractSymbol":"AMD261002P00622500","optionType":"put","expiryDate":"2026-10-02","strike":622.5,"lastPrice":0,"bid":64.95,"ask":68.85,"volume":0,"openInterest":0,"impliedVolatility":0.5246,"delta":-0.8496,"gamma":0.0044,"theta":-0.4743,"vega":0.2562,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261002C00625000","optionType":"call","expiryDate":"2026-10-02","strike":625,"lastPrice":3.4,"bid":3.75,"ask":4.15,"volume":87,"openInterest":353,"impliedVolatility":0.5018,"delta":0.1472,"gamma":0.0042,"theta":-0.4464,"vega":0.2537,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:03"},{"contractSymbol":"AMD261002P00625000","optionType":"put","expiryDate":"2026-10-02","strike":625,"lastPrice":97,"bid":67.55,"ask":71.05,"volume":0,"openInterest":1,"impliedVolatility":0.5337,"delta":-0.859,"gamma":0.0042,"theta":-0.4558,"vega":0.2461,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T09:37:32"},{"contractSymbol":"AMD261002C00627500","optionType":"call","expiryDate":"2026-10-02","strike":627.5,"lastPrice":2.61,"bid":3.5,"ask":3.8,"volume":1,"openInterest":0,"impliedVolatility":0.5018,"delta":0.1384,"gamma":0.004,"theta":-0.4281,"vega":0.2434,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:53:58"},{"contractSymbol":"AMD261002P00627500","optionType":"put","expiryDate":"2026-10-02","strike":627.5,"lastPrice":0,"bid":69.5,"ask":73.25,"volume":0,"openInterest":0,"impliedVolatility":0.5297,"delta":-0.8679,"gamma":0.0041,"theta":-0.4377,"vega":0.2361,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261002C00630000","optionType":"call","expiryDate":"2026-10-02","strike":630,"lastPrice":1.75,"bid":3.2,"ask":3.5,"volume":32,"openInterest":333,"impliedVolatility":0.501,"delta":0.1301,"gamma":0.0038,"theta":-0.41,"vega":0.2334,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:26:51"},{"contractSymbol":"AMD261002P00630000","optionType":"put","expiryDate":"2026-10-02","strike":630,"lastPrice":0,"bid":71.6,"ask":75.55,"volume":0,"openInterest":0,"impliedVolatility":0.5297,"delta":-0.8764,"gamma":0.0039,"theta":-0.4201,"vega":0.2235,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261002C00632500","optionType":"call","expiryDate":"2026-10-02","strike":632.5,"lastPrice":1.45,"bid":3,"ask":3.25,"volume":5,"openInterest":0,"impliedVolatility":0.5026,"delta":0.1222,"gamma":0.0036,"theta":-0.3923,"vega":0.2237,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:07:34"},{"contractSymbol":"AMD261002P00632500","optionType":"put","expiryDate":"2026-10-02","strike":632.5,"lastPrice":0,"bid":73.4,"ask":77.8,"volume":0,"openInterest":0,"impliedVolatility":0.5211,"delta":-0.8845,"gamma":0.0037,"theta":-0.4025,"vega":0.2123,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261002C00635000","optionType":"call","expiryDate":"2026-10-02","strike":635,"lastPrice":2.96,"bid":2.83,"ask":3.05,"volume":17,"openInterest":85,"impliedVolatility":0.5055,"delta":0.1147,"gamma":0.0035,"theta":-0.375,"vega":0.2139,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:57"},{"contractSymbol":"AMD261002P00635000","optionType":"put","expiryDate":"2026-10-02","strike":635,"lastPrice":90.15,"bid":76.25,"ask":80.1,"volume":10,"openInterest":0,"impliedVolatility":0.5362,"delta":-0.8921,"gamma":0.0036,"theta":-0.3852,"vega":0.2033,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:15:08"},{"contractSymbol":"AMD261002C00637500","optionType":"call","expiryDate":"2026-10-02","strike":637.5,"lastPrice":0,"bid":2.63,"ask":2.89,"volume":0,"openInterest":0,"impliedVolatility":0.508,"delta":0.1076,"gamma":0.0033,"theta":-0.3581,"vega":0.2043,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261002P00637500","optionType":"put","expiryDate":"2026-10-02","strike":637.5,"lastPrice":0,"bid":79.1,"ask":82.45,"volume":0,"openInterest":0,"impliedVolatility":0.5524,"delta":-0.8994,"gamma":0.0034,"theta":-0.3683,"vega":0.1943,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261002C00640000","optionType":"call","expiryDate":"2026-10-02","strike":640,"lastPrice":2.52,"bid":2.42,"ask":2.67,"volume":38,"openInterest":162,"impliedVolatility":0.5064,"delta":0.1009,"gamma":0.0032,"theta":-0.3416,"vega":0.195,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:52"},{"contractSymbol":"AMD261002P00640000","optionType":"put","expiryDate":"2026-10-02","strike":640,"lastPrice":0,"bid":80.55,"ask":84.75,"volume":0,"openInterest":0,"impliedVolatility":0.5341,"delta":-0.9062,"gamma":0.0032,"theta":-0.3519,"vega":0.1846,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261002C00642500","optionType":"call","expiryDate":"2026-10-02","strike":642.5,"lastPrice":1.2,"bid":2.25,"ask":2.48,"volume":2,"openInterest":0,"impliedVolatility":0.5094,"delta":0.0946,"gamma":0.003,"theta":-0.3256,"vega":0.1861,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:37:10"},{"contractSymbol":"AMD261002P00642500","optionType":"put","expiryDate":"2026-10-02","strike":642.5,"lastPrice":0,"bid":82.45,"ask":87.35,"volume":0,"openInterest":0,"impliedVolatility":0.5323,"delta":-0.9128,"gamma":0.0031,"theta":-0.3359,"vega":0.1722,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261002C00645000","optionType":"call","expiryDate":"2026-10-02","strike":645,"lastPrice":1.06,"bid":1.36,"ask":2.25,"volume":10,"openInterest":75,"impliedVolatility":0.4874,"delta":0.0886,"gamma":0.0029,"theta":-0.31,"vega":0.1774,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:27:37"},{"contractSymbol":"AMD261002P00645000","optionType":"put","expiryDate":"2026-10-02","strike":645,"lastPrice":146.1,"bid":86,"ask":89.4,"volume":0,"openInterest":0,"impliedVolatility":0.5588,"delta":-0.9189,"gamma":0.0029,"theta":-0.3202,"vega":0.1633,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-14T10:48:59"},{"contractSymbol":"AMD261002C00647500","optionType":"call","expiryDate":"2026-10-02","strike":647.5,"lastPrice":1,"bid":1.21,"ask":2.11,"volume":2,"openInterest":0,"impliedVolatility":0.4881,"delta":0.0829,"gamma":0.0027,"theta":-0.2949,"vega":0.1689,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:14:36"},{"contractSymbol":"AMD261002P00647500","optionType":"put","expiryDate":"2026-10-02","strike":647.5,"lastPrice":0,"bid":88.25,"ask":91.75,"volume":0,"openInterest":0,"impliedVolatility":0.5593,"delta":-0.9247,"gamma":0.0028,"theta":-0.3049,"vega":0.1556,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261002C00650000","optionType":"call","expiryDate":"2026-10-02","strike":650,"lastPrice":1.88,"bid":1.76,"ask":1.98,"volume":583,"openInterest":300,"impliedVolatility":0.5116,"delta":0.0776,"gamma":0.0026,"theta":-0.2803,"vega":0.1605,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:32"},{"contractSymbol":"AMD261002P00650000","optionType":"put","expiryDate":"2026-10-02","strike":650,"lastPrice":106.95,"bid":90,"ask":94.1,"volume":0,"openInterest":10,"impliedVolatility":0.5447,"delta":-0.9302,"gamma":0.0027,"theta":-0.29,"vega":0.148,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:36:07"},{"contractSymbol":"AMD261002C00652500","optionType":"call","expiryDate":"2026-10-02","strike":652.5,"lastPrice":0.84,"bid":0.97,"ask":1.85,"volume":2,"openInterest":0,"impliedVolatility":0.4883,"delta":0.0726,"gamma":0.0024,"theta":-0.2662,"vega":0.1526,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:04:38"},{"contractSymbol":"AMD261002P00652500","optionType":"put","expiryDate":"2026-10-02","strike":652.5,"lastPrice":0,"bid":91.8,"ask":96.45,"volume":0,"openInterest":0,"impliedVolatility":0.528,"delta":-0.9354,"gamma":0.0025,"theta":-0.2757,"vega":0.1393,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261002C00655000","optionType":"call","expiryDate":"2026-10-02","strike":655,"lastPrice":0.85,"bid":0.68,"ask":2.22,"volume":15,"openInterest":19,"impliedVolatility":0.5027,"delta":0.0678,"gamma":0.0023,"theta":-0.2526,"vega":0.145,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:42:30"},{"contractSymbol":"AMD261002P00655000","optionType":"put","expiryDate":"2026-10-02","strike":655,"lastPrice":155.15,"bid":95.1,"ask":99.15,"volume":0,"openInterest":0,"impliedVolatility":0.5699,"delta":-0.9402,"gamma":0.0024,"theta":-0.2616,"vega":0.1279,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-14T10:49:07"},{"contractSymbol":"AMD261002C00657500","optionType":"call","expiryDate":"2026-10-02","strike":657.5,"lastPrice":0,"bid":0.59,"ask":2.1,"volume":0,"openInterest":0,"impliedVolatility":0.5042,"delta":0.0634,"gamma":0.0022,"theta":-0.2396,"vega":0.1377,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261002P00657500","optionType":"put","expiryDate":"2026-10-02","strike":657.5,"lastPrice":0,"bid":97.5,"ask":101.2,"volume":0,"openInterest":0,"impliedVolatility":0.5628,"delta":-0.9448,"gamma":0.0023,"theta":-0.2479,"vega":0.1205,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261002C00660000","optionType":"call","expiryDate":"2026-10-02","strike":660,"lastPrice":0.65,"bid":0.65,"ask":1.99,"volume":20,"openInterest":71,"impliedVolatility":0.5115,"delta":0.0592,"gamma":0.0021,"theta":-0.2271,"vega":0.1306,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:23:10"},{"contractSymbol":"AMD261002P00660000","optionType":"put","expiryDate":"2026-10-02","strike":660,"lastPrice":156.86,"bid":100.05,"ask":103.65,"volume":0,"openInterest":0,"impliedVolatility":0.5728,"delta":-0.949,"gamma":0.0021,"theta":-0.2348,"vega":0.1146,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-17T15:43:29"},{"contractSymbol":"AMD261002C00665000","optionType":"call","expiryDate":"2026-10-02","strike":665,"lastPrice":1.22,"bid":0.49,"ask":1.24,"volume":6,"openInterest":106,"impliedVolatility":0.4887,"delta":0.0516,"gamma":0.0019,"theta":-0.2035,"vega":0.1171,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:21"},{"contractSymbol":"AMD261002P00665000","optionType":"put","expiryDate":"2026-10-02","strike":665,"lastPrice":0,"bid":104.8,"ask":108.75,"volume":0,"openInterest":0,"impliedVolatility":0.5875,"delta":-0.9568,"gamma":0.0019,"theta":-0.21,"vega":0.1022,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261002C00670000","optionType":"call","expiryDate":"2026-10-02","strike":670,"lastPrice":0.98,"bid":0.24,"ask":1.08,"volume":76,"openInterest":94,"impliedVolatility":0.4825,"delta":0.0449,"gamma":0.0017,"theta":-0.182,"vega":0.105,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:36"},{"contractSymbol":"AMD261002P00670000","optionType":"put","expiryDate":"2026-10-02","strike":670,"lastPrice":0,"bid":109.55,"ask":113.6,"volume":0,"openInterest":0,"impliedVolatility":0.5926,"delta":-0.9635,"gamma":0.0017,"theta":-0.1859,"vega":0.0847,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261002C00675000","optionType":"call","expiryDate":"2026-10-02","strike":675,"lastPrice":0.9,"bid":0.79,"ask":0.9,"volume":46,"openInterest":103,"impliedVolatility":0.5206,"delta":0.0391,"gamma":0.0015,"theta":-0.1625,"vega":0.0938,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:23"},{"contractSymbol":"AMD261002P00675000","optionType":"put","expiryDate":"2026-10-02","strike":675,"lastPrice":0,"bid":114.35,"ask":118.45,"volume":0,"openInterest":0,"impliedVolatility":0.5975,"delta":-0.9694,"gamma":0.0015,"theta":-0.1641,"vega":0.076,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261002C00680000","optionType":"call","expiryDate":"2026-10-02","strike":680,"lastPrice":0.33,"bid":0.16,"ask":0.81,"volume":1025,"openInterest":95,"impliedVolatility":0.4902,"delta":0.034,"gamma":0.0013,"theta":-0.1448,"vega":0.0837,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:27:21"},{"contractSymbol":"AMD261002P00680000","optionType":"put","expiryDate":"2026-10-02","strike":680,"lastPrice":0,"bid":118.8,"ask":123.1,"volume":0,"openInterest":0,"impliedVolatility":0.574,"delta":-0.9744,"gamma":0.0013,"theta":-0.1438,"vega":0.0651,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261002C00685000","optionType":"call","expiryDate":"2026-10-02","strike":685,"lastPrice":0.27,"bid":0.08,"ask":0.69,"volume":6,"openInterest":127,"impliedVolatility":0.4884,"delta":0.0295,"gamma":0.0012,"theta":-0.1288,"vega":0.0747,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:23:24"},{"contractSymbol":"AMD261002P00685000","optionType":"put","expiryDate":"2026-10-02","strike":685,"lastPrice":0,"bid":123.5,"ask":128.2,"volume":0,"openInterest":0,"impliedVolatility":0.5796,"delta":-0.9787,"gamma":0.0011,"theta":-0.1247,"vega":0.0534,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261002C00690000","optionType":"call","expiryDate":"2026-10-02","strike":690,"lastPrice":0.5,"bid":0.03,"ask":0.6,"volume":59,"openInterest":25,"impliedVolatility":0.4891,"delta":0.0257,"gamma":0.001,"theta":-0.1146,"vega":0.0664,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:09"},{"contractSymbol":"AMD261002P00690000","optionType":"put","expiryDate":"2026-10-02","strike":690,"lastPrice":0,"bid":129.4,"ask":133.1,"volume":0,"openInterest":0,"impliedVolatility":0.6379,"delta":-0.9824,"gamma":0.001,"theta":-0.1077,"vega":0.0476,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261002C00695000","optionType":"call","expiryDate":"2026-10-02","strike":695,"lastPrice":0.21,"bid":0.42,"ask":0.53,"volume":11,"openInterest":9,"impliedVolatility":0.5342,"delta":0.0223,"gamma":0.0009,"theta":-0.1018,"vega":0.059,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:24:16"},{"contractSymbol":"AMD261002P00695000","optionType":"put","expiryDate":"2026-10-02","strike":695,"lastPrice":190.05,"bid":133.5,"ask":137.8,"volume":0,"openInterest":0,"impliedVolatility":0.5859,"delta":-0.9856,"gamma":0.0008,"theta":-0.0922,"vega":0.0398,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-17T15:42:25"},{"contractSymbol":"AMD261002C00700000","optionType":"call","expiryDate":"2026-10-02","strike":700,"lastPrice":0.4,"bid":0.4,"ask":0.44,"volume":39,"openInterest":162,"impliedVolatility":0.5392,"delta":0.0194,"gamma":0.0008,"theta":-0.0904,"vega":0.0526,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:50"},{"contractSymbol":"AMD261002P00700000","optionType":"put","expiryDate":"2026-10-02","strike":700,"lastPrice":0,"bid":139.35,"ask":142.7,"volume":0,"openInterest":0,"impliedVolatility":0.6497,"delta":-0.9881,"gamma":0.0007,"theta":-0.0781,"vega":0.0313,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261002C00705000","optionType":"call","expiryDate":"2026-10-02","strike":705,"lastPrice":0.17,"bid":0.3,"ask":0.43,"volume":30,"openInterest":38,"impliedVolatility":0.5427,"delta":0.0169,"gamma":0.0007,"theta":-0.0804,"vega":0.0467,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:23:15"},{"contractSymbol":"AMD261002P00705000","optionType":"put","expiryDate":"2026-10-02","strike":705,"lastPrice":0,"bid":143.7,"ask":147.95,"volume":0,"openInterest":0,"impliedVolatility":0.6418,"delta":-0.9903,"gamma":0.0006,"theta":-0.0658,"vega":0.028,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261002C00710000","optionType":"call","expiryDate":"2026-10-02","strike":710,"lastPrice":0.16,"bid":0.26,"ask":0.3,"volume":21,"openInterest":44,"impliedVolatility":0.537,"delta":0.0147,"gamma":0.0006,"theta":-0.0715,"vega":0.0415,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:47:42"},{"contractSymbol":"AMD261002P00710000","optionType":"put","expiryDate":"2026-10-02","strike":710,"lastPrice":0,"bid":148.5,"ask":152.85,"volume":0,"openInterest":0,"impliedVolatility":0.6367,"delta":-0.9922,"gamma":0.0005,"theta":-0.055,"vega":0.0244,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261002C00715000","optionType":"call","expiryDate":"2026-10-02","strike":715,"lastPrice":0.1,"bid":0.21,"ask":0.29,"volume":121,"openInterest":800,"impliedVolatility":0.5425,"delta":0.0129,"gamma":0.0006,"theta":-0.0637,"vega":0.037,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:02:15"},{"contractSymbol":"AMD261002P00715000","optionType":"put","expiryDate":"2026-10-02","strike":715,"lastPrice":0,"bid":153.75,"ask":157.75,"volume":0,"openInterest":0,"impliedVolatility":0.663,"delta":-0.9936,"gamma":0.0004,"theta":-0.0458,"vega":0.017,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261002C00720000","optionType":"call","expiryDate":"2026-10-02","strike":720,"lastPrice":0.09,"bid":0.01,"ask":0.88,"volume":6,"openInterest":95,"impliedVolatility":0.601,"delta":0.0113,"gamma":0.0005,"theta":-0.0568,"vega":0.033,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:58:20"},{"contractSymbol":"AMD261002P00720000","optionType":"put","expiryDate":"2026-10-02","strike":720,"lastPrice":0,"bid":159.2,"ask":164.25,"volume":0,"openInterest":0,"impliedVolatility":0.5412,"delta":-0.9948,"gamma":0.0004,"theta":-0.0378,"vega":0.0154,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261002C00725000","optionType":"call","expiryDate":"2026-10-02","strike":725,"lastPrice":0.09,"bid":0.14,"ask":0.53,"volume":9,"openInterest":179,"impliedVolatility":0.5912,"delta":0.0099,"gamma":0.0004,"theta":-0.0508,"vega":0.0294,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:40:30"},{"contractSymbol":"AMD261002P00725000","optionType":"put","expiryDate":"2026-10-02","strike":725,"lastPrice":0,"bid":163.65,"ask":167.75,"volume":0,"openInterest":0,"impliedVolatility":0.6861,"delta":-0.9958,"gamma":0.0003,"theta":-0.031,"vega":0.0137,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261002C00730000","optionType":"call","expiryDate":"2026-10-02","strike":730,"lastPrice":0.07,"bid":0.01,"ask":0.64,"volume":4,"openInterest":31,"impliedVolatility":0.6022,"delta":0.0087,"gamma":0.0004,"theta":-0.0455,"vega":0.0264,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:13:09"},{"contractSymbol":"AMD261002P00730000","optionType":"put","expiryDate":"2026-10-02","strike":730,"lastPrice":0,"bid":168.8,"ask":172.75,"volume":0,"openInterest":0,"impliedVolatility":0.7123,"delta":-0.9966,"gamma":0.0002,"theta":-0.0254,"vega":0.0109,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261002C00735000","optionType":"call","expiryDate":"2026-10-02","strike":735,"lastPrice":0.06,"bid":0.01,"ask":0.38,"volume":11,"openInterest":89,"impliedVolatility":0.5769,"delta":0.0077,"gamma":0.0003,"theta":-0.0409,"vega":0.0237,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:28:21"},{"contractSymbol":"AMD261002P00735000","optionType":"put","expiryDate":"2026-10-02","strike":735,"lastPrice":0,"bid":174.3,"ask":177.75,"volume":0,"openInterest":0,"impliedVolatility":0.7611,"delta":-0.9972,"gamma":0.0002,"theta":-0.0211,"vega":0.0076,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261002C00740000","optionType":"call","expiryDate":"2026-10-02","strike":740,"lastPrice":0.13,"bid":0.01,"ask":0.34,"volume":0,"openInterest":86,"impliedVolatility":0.5819,"delta":0.0068,"gamma":0.0003,"theta":-0.0369,"vega":0.0213,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:53:05"},{"contractSymbol":"AMD261002P00740000","optionType":"put","expiryDate":"2026-10-02","strike":740,"lastPrice":0,"bid":178.65,"ask":182.5,"volume":0,"openInterest":0,"impliedVolatility":0.708,"delta":-0.9977,"gamma":0.0002,"theta":-0.0173,"vega":0.007,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261002C00750000","optionType":"call","expiryDate":"2026-10-02","strike":750,"lastPrice":0.07,"bid":0.02,"ask":0.15,"volume":232,"openInterest":130,"impliedVolatility":0.5601,"delta":0.0055,"gamma":0.0002,"theta":-0.0305,"vega":0.0174,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:46"},{"contractSymbol":"AMD261002P00750000","optionType":"put","expiryDate":"2026-10-02","strike":750,"lastPrice":0,"bid":188.5,"ask":192.55,"volume":0,"openInterest":0,"impliedVolatility":0.7255,"delta":-0.9985,"gamma":0.0001,"theta":-0.0113,"vega":0.0058,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261002C00760000","optionType":"call","expiryDate":"2026-10-02","strike":760,"lastPrice":0.08,"bid":0.01,"ask":0.13,"volume":2,"openInterest":41,"impliedVolatility":0.5713,"delta":0.0044,"gamma":0.0002,"theta":-0.0256,"vega":0.0146,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:20:00"},{"contractSymbol":"AMD261002P00760000","optionType":"put","expiryDate":"2026-10-02","strike":760,"lastPrice":0,"bid":198.55,"ask":202.75,"volume":0,"openInterest":0,"impliedVolatility":0.7788,"delta":-0.9989,"gamma":0.0001,"theta":-0.0081,"vega":0.0029,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261002C00770000","optionType":"call","expiryDate":"2026-10-02","strike":770,"lastPrice":0.12,"bid":0.01,"ask":0.48,"volume":83,"openInterest":130,"impliedVolatility":0.6799,"delta":0.0037,"gamma":0.0002,"theta":-0.022,"vega":0.0123,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:45"},{"contractSymbol":"AMD261002P00770000","optionType":"put","expiryDate":"2026-10-02","strike":770,"lastPrice":0,"bid":209.4,"ask":212.5,"volume":0,"openInterest":0,"impliedVolatility":0.8539,"delta":-0.9992,"gamma":0.0001,"theta":-0.0058,"vega":0.0026,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261002C00780000","optionType":"call","expiryDate":"2026-10-02","strike":780,"lastPrice":0.12,"bid":0.01,"ask":0.13,"volume":0,"openInterest":53,"impliedVolatility":0.6143,"delta":0.0032,"gamma":0.0001,"theta":-0.0193,"vega":0.0107,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T14:31:37"},{"contractSymbol":"AMD261002P00780000","optionType":"put","expiryDate":"2026-10-02","strike":780,"lastPrice":273.52,"bid":219.1,"ask":222.5,"volume":0,"openInterest":0,"impliedVolatility":0.8591,"delta":-0.9994,"gamma":0,"theta":-0.004,"vega":0.0023,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-17T15:42:25"},{"contractSymbol":"AMD261002C00790000","optionType":"call","expiryDate":"2026-10-02","strike":790,"lastPrice":0.06,"bid":0.01,"ask":0.13,"volume":0,"openInterest":17,"impliedVolatility":0.6353,"delta":0.0027,"gamma":0.0001,"theta":-0.0173,"vega":0.0094,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T13:12:16"},{"contractSymbol":"AMD261002P00790000","optionType":"put","expiryDate":"2026-10-02","strike":790,"lastPrice":0,"bid":229.35,"ask":234.05,"volume":0,"openInterest":0,"impliedVolatility":0.9131,"delta":-0.9996,"gamma":0,"theta":-0.0032,"vega":0.0014,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261002C00800000","optionType":"call","expiryDate":"2026-10-02","strike":800,"lastPrice":0.03,"bid":0.01,"ask":0.1,"volume":2,"openInterest":456,"impliedVolatility":0.6411,"delta":0.0024,"gamma":0.0001,"theta":-0.0157,"vega":0.0084,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:51:17"},{"contractSymbol":"AMD261002P00800000","optionType":"put","expiryDate":"2026-10-02","strike":800,"lastPrice":0,"bid":239.35,"ask":242.55,"volume":0,"openInterest":0,"impliedVolatility":0.9365,"delta":-0.9996,"gamma":0,"theta":-0.0026,"vega":0.0009,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261002C00810000","optionType":"call","expiryDate":"2026-10-02","strike":810,"lastPrice":0.1,"bid":0,"ask":0.1,"volume":4,"openInterest":32,"impliedVolatility":0.6553,"delta":0.0022,"gamma":0.0001,"theta":-0.0146,"vega":0.0076,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:22:52"},{"contractSymbol":"AMD261002P00810000","optionType":"put","expiryDate":"2026-10-02","strike":810,"lastPrice":0,"bid":249.1,"ask":252.5,"volume":0,"openInterest":0,"impliedVolatility":0.9389,"delta":-0.9997,"gamma":0,"theta":-0.0022,"vega":0.0009,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261002C00820000","optionType":"call","expiryDate":"2026-10-02","strike":820,"lastPrice":0.09,"bid":0,"ask":0.09,"volume":3,"openInterest":49,"impliedVolatility":0.6684,"delta":0.002,"gamma":0.0001,"theta":-0.0136,"vega":0.007,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:51:43"},{"contractSymbol":"AMD261002P00820000","optionType":"put","expiryDate":"2026-10-02","strike":820,"lastPrice":0,"bid":258.6,"ask":262.75,"volume":0,"openInterest":0,"impliedVolatility":0.9411,"delta":-0.9998,"gamma":0,"theta":-0.0018,"vega":0.0008,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261002C00830000","optionType":"call","expiryDate":"2026-10-02","strike":830,"lastPrice":0.05,"bid":0,"ask":0.77,"volume":0,"openInterest":18,"impliedVolatility":0.8622,"delta":0.0018,"gamma":0.0001,"theta":-0.0129,"vega":0.0065,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T10:22:05"},{"contractSymbol":"AMD261002P00830000","optionType":"put","expiryDate":"2026-10-02","strike":830,"lastPrice":323.36,"bid":269.4,"ask":274.1,"volume":0,"openInterest":0,"impliedVolatility":1.0226,"delta":-0.9998,"gamma":0,"theta":-0.0016,"vega":0.0008,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-17T15:42:25"},{"contractSymbol":"AMD261002C00840000","optionType":"call","expiryDate":"2026-10-02","strike":840,"lastPrice":0.04,"bid":0,"ask":0.2,"volume":0,"openInterest":78,"impliedVolatility":0.761,"delta":0.0017,"gamma":0.0001,"theta":-0.0123,"vega":0.0061,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T10:12:36"},{"contractSymbol":"AMD261002P00840000","optionType":"put","expiryDate":"2026-10-02","strike":840,"lastPrice":0,"bid":278.5,"ask":282.75,"volume":0,"openInterest":0,"impliedVolatility":0.9789,"delta":-0.9998,"gamma":0,"theta":-0.0013,"vega":0.0007,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261002C00850000","optionType":"call","expiryDate":"2026-10-02","strike":850,"lastPrice":0.05,"bid":0,"ask":0.1,"volume":1,"openInterest":25,"impliedVolatility":0.7315,"delta":0.0016,"gamma":0.0001,"theta":-0.0119,"vega":0.0057,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:17:02"},{"contractSymbol":"AMD261002P00850000","optionType":"put","expiryDate":"2026-10-02","strike":850,"lastPrice":0,"bid":288.5,"ask":292.55,"volume":0,"openInterest":0,"impliedVolatility":0.9778,"delta":-0.9998,"gamma":0,"theta":-0.0011,"vega":0.0007,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261002C00860000","optionType":"call","expiryDate":"2026-10-02","strike":860,"lastPrice":0.1,"bid":0,"ask":0.1,"volume":0,"openInterest":31,"impliedVolatility":0.7498,"delta":0.0015,"gamma":0.0001,"theta":-0.0115,"vega":0.0054,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T10:20:31"},{"contractSymbol":"AMD261002P00860000","optionType":"put","expiryDate":"2026-10-02","strike":860,"lastPrice":0,"bid":298.5,"ask":302.6,"volume":0,"openInterest":0,"impliedVolatility":1.0074,"delta":-0.9999,"gamma":0,"theta":-0.001,"vega":0.0006,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261002C00870000","optionType":"call","expiryDate":"2026-10-02","strike":870,"lastPrice":0.09,"bid":0,"ask":0.9,"volume":0,"openInterest":125,"impliedVolatility":0.9681,"delta":0.0014,"gamma":0.0001,"theta":-0.0111,"vega":0.0052,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:30:41"},{"contractSymbol":"AMD261002P00870000","optionType":"put","expiryDate":"2026-10-02","strike":870,"lastPrice":0,"bid":308.5,"ask":312.75,"volume":0,"openInterest":0,"impliedVolatility":1.0491,"delta":-0.9999,"gamma":0,"theta":-0.001,"vega":0.0005,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261002C00880000","optionType":"call","expiryDate":"2026-10-02","strike":880,"lastPrice":0.05,"bid":0,"ask":0.1,"volume":1,"openInterest":28,"impliedVolatility":0.7857,"delta":0.0014,"gamma":0,"theta":-0.0108,"vega":0.0049,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:17:40"},{"contractSymbol":"AMD261002P00880000","optionType":"put","expiryDate":"2026-10-02","strike":880,"lastPrice":0,"bid":319.05,"ask":322.5,"volume":0,"openInterest":0,"impliedVolatility":1.1058,"delta":-0.9999,"gamma":0,"theta":-0.0009,"vega":0.0004,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261002C00890000","optionType":"call","expiryDate":"2026-10-02","strike":890,"lastPrice":0.09,"bid":0,"ask":0.75,"volume":0,"openInterest":26,"impliedVolatility":0.9879,"delta":0.0013,"gamma":0,"theta":-0.0105,"vega":0.0047,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T14:30:56"},{"contractSymbol":"AMD261002P00890000","optionType":"put","expiryDate":"2026-10-02","strike":890,"lastPrice":383.29,"bid":328.85,"ask":332.75,"volume":0,"openInterest":0,"impliedVolatility":1.1337,"delta":-0.9999,"gamma":0,"theta":-0.0008,"vega":0.0003,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-17T15:42:25"},{"contractSymbol":"AMD261002C00900000","optionType":"call","expiryDate":"2026-10-02","strike":900,"lastPrice":0.02,"bid":0,"ask":0.1,"volume":0,"openInterest":97,"impliedVolatility":0.8205,"delta":0.0012,"gamma":0,"theta":-0.0103,"vega":0.0045,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T15:41:03"},{"contractSymbol":"AMD261002P00900000","optionType":"put","expiryDate":"2026-10-02","strike":900,"lastPrice":0,"bid":339.2,"ask":342.75,"volume":0,"openInterest":0,"impliedVolatility":1.1879,"delta":-0.9999,"gamma":0,"theta":-0.0008,"vega":0.0002,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261002C00910000","optionType":"call","expiryDate":"2026-10-02","strike":910,"lastPrice":0.05,"bid":0,"ask":0.89,"volume":0,"openInterest":15,"impliedVolatility":1.0499,"delta":0.0012,"gamma":0,"theta":-0.0101,"vega":0.0043,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:43:38"},{"contractSymbol":"AMD261002P00910000","optionType":"put","expiryDate":"2026-10-02","strike":910,"lastPrice":0,"bid":348.65,"ask":352.75,"volume":0,"openInterest":0,"impliedVolatility":1.1563,"delta":-0.9999,"gamma":0,"theta":-0.0008,"vega":0.0002,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261002C00920000","optionType":"call","expiryDate":"2026-10-02","strike":920,"lastPrice":0.01,"bid":0,"ask":0.27,"volume":0,"openInterest":117,"impliedVolatility":0.9373,"delta":0.0011,"gamma":0,"theta":-0.0098,"vega":0.0042,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:19:56"},{"contractSymbol":"AMD261002P00920000","optionType":"put","expiryDate":"2026-10-02","strike":920,"lastPrice":0,"bid":359.35,"ask":362.75,"volume":0,"openInterest":0,"impliedVolatility":1.2459,"delta":-0.9999,"gamma":0,"theta":-0.0007,"vega":0.0002,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261002C00930000","optionType":"call","expiryDate":"2026-10-02","strike":930,"lastPrice":0.02,"bid":0,"ask":0.89,"volume":0,"openInterest":31,"impliedVolatility":1.0897,"delta":0.0011,"gamma":0,"theta":-0.0096,"vega":0.004,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T14:09:56"},{"contractSymbol":"AMD261002P00930000","optionType":"put","expiryDate":"2026-10-02","strike":930,"lastPrice":0,"bid":368.8,"ask":372.75,"volume":0,"openInterest":0,"impliedVolatility":1.2167,"delta":-0.9999,"gamma":0,"theta":-0.0007,"vega":0.0002,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261002C00940000","optionType":"call","expiryDate":"2026-10-02","strike":940,"lastPrice":0.01,"bid":0,"ask":0.03,"volume":0,"openInterest":109,"impliedVolatility":0.8068,"delta":0.0011,"gamma":0,"theta":-0.0094,"vega":0.0039,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T14:57:32"},{"contractSymbol":"AMD261002P00940000","optionType":"put","expiryDate":"2026-10-02","strike":940,"lastPrice":0,"bid":379.2,"ask":382.75,"volume":0,"openInterest":0,"impliedVolatility":1.2772,"delta":-0.9999,"gamma":0,"theta":-0.0007,"vega":0.0002,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261002C00950000","optionType":"call","expiryDate":"2026-10-02","strike":950,"lastPrice":0.01,"bid":0,"ask":0.89,"volume":0,"openInterest":25,"impliedVolatility":1.1285,"delta":0.001,"gamma":0,"theta":-0.0093,"vega":0.0037,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:31:54"},{"contractSymbol":"AMD261002P00950000","optionType":"put","expiryDate":"2026-10-02","strike":950,"lastPrice":0,"bid":388.5,"ask":392.75,"volume":0,"openInterest":0,"impliedVolatility":1.2221,"delta":-0.9999,"gamma":0,"theta":-0.0006,"vega":0.0002,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261002C00960000","optionType":"call","expiryDate":"2026-10-02","strike":960,"lastPrice":0.04,"bid":0,"ask":0.9,"volume":0,"openInterest":5,"impliedVolatility":1.149,"delta":0.001,"gamma":0,"theta":-0.0091,"vega":0.0036,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-09T15:31:33"},{"contractSymbol":"AMD261002P00960000","optionType":"put","expiryDate":"2026-10-02","strike":960,"lastPrice":0,"bid":398.95,"ask":402.6,"volume":0,"openInterest":0,"impliedVolatility":1.2796,"delta":-0.9999,"gamma":0,"theta":-0.0006,"vega":0.0002,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261002C00970000","optionType":"call","expiryDate":"2026-10-02","strike":970,"lastPrice":0.2,"bid":0,"ask":0.9,"volume":0,"openInterest":26,"impliedVolatility":1.1677,"delta":0.001,"gamma":0,"theta":-0.0089,"vega":0.0035,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-09T10:35:39"},{"contractSymbol":"AMD261002P00970000","optionType":"put","expiryDate":"2026-10-02","strike":970,"lastPrice":0,"bid":409.2,"ask":412.75,"volume":0,"openInterest":0,"impliedVolatility":1.3411,"delta":-0.9999,"gamma":0,"theta":-0.0006,"vega":0.0002,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261002C00980000","optionType":"call","expiryDate":"2026-10-02","strike":980,"lastPrice":0.02,"bid":0,"ask":0.15,"volume":0,"openInterest":19,"impliedVolatility":0.9854,"delta":0.0009,"gamma":0,"theta":-0.0087,"vega":0.0034,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T13:12:51"},{"contractSymbol":"AMD261002P00980000","optionType":"put","expiryDate":"2026-10-02","strike":980,"lastPrice":0,"bid":419.05,"ask":422.75,"volume":0,"openInterest":0,"impliedVolatility":1.3477,"delta":-0.9999,"gamma":0,"theta":-0.0005,"vega":0.0002,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261002C00990000","optionType":"call","expiryDate":"2026-10-02","strike":990,"lastPrice":0.06,"bid":0,"ask":0.89,"volume":0,"openInterest":5,"impliedVolatility":1.2029,"delta":0.0009,"gamma":0,"theta":-0.0086,"vega":0.0033,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-27T14:07:33"},{"contractSymbol":"AMD261002P00990000","optionType":"put","expiryDate":"2026-10-02","strike":990,"lastPrice":483.3,"bid":428.5,"ask":432.75,"volume":0,"openInterest":0,"impliedVolatility":1.302,"delta":-0.9999,"gamma":0,"theta":-0.0005,"vega":0.0002,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-17T15:43:29"},{"contractSymbol":"AMD261009C00040000","optionType":"call","expiryDate":"2026-10-09","strike":40,"lastPrice":0,"bid":515.65,"ask":522.9,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9999,"gamma":0,"theta":-0.0009,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261009P00040000","optionType":"put","expiryDate":"2026-10-09","strike":40,"lastPrice":0.01,"bid":0,"ask":0.04,"volume":0,"openInterest":71,"impliedVolatility":3.4465,"delta":0,"gamma":0,"theta":-0.0007,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-09T15:30:43"},{"contractSymbol":"AMD261009C00045000","optionType":"call","expiryDate":"2026-10-09","strike":45,"lastPrice":0,"bid":510.65,"ask":517.35,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9999,"gamma":0,"theta":-0.0008,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261009P00045000","optionType":"put","expiryDate":"2026-10-09","strike":45,"lastPrice":0.03,"bid":0,"ask":0.11,"volume":0,"openInterest":23,"impliedVolatility":3.5726,"delta":0,"gamma":0,"theta":-0.0007,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-08T12:06:55"},{"contractSymbol":"AMD261009C00050000","optionType":"call","expiryDate":"2026-10-09","strike":50,"lastPrice":0,"bid":507,"ask":511.9,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9999,"gamma":0,"theta":-0.0008,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261009P00050000","optionType":"put","expiryDate":"2026-10-09","strike":50,"lastPrice":0.15,"bid":0,"ask":0.11,"volume":0,"openInterest":11,"impliedVolatility":3.4185,"delta":0,"gamma":0,"theta":-0.0008,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-08T11:04:12"},{"contractSymbol":"AMD261009C00055000","optionType":"call","expiryDate":"2026-10-09","strike":55,"lastPrice":0,"bid":502,"ask":507.8,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9999,"gamma":0,"theta":-0.0009,"vega":0.0002,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261009P00055000","optionType":"put","expiryDate":"2026-10-09","strike":55,"lastPrice":0.07,"bid":0,"ask":0.11,"volume":0,"openInterest":7,"impliedVolatility":3.28,"delta":0,"gamma":0,"theta":-0.0008,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-08T11:06:05"},{"contractSymbol":"AMD261009C00060000","optionType":"call","expiryDate":"2026-10-09","strike":60,"lastPrice":0,"bid":497.05,"ask":503.25,"volume":0,"openInterest":0,"impliedVolatility":3.6158,"delta":0.9999,"gamma":0,"theta":-0.0009,"vega":0.0002,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261009P00060000","optionType":"put","expiryDate":"2026-10-09","strike":60,"lastPrice":0.05,"bid":0,"ask":0.11,"volume":0,"openInterest":48,"impliedVolatility":3.1543,"delta":0,"gamma":0,"theta":-0.0008,"vega":0.0002,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-08T14:28:57"},{"contractSymbol":"AMD261009C00065000","optionType":"call","expiryDate":"2026-10-09","strike":65,"lastPrice":0,"bid":492.05,"ask":497.4,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9999,"gamma":0,"theta":-0.0009,"vega":0.0002,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261009P00065000","optionType":"put","expiryDate":"2026-10-09","strike":65,"lastPrice":0.06,"bid":0,"ask":0.11,"volume":0,"openInterest":36,"impliedVolatility":3.0392,"delta":0,"gamma":0,"theta":-0.0009,"vega":0.0002,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-08T14:23:05"},{"contractSymbol":"AMD261009C00070000","optionType":"call","expiryDate":"2026-10-09","strike":70,"lastPrice":388.01,"bid":485.7,"ask":492.2,"volume":0,"openInterest":3,"impliedVolatility":0,"delta":0.9999,"gamma":0,"theta":-0.001,"vega":0.0002,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-02T10:17:40"},{"contractSymbol":"AMD261009P00070000","optionType":"put","expiryDate":"2026-10-09","strike":70,"lastPrice":0.05,"bid":0,"ask":0.11,"volume":0,"openInterest":40,"impliedVolatility":2.9332,"delta":0,"gamma":0,"theta":-0.001,"vega":0.0002,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-08T14:26:39"},{"contractSymbol":"AMD261009C00075000","optionType":"call","expiryDate":"2026-10-09","strike":75,"lastPrice":0,"bid":480.75,"ask":486.9,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9999,"gamma":0,"theta":-0.0011,"vega":0.0002,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261009P00075000","optionType":"put","expiryDate":"2026-10-09","strike":75,"lastPrice":0.05,"bid":0,"ask":0.11,"volume":0,"openInterest":26,"impliedVolatility":2.8349,"delta":0,"gamma":0,"theta":-0.001,"vega":0.0002,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-08T14:13:26"},{"contractSymbol":"AMD261009C00080000","optionType":"call","expiryDate":"2026-10-09","strike":80,"lastPrice":0,"bid":475.75,"ask":482.55,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9999,"gamma":0,"theta":-0.0011,"vega":0.0002,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261009P00080000","optionType":"put","expiryDate":"2026-10-09","strike":80,"lastPrice":0.05,"bid":0,"ask":0.11,"volume":0,"openInterest":54,"impliedVolatility":2.7433,"delta":0,"gamma":0,"theta":-0.0011,"vega":0.0002,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-08T14:13:42"},{"contractSymbol":"AMD261009C00085000","optionType":"call","expiryDate":"2026-10-09","strike":85,"lastPrice":0,"bid":472.1,"ask":477.75,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9998,"gamma":0,"theta":-0.0012,"vega":0.0003,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261009P00085000","optionType":"put","expiryDate":"2026-10-09","strike":85,"lastPrice":0.05,"bid":0,"ask":0.11,"volume":0,"openInterest":34,"impliedVolatility":2.6576,"delta":0,"gamma":0,"theta":-0.0012,"vega":0.0003,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-08T14:29:19"},{"contractSymbol":"AMD261009C00090000","optionType":"call","expiryDate":"2026-10-09","strike":90,"lastPrice":453.85,"bid":467.15,"ask":471.95,"volume":3,"openInterest":0,"impliedVolatility":0,"delta":0.9998,"gamma":0,"theta":-0.0013,"vega":0.0003,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:08:02"},{"contractSymbol":"AMD261009P00090000","optionType":"put","expiryDate":"2026-10-09","strike":90,"lastPrice":0.05,"bid":0,"ask":0.11,"volume":0,"openInterest":14,"impliedVolatility":2.577,"delta":-0.0001,"gamma":0,"theta":-0.0013,"vega":0.0003,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-08T14:21:07"},{"contractSymbol":"AMD261009C00095000","optionType":"call","expiryDate":"2026-10-09","strike":95,"lastPrice":0,"bid":462.1,"ask":467.9,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9998,"gamma":0,"theta":-0.0014,"vega":0.0003,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261009P00095000","optionType":"put","expiryDate":"2026-10-09","strike":95,"lastPrice":0.05,"bid":0,"ask":0.11,"volume":0,"openInterest":26,"impliedVolatility":2.501,"delta":-0.0001,"gamma":0,"theta":-0.0014,"vega":0.0003,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-08T14:29:38"},{"contractSymbol":"AMD261009C00100000","optionType":"call","expiryDate":"2026-10-09","strike":100,"lastPrice":0,"bid":455.8,"ask":463.35,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9998,"gamma":0,"theta":-0.0015,"vega":0.0004,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261009P00100000","optionType":"put","expiryDate":"2026-10-09","strike":100,"lastPrice":0.03,"bid":0,"ask":0.11,"volume":0,"openInterest":18,"impliedVolatility":2.4291,"delta":-0.0001,"gamma":0,"theta":-0.0015,"vega":0.0004,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-09T14:11:09"},{"contractSymbol":"AMD261009C00105000","optionType":"call","expiryDate":"2026-10-09","strike":105,"lastPrice":0,"bid":452.15,"ask":457.85,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9998,"gamma":0,"theta":-0.0017,"vega":0.0004,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261009P00105000","optionType":"put","expiryDate":"2026-10-09","strike":105,"lastPrice":0.08,"bid":0.01,"ask":0.02,"volume":0,"openInterest":4,"impliedVolatility":2.1291,"delta":-0.0001,"gamma":0,"theta":-0.0017,"vega":0.0004,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-08T11:54:41"},{"contractSymbol":"AMD261009C00110000","optionType":"call","expiryDate":"2026-10-09","strike":110,"lastPrice":0,"bid":445.8,"ask":453.35,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9998,"gamma":0,"theta":-0.0018,"vega":0.0005,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261009P00110000","optionType":"put","expiryDate":"2026-10-09","strike":110,"lastPrice":0.08,"bid":0,"ask":0.11,"volume":0,"openInterest":7,"impliedVolatility":2.2959,"delta":-0.0001,"gamma":0,"theta":-0.0018,"vega":0.0005,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-08T12:28:08"},{"contractSymbol":"AMD261009C00115000","optionType":"call","expiryDate":"2026-10-09","strike":115,"lastPrice":0,"bid":442.15,"ask":447.05,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9998,"gamma":0,"theta":-0.002,"vega":0.0005,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261009P00115000","optionType":"put","expiryDate":"2026-10-09","strike":115,"lastPrice":0.14,"bid":0,"ask":0.11,"volume":0,"openInterest":1,"impliedVolatility":2.234,"delta":-0.0001,"gamma":0,"theta":-0.002,"vega":0.0005,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-08T12:31:43"},{"contractSymbol":"AMD261009C00120000","optionType":"call","expiryDate":"2026-10-09","strike":120,"lastPrice":427.8,"bid":435.85,"ask":442.05,"volume":1,"openInterest":1,"impliedVolatility":0,"delta":0.9998,"gamma":0,"theta":-0.0021,"vega":0.0006,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:40:47"},{"contractSymbol":"AMD261009P00120000","optionType":"put","expiryDate":"2026-10-09","strike":120,"lastPrice":0.1,"bid":0.01,"ask":0.11,"volume":0,"openInterest":5,"impliedVolatility":2.1914,"delta":-0.0001,"gamma":0,"theta":-0.0021,"vega":0.0006,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-08T11:44:06"},{"contractSymbol":"AMD261009C00125000","optionType":"call","expiryDate":"2026-10-09","strike":125,"lastPrice":0,"bid":432.2,"ask":438.15,"volume":0,"openInterest":0,"impliedVolatility":2.1959,"delta":0.9998,"gamma":0,"theta":-0.0023,"vega":0.0006,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261009P00125000","optionType":"put","expiryDate":"2026-10-09","strike":125,"lastPrice":0.12,"bid":0,"ask":0.11,"volume":0,"openInterest":1,"impliedVolatility":2.1181,"delta":-0.0001,"gamma":0,"theta":-0.0023,"vega":0.0006,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-08T12:18:14"},{"contractSymbol":"AMD261009C00130000","optionType":"call","expiryDate":"2026-10-09","strike":130,"lastPrice":0,"bid":425.85,"ask":432.6,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9998,"gamma":0,"theta":-0.0025,"vega":0.0007,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261009P00130000","optionType":"put","expiryDate":"2026-10-09","strike":130,"lastPrice":0.12,"bid":0,"ask":0.11,"volume":0,"openInterest":1,"impliedVolatility":2.0638,"delta":-0.0001,"gamma":0,"theta":-0.0025,"vega":0.0007,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-08T12:19:06"},{"contractSymbol":"AMD261009C00135000","optionType":"call","expiryDate":"2026-10-09","strike":135,"lastPrice":0,"bid":420.85,"ask":427.55,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9998,"gamma":0,"theta":-0.0027,"vega":0.0008,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261009P00135000","optionType":"put","expiryDate":"2026-10-09","strike":135,"lastPrice":0.13,"bid":0,"ask":0.11,"volume":0,"openInterest":1,"impliedVolatility":2.0116,"delta":-0.0001,"gamma":0,"theta":-0.0027,"vega":0.0008,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-08T12:21:28"},{"contractSymbol":"AMD261009C00140000","optionType":"call","expiryDate":"2026-10-09","strike":140,"lastPrice":310.19,"bid":415.9,"ask":422.6,"volume":0,"openInterest":2,"impliedVolatility":0,"delta":0.9997,"gamma":0,"theta":-0.003,"vega":0.0008,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-03T10:18:12"},{"contractSymbol":"AMD261009P00140000","optionType":"put","expiryDate":"2026-10-09","strike":140,"lastPrice":0.13,"bid":0,"ask":0.11,"volume":0,"openInterest":2,"impliedVolatility":1.9613,"delta":-0.0002,"gamma":0,"theta":-0.003,"vega":0.0008,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-08T12:22:00"},{"contractSymbol":"AMD261009C00145000","optionType":"call","expiryDate":"2026-10-09","strike":145,"lastPrice":0,"bid":410.9,"ask":418.5,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9997,"gamma":0,"theta":-0.0032,"vega":0.0009,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261009P00145000","optionType":"put","expiryDate":"2026-10-09","strike":145,"lastPrice":0.15,"bid":0,"ask":0.11,"volume":0,"openInterest":1,"impliedVolatility":1.9129,"delta":-0.0002,"gamma":0,"theta":-0.0032,"vega":0.0009,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-08T12:32:06"},{"contractSymbol":"AMD261009C00150000","optionType":"call","expiryDate":"2026-10-09","strike":150,"lastPrice":395.09,"bid":407.25,"ask":412.15,"volume":1,"openInterest":1,"impliedVolatility":0,"delta":0.9997,"gamma":0,"theta":-0.0035,"vega":0.001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:52:30"},{"contractSymbol":"AMD261009P00150000","optionType":"put","expiryDate":"2026-10-09","strike":150,"lastPrice":0,"bid":0,"ask":0.11,"volume":0,"openInterest":0,"impliedVolatility":1.8662,"delta":-0.0002,"gamma":0,"theta":-0.0035,"vega":0.001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261009C00155000","optionType":"call","expiryDate":"2026-10-09","strike":155,"lastPrice":330.74,"bid":402.25,"ask":407.5,"volume":0,"openInterest":1,"impliedVolatility":0,"delta":0.9997,"gamma":0,"theta":-0.0038,"vega":0.0011,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T10:05:09"},{"contractSymbol":"AMD261009P00155000","optionType":"put","expiryDate":"2026-10-09","strike":155,"lastPrice":0,"bid":0,"ask":0.11,"volume":0,"openInterest":0,"impliedVolatility":1.821,"delta":-0.0002,"gamma":0,"theta":-0.0038,"vega":0.0011,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261009C00160000","optionType":"call","expiryDate":"2026-10-09","strike":160,"lastPrice":363.34,"bid":397.3,"ask":403.25,"volume":0,"openInterest":1,"impliedVolatility":1.8629,"delta":0.9996,"gamma":0,"theta":-0.004,"vega":0.0012,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-09T10:09:52"},{"contractSymbol":"AMD261009P00160000","optionType":"put","expiryDate":"2026-10-09","strike":160,"lastPrice":0.01,"bid":0,"ask":0.11,"volume":0,"openInterest":4,"impliedVolatility":1.7773,"delta":-0.0002,"gamma":0,"theta":-0.004,"vega":0.0012,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-08T11:37:04"},{"contractSymbol":"AMD261009C00165000","optionType":"call","expiryDate":"2026-10-09","strike":165,"lastPrice":0,"bid":392.3,"ask":398.55,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9996,"gamma":0,"theta":-0.0044,"vega":0.0014,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261009P00165000","optionType":"put","expiryDate":"2026-10-09","strike":165,"lastPrice":0,"bid":0,"ask":1.11,"volume":0,"openInterest":0,"impliedVolatility":2.2148,"delta":-0.0003,"gamma":0,"theta":-0.0044,"vega":0.0014,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261009C00170000","optionType":"call","expiryDate":"2026-10-09","strike":170,"lastPrice":375.77,"bid":387.3,"ask":393.55,"volume":0,"openInterest":8,"impliedVolatility":1.936,"delta":0.9996,"gamma":0,"theta":-0.0047,"vega":0.0015,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:41:51"},{"contractSymbol":"AMD261009P00170000","optionType":"put","expiryDate":"2026-10-09","strike":170,"lastPrice":0.02,"bid":0,"ask":1.11,"volume":1,"openInterest":1,"impliedVolatility":2.1632,"delta":-0.0003,"gamma":0,"theta":-0.0047,"vega":0.0015,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:39:03"},{"contractSymbol":"AMD261009C00175000","optionType":"call","expiryDate":"2026-10-09","strike":175,"lastPrice":0,"bid":380.95,"ask":388.6,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9996,"gamma":0,"theta":-0.005,"vega":0.0016,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261009P00175000","optionType":"put","expiryDate":"2026-10-09","strike":175,"lastPrice":0,"bid":0,"ask":1.11,"volume":0,"openInterest":0,"impliedVolatility":2.113,"delta":-0.0003,"gamma":0,"theta":-0.005,"vega":0.0016,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261009C00180000","optionType":"call","expiryDate":"2026-10-09","strike":180,"lastPrice":342.67,"bid":377.35,"ask":382.5,"volume":0,"openInterest":1,"impliedVolatility":0,"delta":0.9995,"gamma":0,"theta":-0.0054,"vega":0.0018,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T11:05:37"},{"contractSymbol":"AMD261009P00180000","optionType":"put","expiryDate":"2026-10-09","strike":180,"lastPrice":0.02,"bid":0,"ask":1.11,"volume":0,"openInterest":4,"impliedVolatility":2.0644,"delta":-0.0004,"gamma":0,"theta":-0.0054,"vega":0.0018,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-08T11:37:11"},{"contractSymbol":"AMD261009C00185000","optionType":"call","expiryDate":"2026-10-09","strike":185,"lastPrice":361.22,"bid":371,"ask":377.5,"volume":2,"openInterest":1,"impliedVolatility":0,"delta":0.9995,"gamma":0,"theta":-0.0058,"vega":0.0019,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:20:21"},{"contractSymbol":"AMD261009P00185000","optionType":"put","expiryDate":"2026-10-09","strike":185,"lastPrice":0.08,"bid":0,"ask":1.11,"volume":0,"openInterest":13,"impliedVolatility":2.0171,"delta":-0.0004,"gamma":0,"theta":-0.0058,"vega":0.0019,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-31T14:28:53"},{"contractSymbol":"AMD261009C00190000","optionType":"call","expiryDate":"2026-10-09","strike":190,"lastPrice":0,"bid":367.4,"ask":372.5,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9995,"gamma":0,"theta":-0.0062,"vega":0.0021,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261009P00190000","optionType":"put","expiryDate":"2026-10-09","strike":190,"lastPrice":0.06,"bid":0,"ask":1.11,"volume":0,"openInterest":21,"impliedVolatility":1.9711,"delta":-0.0004,"gamma":0,"theta":-0.0062,"vega":0.0021,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-31T14:26:38"},{"contractSymbol":"AMD261009C00195000","optionType":"call","expiryDate":"2026-10-09","strike":195,"lastPrice":317,"bid":361,"ask":368.65,"volume":0,"openInterest":1,"impliedVolatility":0,"delta":0.9994,"gamma":0,"theta":-0.0066,"vega":0.0023,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T15:03:28"},{"contractSymbol":"AMD261009P00195000","optionType":"put","expiryDate":"2026-10-09","strike":195,"lastPrice":0.02,"bid":0,"ask":1.11,"volume":1,"openInterest":30,"impliedVolatility":1.9264,"delta":-0.0005,"gamma":0,"theta":-0.0066,"vega":0.0023,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:36:54"},{"contractSymbol":"AMD261009C00200000","optionType":"call","expiryDate":"2026-10-09","strike":200,"lastPrice":0,"bid":357.4,"ask":363.6,"volume":0,"openInterest":0,"impliedVolatility":1.6816,"delta":0.9994,"gamma":0,"theta":-0.0071,"vega":0.0024,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261009P00200000","optionType":"put","expiryDate":"2026-10-09","strike":200,"lastPrice":0.07,"bid":0,"ask":1.12,"volume":0,"openInterest":73,"impliedVolatility":1.885,"delta":-0.0005,"gamma":0,"theta":-0.0071,"vega":0.0024,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-02T13:05:36"},{"contractSymbol":"AMD261009C00205000","optionType":"call","expiryDate":"2026-10-09","strike":205,"lastPrice":0,"bid":351.05,"ask":357.45,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9993,"gamma":0,"theta":-0.0075,"vega":0.0027,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261009P00205000","optionType":"put","expiryDate":"2026-10-09","strike":205,"lastPrice":0.02,"bid":0,"ask":1.12,"volume":1,"openInterest":27,"impliedVolatility":1.8425,"delta":-0.0006,"gamma":0,"theta":-0.0075,"vega":0.0027,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:36:23"},{"contractSymbol":"AMD261009C00210000","optionType":"call","expiryDate":"2026-10-09","strike":210,"lastPrice":0,"bid":347.45,"ask":353.65,"volume":0,"openInterest":0,"impliedVolatility":1.6252,"delta":0.9993,"gamma":0,"theta":-0.008,"vega":0.0029,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261009P00210000","optionType":"put","expiryDate":"2026-10-09","strike":210,"lastPrice":0.08,"bid":0,"ask":1.12,"volume":0,"openInterest":23,"impliedVolatility":1.801,"delta":-0.0006,"gamma":0,"theta":-0.008,"vega":0.0029,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-02T15:26:42"},{"contractSymbol":"AMD261009C00215000","optionType":"call","expiryDate":"2026-10-09","strike":215,"lastPrice":244.08,"bid":342.45,"ask":348.7,"volume":0,"openInterest":7,"impliedVolatility":1.5972,"delta":0.9992,"gamma":0,"theta":-0.0085,"vega":0.0031,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-03T14:09:06"},{"contractSymbol":"AMD261009P00215000","optionType":"put","expiryDate":"2026-10-09","strike":215,"lastPrice":0.09,"bid":0,"ask":1.12,"volume":0,"openInterest":41,"impliedVolatility":1.7606,"delta":-0.0007,"gamma":0,"theta":-0.0085,"vega":0.0031,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-02T13:32:45"},{"contractSymbol":"AMD261009C00220000","optionType":"call","expiryDate":"2026-10-09","strike":220,"lastPrice":326.12,"bid":337.7,"ask":342,"volume":1,"openInterest":1,"impliedVolatility":0,"delta":0.9992,"gamma":0,"theta":-0.0091,"vega":0.0034,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:28:02"},{"contractSymbol":"AMD261009P00220000","optionType":"put","expiryDate":"2026-10-09","strike":220,"lastPrice":0.1,"bid":0,"ask":1.12,"volume":0,"openInterest":6,"impliedVolatility":1.721,"delta":-0.0007,"gamma":0,"theta":-0.0091,"vega":0.0034,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-02T13:31:06"},{"contractSymbol":"AMD261009C00225000","optionType":"call","expiryDate":"2026-10-09","strike":225,"lastPrice":234.07,"bid":332.75,"ask":336.7,"volume":0,"openInterest":2,"impliedVolatility":0,"delta":0.9991,"gamma":0,"theta":-0.0096,"vega":0.0036,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-03T14:08:57"},{"contractSymbol":"AMD261009P00225000","optionType":"put","expiryDate":"2026-10-09","strike":225,"lastPrice":0.1,"bid":0,"ask":1.13,"volume":0,"openInterest":31,"impliedVolatility":1.6844,"delta":-0.0008,"gamma":0,"theta":-0.0096,"vega":0.0036,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-08T14:19:05"},{"contractSymbol":"AMD261009C00230000","optionType":"call","expiryDate":"2026-10-09","strike":230,"lastPrice":281.5,"bid":327.75,"ask":332.3,"volume":0,"openInterest":1,"impliedVolatility":0,"delta":0.999,"gamma":0,"theta":-0.0102,"vega":0.0039,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-11T10:07:49"},{"contractSymbol":"AMD261009P00230000","optionType":"put","expiryDate":"2026-10-09","strike":230,"lastPrice":0.13,"bid":0,"ask":1.13,"volume":0,"openInterest":11,"impliedVolatility":1.6466,"delta":-0.0009,"gamma":0,"theta":-0.0102,"vega":0.0039,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-10T15:08:53"},{"contractSymbol":"AMD261009C00235000","optionType":"call","expiryDate":"2026-10-09","strike":235,"lastPrice":0,"bid":322.75,"ask":327.2,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.999,"gamma":0,"theta":-0.0108,"vega":0.0042,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261009P00235000","optionType":"put","expiryDate":"2026-10-09","strike":235,"lastPrice":0.05,"bid":0,"ask":1.13,"volume":0,"openInterest":14,"impliedVolatility":1.6096,"delta":-0.0009,"gamma":0,"theta":-0.0108,"vega":0.0042,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T13:19:57"},{"contractSymbol":"AMD261009C00240000","optionType":"call","expiryDate":"2026-10-09","strike":240,"lastPrice":305.95,"bid":317.8,"ask":322.25,"volume":2,"openInterest":6,"impliedVolatility":0,"delta":0.9989,"gamma":0,"theta":-0.0115,"vega":0.0045,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:36:01"},{"contractSymbol":"AMD261009P00240000","optionType":"put","expiryDate":"2026-10-09","strike":240,"lastPrice":0.09,"bid":0.01,"ask":0.09,"volume":1,"openInterest":35,"impliedVolatility":1.2116,"delta":-0.001,"gamma":0,"theta":-0.0115,"vega":0.0045,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:10:18"},{"contractSymbol":"AMD261009C00245000","optionType":"call","expiryDate":"2026-10-09","strike":245,"lastPrice":301.27,"bid":312.8,"ask":317.25,"volume":1,"openInterest":2,"impliedVolatility":0,"delta":0.9988,"gamma":0,"theta":-0.0121,"vega":0.0049,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:36:28"},{"contractSymbol":"AMD261009P00245000","optionType":"put","expiryDate":"2026-10-09","strike":245,"lastPrice":0.05,"bid":0,"ask":0.33,"volume":4,"openInterest":11,"impliedVolatility":1.3289,"delta":-0.0011,"gamma":0,"theta":-0.0122,"vega":0.0049,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:10:32"},{"contractSymbol":"AMD261009C00250000","optionType":"call","expiryDate":"2026-10-09","strike":250,"lastPrice":296.36,"bid":307.8,"ask":312.35,"volume":3,"openInterest":5,"impliedVolatility":0,"delta":0.9987,"gamma":0,"theta":-0.0128,"vega":0.0052,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:37:11"},{"contractSymbol":"AMD261009P00250000","optionType":"put","expiryDate":"2026-10-09","strike":250,"lastPrice":0.04,"bid":0,"ask":0.08,"volume":39,"openInterest":7,"impliedVolatility":1.134,"delta":-0.0012,"gamma":0,"theta":-0.0129,"vega":0.0052,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:54:48"},{"contractSymbol":"AMD261009C00255000","optionType":"call","expiryDate":"2026-10-09","strike":255,"lastPrice":291.25,"bid":302.85,"ask":306.8,"volume":3,"openInterest":5,"impliedVolatility":0,"delta":0.9986,"gamma":0,"theta":-0.0136,"vega":0.0056,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:37:40"},{"contractSymbol":"AMD261009P00255000","optionType":"put","expiryDate":"2026-10-09","strike":255,"lastPrice":0.04,"bid":0,"ask":0.11,"volume":2,"openInterest":10,"impliedVolatility":1.1391,"delta":-0.0013,"gamma":0,"theta":-0.0136,"vega":0.0056,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:36:15"},{"contractSymbol":"AMD261009C00260000","optionType":"call","expiryDate":"2026-10-09","strike":260,"lastPrice":280.23,"bid":297.85,"ask":301.8,"volume":0,"openInterest":1,"impliedVolatility":0,"delta":0.9985,"gamma":0,"theta":-0.0143,"vega":0.0061,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T10:01:00"},{"contractSymbol":"AMD261009P00260000","optionType":"put","expiryDate":"2026-10-09","strike":260,"lastPrice":0.04,"bid":0.01,"ask":0.11,"volume":2,"openInterest":12,"impliedVolatility":1.1214,"delta":-0.0014,"gamma":0,"theta":-0.0144,"vega":0.0061,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:39:40"},{"contractSymbol":"AMD261009C00265000","optionType":"call","expiryDate":"2026-10-09","strike":265,"lastPrice":0,"bid":292.85,"ask":296.85,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9984,"gamma":0,"theta":-0.0152,"vega":0.0065,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261009P00265000","optionType":"put","expiryDate":"2026-10-09","strike":265,"lastPrice":0.05,"bid":0,"ask":0.12,"volume":3,"openInterest":12,"impliedVolatility":1.0951,"delta":-0.0015,"gamma":0,"theta":-0.0152,"vega":0.0065,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:44:25"},{"contractSymbol":"AMD261009C00270000","optionType":"call","expiryDate":"2026-10-09","strike":270,"lastPrice":0,"bid":287.9,"ask":291.85,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9983,"gamma":0,"theta":-0.016,"vega":0.007,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261009P00270000","optionType":"put","expiryDate":"2026-10-09","strike":270,"lastPrice":0.05,"bid":0,"ask":0.08,"volume":11,"openInterest":19,"impliedVolatility":1.0314,"delta":-0.0016,"gamma":0,"theta":-0.016,"vega":0.007,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:54:56"},{"contractSymbol":"AMD261009C00275000","optionType":"call","expiryDate":"2026-10-09","strike":275,"lastPrice":182.9,"bid":282.9,"ask":287.05,"volume":0,"openInterest":2,"impliedVolatility":0,"delta":0.9982,"gamma":0,"theta":-0.0169,"vega":0.0075,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-02T15:39:54"},{"contractSymbol":"AMD261009P00275000","optionType":"put","expiryDate":"2026-10-09","strike":275,"lastPrice":0.07,"bid":0,"ask":0.12,"volume":3,"openInterest":44,"impliedVolatility":1.044,"delta":-0.0018,"gamma":0,"theta":-0.0169,"vega":0.0075,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:11:17"},{"contractSymbol":"AMD261009C00280000","optionType":"call","expiryDate":"2026-10-09","strike":280,"lastPrice":0,"bid":277.95,"ask":282.35,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.998,"gamma":0,"theta":-0.0178,"vega":0.008,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261009P00280000","optionType":"put","expiryDate":"2026-10-09","strike":280,"lastPrice":0.11,"bid":0.05,"ask":0.17,"volume":29,"openInterest":59,"impliedVolatility":1.0807,"delta":-0.0019,"gamma":0,"theta":-0.0178,"vega":0.008,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:43:55"},{"contractSymbol":"AMD261009C00285000","optionType":"call","expiryDate":"2026-10-09","strike":285,"lastPrice":0,"bid":272.95,"ask":277.15,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9979,"gamma":0,"theta":-0.0188,"vega":0.0086,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261009P00285000","optionType":"put","expiryDate":"2026-10-09","strike":285,"lastPrice":0.05,"bid":0.01,"ask":0.14,"volume":5,"openInterest":49,"impliedVolatility":1.0158,"delta":-0.002,"gamma":0,"theta":-0.0188,"vega":0.0086,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:14:07"},{"contractSymbol":"AMD261009C00290000","optionType":"call","expiryDate":"2026-10-09","strike":290,"lastPrice":0,"bid":268,"ask":272,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9977,"gamma":0,"theta":-0.0198,"vega":0.0092,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261009P00290000","optionType":"put","expiryDate":"2026-10-09","strike":290,"lastPrice":0.06,"bid":0.01,"ask":0.11,"volume":23,"openInterest":160,"impliedVolatility":0.9708,"delta":-0.0022,"gamma":0,"theta":-0.0199,"vega":0.0092,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:44:31"},{"contractSymbol":"AMD261009C00295000","optionType":"call","expiryDate":"2026-10-09","strike":295,"lastPrice":249.4,"bid":263,"ask":266.95,"volume":3,"openInterest":0,"impliedVolatility":0,"delta":0.9975,"gamma":0.0001,"theta":-0.0209,"vega":0.0099,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:11:09"},{"contractSymbol":"AMD261009P00295000","optionType":"put","expiryDate":"2026-10-09","strike":295,"lastPrice":0.07,"bid":0.01,"ask":0.19,"volume":4,"openInterest":35,"impliedVolatility":0.9951,"delta":-0.0024,"gamma":0.0001,"theta":-0.021,"vega":0.0099,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:15:42"},{"contractSymbol":"AMD261009C00300000","optionType":"call","expiryDate":"2026-10-09","strike":300,"lastPrice":244.95,"bid":258.05,"ask":262.5,"volume":1,"openInterest":1,"impliedVolatility":0,"delta":0.9973,"gamma":0.0001,"theta":-0.0221,"vega":0.0106,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:00:17"},{"contractSymbol":"AMD261009P00300000","optionType":"put","expiryDate":"2026-10-09","strike":300,"lastPrice":0.07,"bid":0.07,"ask":0.12,"volume":70,"openInterest":57,"impliedVolatility":0.9658,"delta":-0.0026,"gamma":0.0001,"theta":-0.0221,"vega":0.0107,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:16:03"},{"contractSymbol":"AMD261009C00305000","optionType":"call","expiryDate":"2026-10-09","strike":305,"lastPrice":221.75,"bid":253.05,"ask":257.55,"volume":0,"openInterest":2,"impliedVolatility":0,"delta":0.9971,"gamma":0.0001,"theta":-0.0233,"vega":0.0114,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T10:27:44"},{"contractSymbol":"AMD261009P00305000","optionType":"put","expiryDate":"2026-10-09","strike":305,"lastPrice":0.14,"bid":0.01,"ask":0.66,"volume":4,"openInterest":34,"impliedVolatility":1.0843,"delta":-0.0028,"gamma":0.0001,"theta":-0.0234,"vega":0.0114,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:36:53"},{"contractSymbol":"AMD261009C00310000","optionType":"call","expiryDate":"2026-10-09","strike":310,"lastPrice":0,"bid":248.05,"ask":252.55,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9969,"gamma":0.0001,"theta":-0.0246,"vega":0.0123,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261009P00310000","optionType":"put","expiryDate":"2026-10-09","strike":310,"lastPrice":0.11,"bid":0.01,"ask":0.51,"volume":2,"openInterest":9035,"impliedVolatility":1.0256,"delta":-0.003,"gamma":0.0001,"theta":-0.0247,"vega":0.0123,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:17:19"},{"contractSymbol":"AMD261009C00315000","optionType":"call","expiryDate":"2026-10-09","strike":315,"lastPrice":183.02,"bid":243.1,"ask":247.5,"volume":0,"openInterest":1,"impliedVolatility":0,"delta":0.9967,"gamma":0.0001,"theta":-0.026,"vega":0.0132,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-08T10:53:06"},{"contractSymbol":"AMD261009P00315000","optionType":"put","expiryDate":"2026-10-09","strike":315,"lastPrice":0.13,"bid":0.01,"ask":0.37,"volume":5,"openInterest":4,"impliedVolatility":0.9644,"delta":-0.0032,"gamma":0.0001,"theta":-0.026,"vega":0.0132,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:36:16"},{"contractSymbol":"AMD261009C00320000","optionType":"call","expiryDate":"2026-10-09","strike":320,"lastPrice":226.67,"bid":238.15,"ask":242.05,"volume":0,"openInterest":4,"impliedVolatility":0,"delta":0.9964,"gamma":0.0001,"theta":-0.0275,"vega":0.0142,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T14:19:08"},{"contractSymbol":"AMD261009P00320000","optionType":"put","expiryDate":"2026-10-09","strike":320,"lastPrice":0.13,"bid":0.01,"ask":0.24,"volume":4,"openInterest":92,"impliedVolatility":0.898,"delta":-0.0035,"gamma":0.0001,"theta":-0.0275,"vega":0.0142,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:18:27"},{"contractSymbol":"AMD261009C00325000","optionType":"call","expiryDate":"2026-10-09","strike":325,"lastPrice":199.1,"bid":233.15,"ask":237.6,"volume":0,"openInterest":2,"impliedVolatility":0,"delta":0.9961,"gamma":0.0001,"theta":-0.029,"vega":0.0152,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-09T13:52:47"},{"contractSymbol":"AMD261009P00325000","optionType":"put","expiryDate":"2026-10-09","strike":325,"lastPrice":0.16,"bid":0.04,"ask":1.05,"volume":2,"openInterest":47,"impliedVolatility":1.046,"delta":-0.0038,"gamma":0.0001,"theta":-0.0291,"vega":0.0152,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:18:27"},{"contractSymbol":"AMD261009C00330000","optionType":"call","expiryDate":"2026-10-09","strike":330,"lastPrice":217.48,"bid":228.2,"ask":231.95,"volume":0,"openInterest":8,"impliedVolatility":0,"delta":0.9958,"gamma":0.0001,"theta":-0.0307,"vega":0.0164,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:34:43"},{"contractSymbol":"AMD261009P00330000","optionType":"put","expiryDate":"2026-10-09","strike":330,"lastPrice":0.18,"bid":0.01,"ask":0.62,"volume":3,"openInterest":45,"impliedVolatility":0.9484,"delta":-0.0041,"gamma":0.0001,"theta":-0.0308,"vega":0.0164,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:15:15"},{"contractSymbol":"AMD261009C00335000","optionType":"call","expiryDate":"2026-10-09","strike":335,"lastPrice":189.78,"bid":223.25,"ask":227.35,"volume":0,"openInterest":1,"impliedVolatility":0,"delta":0.9954,"gamma":0.0001,"theta":-0.0325,"vega":0.0176,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-09T13:54:28"},{"contractSymbol":"AMD261009P00335000","optionType":"put","expiryDate":"2026-10-09","strike":335,"lastPrice":0.19,"bid":0.01,"ask":0.27,"volume":2,"openInterest":54,"impliedVolatility":0.8151,"delta":-0.0045,"gamma":0.0001,"theta":-0.0326,"vega":0.0177,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:13:05"},{"contractSymbol":"AMD261009C00340000","optionType":"call","expiryDate":"2026-10-09","strike":340,"lastPrice":208.5,"bid":218.25,"ask":222.1,"volume":0,"openInterest":1,"impliedVolatility":0,"delta":0.995,"gamma":0.0001,"theta":-0.0344,"vega":0.019,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T13:34:36"},{"contractSymbol":"AMD261009P00340000","optionType":"put","expiryDate":"2026-10-09","strike":340,"lastPrice":0.17,"bid":0.05,"ask":0.91,"volume":0,"openInterest":80,"impliedVolatility":0.9511,"delta":-0.0049,"gamma":0.0001,"theta":-0.0345,"vega":0.019,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:58:53"},{"contractSymbol":"AMD261009C00345000","optionType":"call","expiryDate":"2026-10-09","strike":345,"lastPrice":202.17,"bid":213.3,"ask":217.6,"volume":0,"openInterest":1,"impliedVolatility":0,"delta":0.9946,"gamma":0.0001,"theta":-0.0365,"vega":0.0205,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:35:11"},{"contractSymbol":"AMD261009P00345000","optionType":"put","expiryDate":"2026-10-09","strike":345,"lastPrice":0.23,"bid":0.1,"ask":0.72,"volume":2,"openInterest":52,"impliedVolatility":0.9066,"delta":-0.0053,"gamma":0.0001,"theta":-0.0366,"vega":0.0206,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:38:53"},{"contractSymbol":"AMD261009C00350000","optionType":"call","expiryDate":"2026-10-09","strike":350,"lastPrice":158.02,"bid":208.35,"ask":212.3,"volume":0,"openInterest":3,"impliedVolatility":0,"delta":0.9941,"gamma":0.0001,"theta":-0.0388,"vega":0.0221,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-10T10:08:52"},{"contractSymbol":"AMD261009P00350000","optionType":"put","expiryDate":"2026-10-09","strike":350,"lastPrice":0.2,"bid":0.01,"ask":0.22,"volume":1,"openInterest":1058,"impliedVolatility":0.7582,"delta":-0.0058,"gamma":0.0001,"theta":-0.0388,"vega":0.0222,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:10:07"},{"contractSymbol":"AMD261009C00355000","optionType":"call","expiryDate":"2026-10-09","strike":355,"lastPrice":0,"bid":203.35,"ask":207.2,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9936,"gamma":0.0002,"theta":-0.0412,"vega":0.0239,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261009P00355000","optionType":"put","expiryDate":"2026-10-09","strike":355,"lastPrice":0.19,"bid":0.01,"ask":1.28,"volume":3,"openInterest":51,"impliedVolatility":0.9151,"delta":-0.0063,"gamma":0.0002,"theta":-0.0413,"vega":0.0239,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:06:38"},{"contractSymbol":"AMD261009C00360000","optionType":"call","expiryDate":"2026-10-09","strike":360,"lastPrice":150.21,"bid":198.4,"ask":202.75,"volume":0,"openInterest":2,"impliedVolatility":0,"delta":0.993,"gamma":0.0002,"theta":-0.0438,"vega":0.0258,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-10T11:02:55"},{"contractSymbol":"AMD261009P00360000","optionType":"put","expiryDate":"2026-10-09","strike":360,"lastPrice":0.23,"bid":0.1,"ask":1.11,"volume":2,"openInterest":102,"impliedVolatility":0.8819,"delta":-0.0069,"gamma":0.0002,"theta":-0.0439,"vega":0.0259,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:41:09"},{"contractSymbol":"AMD261009C00365000","optionType":"call","expiryDate":"2026-10-09","strike":365,"lastPrice":0,"bid":193.45,"ask":197.2,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9924,"gamma":0.0002,"theta":-0.0466,"vega":0.028,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261009P00365000","optionType":"put","expiryDate":"2026-10-09","strike":365,"lastPrice":0.32,"bid":0.06,"ask":1.2,"volume":1,"openInterest":60,"impliedVolatility":0.8627,"delta":-0.0075,"gamma":0.0002,"theta":-0.0467,"vega":0.028,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:28:25"},{"contractSymbol":"AMD261009C00370000","optionType":"call","expiryDate":"2026-10-09","strike":370,"lastPrice":152.62,"bid":188.5,"ask":192.75,"volume":0,"openInterest":3,"impliedVolatility":0,"delta":0.9917,"gamma":0.0002,"theta":-0.0497,"vega":0.0304,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-09T10:41:47"},{"contractSymbol":"AMD261009P00370000","optionType":"put","expiryDate":"2026-10-09","strike":370,"lastPrice":0.66,"bid":0.19,"ask":1.27,"volume":1,"openInterest":46,"impliedVolatility":0.8574,"delta":-0.0082,"gamma":0.0002,"theta":-0.0498,"vega":0.0304,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:31:18"},{"contractSymbol":"AMD261009C00375000","optionType":"call","expiryDate":"2026-10-09","strike":375,"lastPrice":135.78,"bid":183.55,"ask":187.75,"volume":0,"openInterest":5,"impliedVolatility":0,"delta":0.9909,"gamma":0.0002,"theta":-0.0531,"vega":0.0329,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-10T10:25:43"},{"contractSymbol":"AMD261009P00375000","optionType":"put","expiryDate":"2026-10-09","strike":375,"lastPrice":0.36,"bid":0.1,"ask":0.37,"volume":11,"openInterest":61,"impliedVolatility":0.7126,"delta":-0.009,"gamma":0.0002,"theta":-0.0532,"vega":0.0331,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:59:04"},{"contractSymbol":"AMD261009C00380000","optionType":"call","expiryDate":"2026-10-09","strike":380,"lastPrice":164.9,"bid":178.6,"ask":182.15,"volume":1,"openInterest":7,"impliedVolatility":0,"delta":0.99,"gamma":0.0003,"theta":-0.0567,"vega":0.0358,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:30:47"},{"contractSymbol":"AMD261009P00380000","optionType":"put","expiryDate":"2026-10-09","strike":380,"lastPrice":0.36,"bid":0.25,"ask":1.42,"volume":1,"openInterest":91,"impliedVolatility":0.8263,"delta":-0.0099,"gamma":0.0003,"theta":-0.0569,"vega":0.0359,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:51:32"},{"contractSymbol":"AMD261009C00385000","optionType":"call","expiryDate":"2026-10-09","strike":385,"lastPrice":126.01,"bid":173.65,"ask":177.75,"volume":0,"openInterest":5,"impliedVolatility":0,"delta":0.989,"gamma":0.0003,"theta":-0.0607,"vega":0.0389,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-10T10:24:56"},{"contractSymbol":"AMD261009P00385000","optionType":"put","expiryDate":"2026-10-09","strike":385,"lastPrice":0.43,"bid":0.3,"ask":0.87,"volume":7,"openInterest":1360,"impliedVolatility":0.7591,"delta":-0.011,"gamma":0.0003,"theta":-0.0609,"vega":0.039,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:17:13"},{"contractSymbol":"AMD261009C00390000","optionType":"call","expiryDate":"2026-10-09","strike":390,"lastPrice":135.75,"bid":168.7,"ask":172.45,"volume":0,"openInterest":16,"impliedVolatility":0,"delta":0.9879,"gamma":0.0003,"theta":-0.0651,"vega":0.0424,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T11:38:04"},{"contractSymbol":"AMD261009P00390000","optionType":"put","expiryDate":"2026-10-09","strike":390,"lastPrice":0.51,"bid":0.05,"ask":0.5,"volume":15,"openInterest":85,"impliedVolatility":0.663,"delta":-0.0121,"gamma":0.0003,"theta":-0.0653,"vega":0.0425,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:54:39"},{"contractSymbol":"AMD261009C00395000","optionType":"call","expiryDate":"2026-10-09","strike":395,"lastPrice":0,"bid":163.8,"ask":167.4,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9866,"gamma":0.0004,"theta":-0.0699,"vega":0.0463,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261009P00395000","optionType":"put","expiryDate":"2026-10-09","strike":395,"lastPrice":0.58,"bid":0.37,"ask":1.39,"volume":2,"openInterest":113,"impliedVolatility":0.761,"delta":-0.0134,"gamma":0.0004,"theta":-0.0701,"vega":0.0464,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:07:37"},{"contractSymbol":"AMD261009C00400000","optionType":"call","expiryDate":"2026-10-09","strike":400,"lastPrice":108.29,"bid":158.85,"ask":162.45,"volume":0,"openInterest":28,"impliedVolatility":0,"delta":0.9852,"gamma":0.0004,"theta":-0.0751,"vega":0.0506,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-08T15:56:54"},{"contractSymbol":"AMD261009P00400000","optionType":"put","expiryDate":"2026-10-09","strike":400,"lastPrice":0.59,"bid":0.45,"ask":1.24,"volume":58,"openInterest":237,"impliedVolatility":0.7324,"delta":-0.0148,"gamma":0.0004,"theta":-0.0754,"vega":0.0509,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:32:02"},{"contractSymbol":"AMD261009C00405000","optionType":"call","expiryDate":"2026-10-09","strike":405,"lastPrice":142.69,"bid":153.95,"ask":158,"volume":1,"openInterest":1,"impliedVolatility":0.5632,"delta":0.9835,"gamma":0.0005,"theta":-0.0809,"vega":0.0553,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:50:22"},{"contractSymbol":"AMD261009P00405000","optionType":"put","expiryDate":"2026-10-09","strike":405,"lastPrice":0.72,"bid":0.46,"ask":0.62,"volume":6,"openInterest":240,"impliedVolatility":0.6608,"delta":-0.0164,"gamma":0.0005,"theta":-0.0812,"vega":0.0554,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:43:44"},{"contractSymbol":"AMD261009C00410000","optionType":"call","expiryDate":"2026-10-09","strike":410,"lastPrice":136.49,"bid":149.05,"ask":152.95,"volume":1,"openInterest":3,"impliedVolatility":0.5488,"delta":0.9817,"gamma":0.0005,"theta":-0.0873,"vega":0.0606,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:54:37"},{"contractSymbol":"AMD261009P00410000","optionType":"put","expiryDate":"2026-10-09","strike":410,"lastPrice":0.87,"bid":0.52,"ask":1.27,"volume":18,"openInterest":140,"impliedVolatility":0.6927,"delta":-0.0183,"gamma":0.0005,"theta":-0.0876,"vega":0.0606,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:23"},{"contractSymbol":"AMD261009C00415000","optionType":"call","expiryDate":"2026-10-09","strike":415,"lastPrice":132.64,"bid":144.15,"ask":148.1,"volume":4,"openInterest":16,"impliedVolatility":0.5644,"delta":0.9796,"gamma":0.0006,"theta":-0.0944,"vega":0.0665,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:50:22"},{"contractSymbol":"AMD261009P00415000","optionType":"put","expiryDate":"2026-10-09","strike":415,"lastPrice":0.97,"bid":0.57,"ask":0.97,"volume":13,"openInterest":193,"impliedVolatility":0.6531,"delta":-0.0204,"gamma":0.0006,"theta":-0.0947,"vega":0.0666,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:23"},{"contractSymbol":"AMD261009C00420000","optionType":"call","expiryDate":"2026-10-09","strike":420,"lastPrice":127.3,"bid":139.25,"ask":143.2,"volume":3,"openInterest":13,"impliedVolatility":0.5649,"delta":0.9772,"gamma":0.0006,"theta":-0.1021,"vega":0.0731,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:14:48"},{"contractSymbol":"AMD261009P00420000","optionType":"put","expiryDate":"2026-10-09","strike":420,"lastPrice":0.97,"bid":0.65,"ask":0.8,"volume":32,"openInterest":2525,"impliedVolatility":0.6245,"delta":-0.0228,"gamma":0.0006,"theta":-0.1025,"vega":0.0734,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:10:12"},{"contractSymbol":"AMD261009C00425000","optionType":"call","expiryDate":"2026-10-09","strike":425,"lastPrice":127.19,"bid":134.35,"ask":137.9,"volume":0,"openInterest":11,"impliedVolatility":0.5182,"delta":0.9745,"gamma":0.0007,"theta":-0.1107,"vega":0.0803,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:27:03"},{"contractSymbol":"AMD261009P00425000","optionType":"put","expiryDate":"2026-10-09","strike":425,"lastPrice":0.96,"bid":0.38,"ask":1.66,"volume":44,"openInterest":97,"impliedVolatility":0.6388,"delta":-0.0255,"gamma":0.0007,"theta":-0.1111,"vega":0.0805,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:50:00"},{"contractSymbol":"AMD261009C00430000","optionType":"call","expiryDate":"2026-10-09","strike":430,"lastPrice":97.46,"bid":129.45,"ask":132.95,"volume":0,"openInterest":7,"impliedVolatility":0.5137,"delta":0.9714,"gamma":0.0008,"theta":-0.1202,"vega":0.0884,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-09T11:57:26"},{"contractSymbol":"AMD261009P00430000","optionType":"put","expiryDate":"2026-10-09","strike":430,"lastPrice":0.95,"bid":0.25,"ask":1.56,"volume":33,"openInterest":187,"impliedVolatility":0.603,"delta":-0.0286,"gamma":0.0008,"theta":-0.1207,"vega":0.0885,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:00"},{"contractSymbol":"AMD261009C00435000","optionType":"call","expiryDate":"2026-10-09","strike":435,"lastPrice":110.6,"bid":124.55,"ask":128.45,"volume":1,"openInterest":8,"impliedVolatility":0.5437,"delta":0.9678,"gamma":0.0009,"theta":-0.1308,"vega":0.0975,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:13:38"},{"contractSymbol":"AMD261009P00435000","optionType":"put","expiryDate":"2026-10-09","strike":435,"lastPrice":1.28,"bid":0.89,"ask":1.82,"volume":14,"openInterest":354,"impliedVolatility":0.6257,"delta":-0.0322,"gamma":0.0009,"theta":-0.1312,"vega":0.0976,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:30:03"},{"contractSymbol":"AMD261009C00440000","optionType":"call","expiryDate":"2026-10-09","strike":440,"lastPrice":121.5,"bid":119.7,"ask":123.3,"volume":80,"openInterest":30,"impliedVolatility":0.5209,"delta":0.9638,"gamma":0.001,"theta":-0.1424,"vega":0.1075,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:38"},{"contractSymbol":"AMD261009P00440000","optionType":"put","expiryDate":"2026-10-09","strike":440,"lastPrice":1.21,"bid":1.01,"ask":1.87,"volume":57,"openInterest":414,"impliedVolatility":0.6096,"delta":-0.0362,"gamma":0.001,"theta":-0.1429,"vega":0.108,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:01"},{"contractSymbol":"AMD261009C00445000","optionType":"call","expiryDate":"2026-10-09","strike":445,"lastPrice":77.04,"bid":114.85,"ask":118.95,"volume":0,"openInterest":15,"impliedVolatility":0.5453,"delta":0.9591,"gamma":0.0011,"theta":-0.1553,"vega":0.1186,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-11T15:45:34"},{"contractSymbol":"AMD261009P00445000","optionType":"put","expiryDate":"2026-10-09","strike":445,"lastPrice":1.65,"bid":1.17,"ask":1.39,"volume":341,"openInterest":468,"impliedVolatility":0.5726,"delta":-0.0409,"gamma":0.0011,"theta":-0.1559,"vega":0.1188,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:05"},{"contractSymbol":"AMD261009C00450000","optionType":"call","expiryDate":"2026-10-09","strike":450,"lastPrice":103.28,"bid":110,"ask":113.55,"volume":12,"openInterest":137,"impliedVolatility":0.509,"delta":0.9538,"gamma":0.0013,"theta":-0.1695,"vega":0.131,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:58:52"},{"contractSymbol":"AMD261009P00450000","optionType":"put","expiryDate":"2026-10-09","strike":450,"lastPrice":1.85,"bid":1.41,"ask":1.57,"volume":71,"openInterest":358,"impliedVolatility":0.5668,"delta":-0.0463,"gamma":0.0013,"theta":-0.1702,"vega":0.1313,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:05"},{"contractSymbol":"AMD261009C00455000","optionType":"call","expiryDate":"2026-10-09","strike":455,"lastPrice":95.4,"bid":105.25,"ask":108.9,"volume":15,"openInterest":49,"impliedVolatility":0.5149,"delta":0.9477,"gamma":0.0014,"theta":-0.1852,"vega":0.1447,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:40:53"},{"contractSymbol":"AMD261009P00455000","optionType":"put","expiryDate":"2026-10-09","strike":455,"lastPrice":2.18,"bid":1.44,"ask":2.75,"volume":24,"openInterest":162,"impliedVolatility":0.5851,"delta":-0.0524,"gamma":0.0014,"theta":-0.1859,"vega":0.1455,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:37:00"},{"contractSymbol":"AMD261009C00460000","optionType":"call","expiryDate":"2026-10-09","strike":460,"lastPrice":94.22,"bid":100.5,"ask":104,"volume":0,"openInterest":66,"impliedVolatility":0.506,"delta":0.9407,"gamma":0.0016,"theta":-0.2024,"vega":0.1595,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:48:06"},{"contractSymbol":"AMD261009P00460000","optionType":"put","expiryDate":"2026-10-09","strike":460,"lastPrice":2,"bid":1.85,"ask":3.05,"volume":30,"openInterest":162,"impliedVolatility":0.5817,"delta":-0.0594,"gamma":0.0016,"theta":-0.2033,"vega":0.1599,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:01"},{"contractSymbol":"AMD261009C00465000","optionType":"call","expiryDate":"2026-10-09","strike":465,"lastPrice":67.98,"bid":95.8,"ask":99.8,"volume":0,"openInterest":67,"impliedVolatility":0.5207,"delta":0.9327,"gamma":0.0018,"theta":-0.2212,"vega":0.1761,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T11:32:05"},{"contractSymbol":"AMD261009P00465000","optionType":"put","expiryDate":"2026-10-09","strike":465,"lastPrice":3,"bid":2.06,"ask":2.84,"volume":53,"openInterest":137,"impliedVolatility":0.5568,"delta":-0.0674,"gamma":0.0018,"theta":-0.2222,"vega":0.1764,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:56:05"},{"contractSymbol":"AMD261009C00470000","optionType":"call","expiryDate":"2026-10-09","strike":470,"lastPrice":79.43,"bid":91.15,"ask":94.55,"volume":1,"openInterest":48,"impliedVolatility":0.4993,"delta":0.9237,"gamma":0.002,"theta":-0.2417,"vega":0.194,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:58:38"},{"contractSymbol":"AMD261009P00470000","optionType":"put","expiryDate":"2026-10-09","strike":470,"lastPrice":2.96,"bid":2.49,"ask":2.75,"volume":888,"openInterest":772,"impliedVolatility":0.5408,"delta":-0.0766,"gamma":0.002,"theta":-0.2428,"vega":0.1949,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:52:26"},{"contractSymbol":"AMD261009C00475000","optionType":"call","expiryDate":"2026-10-09","strike":475,"lastPrice":78.9,"bid":86.55,"ask":89.95,"volume":17,"openInterest":223,"impliedVolatility":0.4975,"delta":0.9134,"gamma":0.0022,"theta":-0.2638,"vega":0.2132,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:50:01"},{"contractSymbol":"AMD261009P00475000","optionType":"put","expiryDate":"2026-10-09","strike":475,"lastPrice":2.98,"bid":2.78,"ask":3.2,"volume":276,"openInterest":193,"impliedVolatility":0.5338,"delta":-0.0869,"gamma":0.0022,"theta":-0.2651,"vega":0.2135,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:17"},{"contractSymbol":"AMD261009C00480000","optionType":"call","expiryDate":"2026-10-09","strike":480,"lastPrice":74.5,"bid":82.05,"ask":85.45,"volume":28,"openInterest":196,"impliedVolatility":0.4974,"delta":0.9018,"gamma":0.0024,"theta":-0.2876,"vega":0.2341,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:50:01"},{"contractSymbol":"AMD261009P00480000","optionType":"put","expiryDate":"2026-10-09","strike":480,"lastPrice":3.48,"bid":3.4,"ask":3.7,"volume":476,"openInterest":230,"impliedVolatility":0.533,"delta":-0.0985,"gamma":0.0024,"theta":-0.2889,"vega":0.2348,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:39"},{"contractSymbol":"AMD261009C00485000","optionType":"call","expiryDate":"2026-10-09","strike":485,"lastPrice":65.25,"bid":77.6,"ask":81.05,"volume":3,"openInterest":118,"impliedVolatility":0.4971,"delta":0.8888,"gamma":0.0027,"theta":-0.3128,"vega":0.2559,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:38:07"},{"contractSymbol":"AMD261009P00485000","optionType":"put","expiryDate":"2026-10-09","strike":485,"lastPrice":4.5,"bid":3,"ask":4.2,"volume":459,"openInterest":120,"impliedVolatility":0.5087,"delta":-0.1116,"gamma":0.0027,"theta":-0.3144,"vega":0.2566,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:00"},{"contractSymbol":"AMD261009C00490000","optionType":"call","expiryDate":"2026-10-09","strike":490,"lastPrice":74.75,"bid":73.55,"ask":76.35,"volume":19,"openInterest":1498,"impliedVolatility":0.4954,"delta":0.8743,"gamma":0.003,"theta":-0.3394,"vega":0.279,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:23"},{"contractSymbol":"AMD261009P00490000","optionType":"put","expiryDate":"2026-10-09","strike":490,"lastPrice":4.75,"bid":4.5,"ask":4.8,"volume":271,"openInterest":167,"impliedVolatility":0.5219,"delta":-0.1262,"gamma":0.003,"theta":-0.341,"vega":0.2796,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:09"},{"contractSymbol":"AMD261009C00495000","optionType":"call","expiryDate":"2026-10-09","strike":495,"lastPrice":59.12,"bid":68.9,"ask":72.35,"volume":6,"openInterest":109,"impliedVolatility":0.4925,"delta":0.8582,"gamma":0.0032,"theta":-0.367,"vega":0.3029,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:14:48"},{"contractSymbol":"AMD261009P00495000","optionType":"put","expiryDate":"2026-10-09","strike":495,"lastPrice":6.15,"bid":5.15,"ask":6.7,"volume":48,"openInterest":130,"impliedVolatility":0.5365,"delta":-0.1423,"gamma":0.0032,"theta":-0.3688,"vega":0.3042,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:50:44"},{"contractSymbol":"AMD261009C00500000","optionType":"call","expiryDate":"2026-10-09","strike":500,"lastPrice":55.55,"bid":64.75,"ask":68.05,"volume":20,"openInterest":297,"impliedVolatility":0.49,"delta":0.8406,"gamma":0.0035,"theta":-0.3953,"vega":0.3272,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:22:12"},{"contractSymbol":"AMD261009P00500000","optionType":"put","expiryDate":"2026-10-09","strike":500,"lastPrice":6.2,"bid":6,"ask":6.35,"volume":223,"openInterest":363,"impliedVolatility":0.5152,"delta":-0.16,"gamma":0.0035,"theta":-0.3973,"vega":0.3277,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:44"},{"contractSymbol":"AMD261009C00505000","optionType":"call","expiryDate":"2026-10-09","strike":505,"lastPrice":50.46,"bid":60.7,"ask":63.85,"volume":6,"openInterest":344,"impliedVolatility":0.4875,"delta":0.8214,"gamma":0.0038,"theta":-0.4239,"vega":0.3521,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:20:20"},{"contractSymbol":"AMD261009P00505000","optionType":"put","expiryDate":"2026-10-09","strike":505,"lastPrice":9.5,"bid":5.85,"ask":7.35,"volume":8,"openInterest":147,"impliedVolatility":0.4983,"delta":-0.1793,"gamma":0.0038,"theta":-0.4261,"vega":0.354,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:47:33"},{"contractSymbol":"AMD261009C00510000","optionType":"call","expiryDate":"2026-10-09","strike":510,"lastPrice":44.75,"bid":56.8,"ask":59.85,"volume":24,"openInterest":316,"impliedVolatility":0.487,"delta":0.8006,"gamma":0.0041,"theta":-0.4524,"vega":0.3763,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:19:56"},{"contractSymbol":"AMD261009P00510000","optionType":"put","expiryDate":"2026-10-09","strike":510,"lastPrice":8.4,"bid":7.95,"ask":8.35,"volume":108,"openInterest":224,"impliedVolatility":0.5105,"delta":-0.2002,"gamma":0.0041,"theta":-0.4549,"vega":0.3771,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:07"},{"contractSymbol":"AMD261009C00515000","optionType":"call","expiryDate":"2026-10-09","strike":515,"lastPrice":42.7,"bid":53,"ask":56.4,"volume":47,"openInterest":1173,"impliedVolatility":0.4917,"delta":0.7784,"gamma":0.0044,"theta":-0.4804,"vega":0.4005,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:47:29"},{"contractSymbol":"AMD261009P00515000","optionType":"put","expiryDate":"2026-10-09","strike":515,"lastPrice":10.8,"bid":8.3,"ask":10.8,"volume":109,"openInterest":193,"impliedVolatility":0.5144,"delta":-0.2226,"gamma":0.0044,"theta":-0.4831,"vega":0.4011,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:50:03"},{"contractSymbol":"AMD261009C00520000","optionType":"call","expiryDate":"2026-10-09","strike":520,"lastPrice":50.15,"bid":49.3,"ask":53.05,"volume":36,"openInterest":460,"impliedVolatility":0.483,"delta":0.7547,"gamma":0.0046,"theta":-0.5073,"vega":0.4234,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:25"},{"contractSymbol":"AMD261009P00520000","optionType":"put","expiryDate":"2026-10-09","strike":520,"lastPrice":14,"bid":9.5,"ask":12.15,"volume":258,"openInterest":152,"impliedVolatility":0.5118,"delta":-0.2464,"gamma":0.0047,"theta":-0.5102,"vega":0.4245,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:07:23"},{"contractSymbol":"AMD261009C00525000","optionType":"call","expiryDate":"2026-10-09","strike":525,"lastPrice":41.9,"bid":46,"ask":48.45,"volume":38,"openInterest":196,"impliedVolatility":0.4852,"delta":0.7298,"gamma":0.0049,"theta":-0.5327,"vega":0.4451,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:50:11"},{"contractSymbol":"AMD261009P00525000","optionType":"put","expiryDate":"2026-10-09","strike":525,"lastPrice":15.02,"bid":11.85,"ask":13.55,"volume":27,"openInterest":68,"impliedVolatility":0.5199,"delta":-0.2715,"gamma":0.0049,"theta":-0.5359,"vega":0.4459,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:47:54"},{"contractSymbol":"AMD261009C00530000","optionType":"call","expiryDate":"2026-10-09","strike":530,"lastPrice":43.93,"bid":43.7,"ask":45.05,"volume":60,"openInterest":485,"impliedVolatility":0.4971,"delta":0.7036,"gamma":0.0051,"theta":-0.5562,"vega":0.4652,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:10"},{"contractSymbol":"AMD261009P00530000","optionType":"put","expiryDate":"2026-10-09","strike":530,"lastPrice":17.02,"bid":13.4,"ask":15.3,"volume":42,"openInterest":91,"impliedVolatility":0.5195,"delta":-0.2979,"gamma":0.0052,"theta":-0.5596,"vega":0.4665,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:43:29"},{"contractSymbol":"AMD261009C00535000","optionType":"call","expiryDate":"2026-10-09","strike":535,"lastPrice":37.2,"bid":39.45,"ask":42.5,"volume":78,"openInterest":110,"impliedVolatility":0.4936,"delta":0.6764,"gamma":0.0053,"theta":-0.5772,"vega":0.4831,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:01"},{"contractSymbol":"AMD261009P00535000","optionType":"put","expiryDate":"2026-10-09","strike":535,"lastPrice":16.05,"bid":15.1,"ask":15.65,"volume":87,"openInterest":59,"impliedVolatility":0.5035,"delta":-0.3252,"gamma":0.0054,"theta":-0.5809,"vega":0.4836,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:38"},{"contractSymbol":"AMD261009C00540000","optionType":"call","expiryDate":"2026-10-09","strike":540,"lastPrice":38.16,"bid":37.65,"ask":39.05,"volume":115,"openInterest":147,"impliedVolatility":0.503,"delta":0.6484,"gamma":0.0055,"theta":-0.5955,"vega":0.4989,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:41"},{"contractSymbol":"AMD261009P00540000","optionType":"put","expiryDate":"2026-10-09","strike":540,"lastPrice":21.27,"bid":17,"ask":18.1,"volume":358,"openInterest":149,"impliedVolatility":0.5085,"delta":-0.3534,"gamma":0.0056,"theta":-0.5995,"vega":0.5001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:47:54"},{"contractSymbol":"AMD261009C00545000","optionType":"call","expiryDate":"2026-10-09","strike":545,"lastPrice":33.28,"bid":34.6,"ask":35.5,"volume":169,"openInterest":309,"impliedVolatility":0.4957,"delta":0.6197,"gamma":0.0057,"theta":-0.6108,"vega":0.5119,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:56:57"},{"contractSymbol":"AMD261009P00545000","optionType":"put","expiryDate":"2026-10-09","strike":545,"lastPrice":19.25,"bid":19,"ask":19.6,"volume":110,"openInterest":33,"impliedVolatility":0.5021,"delta":-0.3824,"gamma":0.0057,"theta":-0.615,"vega":0.5124,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:58"},{"contractSymbol":"AMD261009C00550000","optionType":"call","expiryDate":"2026-10-09","strike":550,"lastPrice":32.28,"bid":31.85,"ask":33.4,"volume":275,"openInterest":508,"impliedVolatility":0.5026,"delta":0.5905,"gamma":0.0058,"theta":-0.6228,"vega":0.5224,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:54"},{"contractSymbol":"AMD261009P00550000","optionType":"put","expiryDate":"2026-10-09","strike":550,"lastPrice":21.58,"bid":21.1,"ask":22.75,"volume":80,"openInterest":183,"impliedVolatility":0.5099,"delta":-0.4118,"gamma":0.0058,"theta":-0.6273,"vega":0.5226,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:41"},{"contractSymbol":"AMD261009C00555000","optionType":"call","expiryDate":"2026-10-09","strike":555,"lastPrice":26.55,"bid":29.2,"ask":31,"volume":193,"openInterest":140,"impliedVolatility":0.5046,"delta":0.5609,"gamma":0.0059,"theta":-0.6313,"vega":0.5299,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:00"},{"contractSymbol":"AMD261009P00555000","optionType":"put","expiryDate":"2026-10-09","strike":555,"lastPrice":23.84,"bid":23.5,"ask":24.35,"volume":76,"openInterest":8,"impliedVolatility":0.5028,"delta":-0.4416,"gamma":0.0059,"theta":-0.6361,"vega":0.53,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:42"},{"contractSymbol":"AMD261009C00560000","optionType":"call","expiryDate":"2026-10-09","strike":560,"lastPrice":27.3,"bid":26.8,"ask":28,"volume":788,"openInterest":351,"impliedVolatility":0.5006,"delta":0.5312,"gamma":0.006,"theta":-0.6364,"vega":0.5344,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:59"},{"contractSymbol":"AMD261009P00560000","optionType":"put","expiryDate":"2026-10-09","strike":560,"lastPrice":33.5,"bid":25.8,"ask":26.75,"volume":10,"openInterest":11,"impliedVolatility":0.4997,"delta":-0.4715,"gamma":0.006,"theta":-0.6415,"vega":0.5343,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:17:44"},{"contractSymbol":"AMD261009C00565000","optionType":"call","expiryDate":"2026-10-09","strike":565,"lastPrice":24.1,"bid":23,"ask":25.2,"volume":230,"openInterest":291,"impliedVolatility":0.4826,"delta":0.5016,"gamma":0.006,"theta":-0.6379,"vega":0.5361,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:29"},{"contractSymbol":"AMD261009P00565000","optionType":"put","expiryDate":"2026-10-09","strike":565,"lastPrice":35.15,"bid":28.4,"ask":30.9,"volume":22,"openInterest":24,"impliedVolatility":0.5129,"delta":-0.5014,"gamma":0.006,"theta":-0.6432,"vega":0.5355,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:41:46"},{"contractSymbol":"AMD261009C00570000","optionType":"call","expiryDate":"2026-10-09","strike":570,"lastPrice":22.53,"bid":21.35,"ask":23.5,"volume":75,"openInterest":1025,"impliedVolatility":0.4922,"delta":0.4722,"gamma":0.006,"theta":-0.636,"vega":0.5348,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:34"},{"contractSymbol":"AMD261009P00570000","optionType":"put","expiryDate":"2026-10-09","strike":570,"lastPrice":33.84,"bid":31.35,"ask":33.8,"volume":24,"openInterest":28,"impliedVolatility":0.5155,"delta":-0.531,"gamma":0.006,"theta":-0.6416,"vega":0.5341,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:01"},{"contractSymbol":"AMD261009C00575000","optionType":"call","expiryDate":"2026-10-09","strike":575,"lastPrice":20.55,"bid":20.2,"ask":21.05,"volume":104,"openInterest":283,"impliedVolatility":0.4968,"delta":0.4432,"gamma":0.0059,"theta":-0.6307,"vega":0.5307,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:19"},{"contractSymbol":"AMD261009P00575000","optionType":"put","expiryDate":"2026-10-09","strike":575,"lastPrice":44.33,"bid":33.05,"ask":36.85,"volume":2,"openInterest":19,"impliedVolatility":0.5042,"delta":-0.5603,"gamma":0.006,"theta":-0.6366,"vega":0.5298,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:04:15"},{"contractSymbol":"AMD261009C00580000","optionType":"call","expiryDate":"2026-10-09","strike":580,"lastPrice":18.7,"bid":18.35,"ask":19.05,"volume":155,"openInterest":322,"impliedVolatility":0.4965,"delta":0.4148,"gamma":0.0058,"theta":-0.6222,"vega":0.5239,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:45"},{"contractSymbol":"AMD261009P00580000","optionType":"put","expiryDate":"2026-10-09","strike":580,"lastPrice":46.65,"bid":36.15,"ask":40.05,"volume":1,"openInterest":5,"impliedVolatility":0.5052,"delta":-0.589,"gamma":0.0059,"theta":-0.6283,"vega":0.5221,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:03:37"},{"contractSymbol":"AMD261009C00585000","optionType":"call","expiryDate":"2026-10-09","strike":585,"lastPrice":16.1,"bid":16.6,"ask":17.35,"volume":167,"openInterest":114,"impliedVolatility":0.4974,"delta":0.3871,"gamma":0.0057,"theta":-0.6108,"vega":0.5147,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:24"},{"contractSymbol":"AMD261009P00585000","optionType":"put","expiryDate":"2026-10-09","strike":585,"lastPrice":52.75,"bid":39.4,"ask":43.3,"volume":0,"openInterest":4,"impliedVolatility":0.5057,"delta":-0.617,"gamma":0.0058,"theta":-0.6173,"vega":0.5125,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:11:17"},{"contractSymbol":"AMD261009C00590000","optionType":"call","expiryDate":"2026-10-09","strike":590,"lastPrice":11,"bid":15,"ask":15.6,"volume":56,"openInterest":170,"impliedVolatility":0.4967,"delta":0.3602,"gamma":0.0056,"theta":-0.5967,"vega":0.503,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:46:47"},{"contractSymbol":"AMD261009P00590000","optionType":"put","expiryDate":"2026-10-09","strike":590,"lastPrice":48,"bid":42.8,"ask":46.75,"volume":1,"openInterest":0,"impliedVolatility":0.507,"delta":-0.6441,"gamma":0.0057,"theta":-0.6035,"vega":0.4996,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:00"},{"contractSymbol":"AMD261009C00595000","optionType":"call","expiryDate":"2026-10-09","strike":595,"lastPrice":13.45,"bid":13.5,"ask":14.1,"volume":47,"openInterest":176,"impliedVolatility":0.497,"delta":0.3343,"gamma":0.0054,"theta":-0.5803,"vega":0.4896,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:32"},{"contractSymbol":"AMD261009P00595000","optionType":"put","expiryDate":"2026-10-09","strike":595,"lastPrice":78.03,"bid":46.2,"ask":50.35,"volume":0,"openInterest":44,"impliedVolatility":0.5073,"delta":-0.6704,"gamma":0.0055,"theta":-0.5874,"vega":0.4863,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T09:55:00"},{"contractSymbol":"AMD261009C00600000","optionType":"call","expiryDate":"2026-10-09","strike":600,"lastPrice":12.38,"bid":12.15,"ask":12.7,"volume":684,"openInterest":703,"impliedVolatility":0.4974,"delta":0.3094,"gamma":0.0053,"theta":-0.5618,"vega":0.4741,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:15"},{"contractSymbol":"AMD261009P00600000","optionType":"put","expiryDate":"2026-10-09","strike":600,"lastPrice":63,"bid":50,"ask":54.1,"volume":0,"openInterest":2,"impliedVolatility":0.5111,"delta":-0.6956,"gamma":0.0053,"theta":-0.5693,"vega":0.4706,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:52:39"},{"contractSymbol":"AMD261009C00605000","optionType":"call","expiryDate":"2026-10-09","strike":605,"lastPrice":10.9,"bid":10.95,"ask":11.4,"volume":685,"openInterest":441,"impliedVolatility":0.4981,"delta":0.2857,"gamma":0.0051,"theta":-0.5415,"vega":0.4573,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:32"},{"contractSymbol":"AMD261009P00605000","optionType":"put","expiryDate":"2026-10-09","strike":605,"lastPrice":97.12,"bid":54.2,"ask":57.9,"volume":0,"openInterest":4,"impliedVolatility":0.5174,"delta":-0.7196,"gamma":0.0052,"theta":-0.5493,"vega":0.4517,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-11T10:47:46"},{"contractSymbol":"AMD261009C00610000","optionType":"call","expiryDate":"2026-10-09","strike":610,"lastPrice":10.01,"bid":9.8,"ask":10.2,"volume":323,"openInterest":259,"impliedVolatility":0.498,"delta":0.2632,"gamma":0.0049,"theta":-0.5199,"vega":0.4394,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:38"},{"contractSymbol":"AMD261009P00610000","optionType":"put","expiryDate":"2026-10-09","strike":610,"lastPrice":0,"bid":58.15,"ask":61.85,"volume":0,"openInterest":0,"impliedVolatility":0.5206,"delta":-0.7425,"gamma":0.0049,"theta":-0.528,"vega":0.4338,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261009C00615000","optionType":"call","expiryDate":"2026-10-09","strike":615,"lastPrice":8.95,"bid":8.75,"ask":9.15,"volume":346,"openInterest":207,"impliedVolatility":0.4985,"delta":0.2419,"gamma":0.0046,"theta":-0.4972,"vega":0.4202,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:38"},{"contractSymbol":"AMD261009P00615000","optionType":"put","expiryDate":"2026-10-09","strike":615,"lastPrice":0,"bid":62.3,"ask":65.95,"volume":0,"openInterest":0,"impliedVolatility":0.526,"delta":-0.7642,"gamma":0.0047,"theta":-0.5058,"vega":0.412,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261009C00620000","optionType":"call","expiryDate":"2026-10-09","strike":620,"lastPrice":8.1,"bid":7.8,"ask":8.25,"volume":178,"openInterest":193,"impliedVolatility":0.4992,"delta":0.2218,"gamma":0.0044,"theta":-0.4736,"vega":0.4007,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:16"},{"contractSymbol":"AMD261009P00620000","optionType":"put","expiryDate":"2026-10-09","strike":620,"lastPrice":104.6,"bid":65.4,"ask":70.05,"volume":0,"openInterest":4,"impliedVolatility":0.5163,"delta":-0.7846,"gamma":0.0045,"theta":-0.4827,"vega":0.3928,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-09T10:37:09"},{"contractSymbol":"AMD261009C00625000","optionType":"call","expiryDate":"2026-10-09","strike":625,"lastPrice":7.12,"bid":6.95,"ask":7.35,"volume":207,"openInterest":35,"impliedVolatility":0.5002,"delta":0.2029,"gamma":0.0042,"theta":-0.4497,"vega":0.3806,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:38"},{"contractSymbol":"AMD261009P00625000","optionType":"put","expiryDate":"2026-10-09","strike":625,"lastPrice":0,"bid":70.1,"ask":74.2,"volume":0,"openInterest":0,"impliedVolatility":0.5249,"delta":-0.8038,"gamma":0.0043,"theta":-0.4593,"vega":0.3718,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261009C00630000","optionType":"call","expiryDate":"2026-10-09","strike":630,"lastPrice":5.05,"bid":6.15,"ask":6.6,"volume":101,"openInterest":127,"impliedVolatility":0.5003,"delta":0.1853,"gamma":0.004,"theta":-0.4255,"vega":0.3601,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:51:50"},{"contractSymbol":"AMD261009P00630000","optionType":"put","expiryDate":"2026-10-09","strike":630,"lastPrice":75.82,"bid":73.2,"ask":77.35,"volume":12,"openInterest":10,"impliedVolatility":0.517,"delta":-0.8218,"gamma":0.004,"theta":-0.4356,"vega":0.3492,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:19"},{"contractSymbol":"AMD261009C00635000","optionType":"call","expiryDate":"2026-10-09","strike":635,"lastPrice":4.75,"bid":4.15,"ask":5.85,"volume":42,"openInterest":37,"impliedVolatility":0.4813,"delta":0.169,"gamma":0.0037,"theta":-0.4013,"vega":0.34,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:00"},{"contractSymbol":"AMD261009P00635000","optionType":"put","expiryDate":"2026-10-09","strike":635,"lastPrice":0,"bid":77.8,"ask":82.9,"volume":0,"openInterest":0,"impliedVolatility":0.5188,"delta":-0.8386,"gamma":0.0038,"theta":-0.4119,"vega":0.3285,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261009C00640000","optionType":"call","expiryDate":"2026-10-09","strike":640,"lastPrice":5,"bid":3.6,"ask":5.25,"volume":50,"openInterest":285,"impliedVolatility":0.4826,"delta":0.1537,"gamma":0.0035,"theta":-0.3773,"vega":0.3198,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:31"},{"contractSymbol":"AMD261009P00640000","optionType":"put","expiryDate":"2026-10-09","strike":640,"lastPrice":92,"bid":82.35,"ask":87.35,"volume":1,"openInterest":2,"impliedVolatility":0.5242,"delta":-0.8542,"gamma":0.0036,"theta":-0.3885,"vega":0.3073,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:51:32"},{"contractSymbol":"AMD261009C00645000","optionType":"call","expiryDate":"2026-10-09","strike":645,"lastPrice":4.3,"bid":4.3,"ask":4.65,"volume":40,"openInterest":12,"impliedVolatility":0.5035,"delta":0.1397,"gamma":0.0033,"theta":-0.3538,"vega":0.2998,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:51"},{"contractSymbol":"AMD261009P00645000","optionType":"put","expiryDate":"2026-10-09","strike":645,"lastPrice":0,"bid":87.65,"ask":91.9,"volume":0,"openInterest":0,"impliedVolatility":0.5419,"delta":-0.8687,"gamma":0.0034,"theta":-0.3654,"vega":0.285,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261009C00650000","optionType":"call","expiryDate":"2026-10-09","strike":650,"lastPrice":3.35,"bid":3.8,"ask":4.2,"volume":599,"openInterest":82,"impliedVolatility":0.5056,"delta":0.1267,"gamma":0.003,"theta":-0.3308,"vega":0.2807,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:04"},{"contractSymbol":"AMD261009P00650000","optionType":"put","expiryDate":"2026-10-09","strike":650,"lastPrice":0,"bid":92.15,"ask":96.4,"volume":0,"openInterest":0,"impliedVolatility":0.5448,"delta":-0.8821,"gamma":0.0032,"theta":-0.3429,"vega":0.265,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261009C00655000","optionType":"call","expiryDate":"2026-10-09","strike":655,"lastPrice":3.22,"bid":2.23,"ask":4.35,"volume":66,"openInterest":44,"impliedVolatility":0.4966,"delta":0.1147,"gamma":0.0028,"theta":-0.3085,"vega":0.2619,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:56:25"},{"contractSymbol":"AMD261009P00655000","optionType":"put","expiryDate":"2026-10-09","strike":655,"lastPrice":0,"bid":96.45,"ask":100.6,"volume":0,"openInterest":0,"impliedVolatility":0.5367,"delta":-0.8945,"gamma":0.0029,"theta":-0.3213,"vega":0.2446,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261009C00660000","optionType":"call","expiryDate":"2026-10-09","strike":660,"lastPrice":3.15,"bid":3,"ask":3.25,"volume":37,"openInterest":42,"impliedVolatility":0.5071,"delta":0.1038,"gamma":0.0026,"theta":-0.287,"vega":0.2436,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:29"},{"contractSymbol":"AMD261009P00660000","optionType":"put","expiryDate":"2026-10-09","strike":660,"lastPrice":0,"bid":101.2,"ask":105.55,"volume":0,"openInterest":0,"impliedVolatility":0.5491,"delta":-0.9058,"gamma":0.0027,"theta":-0.3002,"vega":0.2242,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261009C00665000","optionType":"call","expiryDate":"2026-10-09","strike":665,"lastPrice":2.6,"bid":2.69,"ask":2.99,"volume":15,"openInterest":5,"impliedVolatility":0.5117,"delta":0.0937,"gamma":0.0024,"theta":-0.2664,"vega":0.2264,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:56:54"},{"contractSymbol":"AMD261009P00665000","optionType":"put","expiryDate":"2026-10-09","strike":665,"lastPrice":0,"bid":105.1,"ask":110.2,"volume":0,"openInterest":0,"impliedVolatility":0.5538,"delta":-0.9163,"gamma":0.0025,"theta":-0.2796,"vega":0.2054,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261009C00670000","optionType":"call","expiryDate":"2026-10-09","strike":670,"lastPrice":2.5,"bid":2.34,"ask":2.73,"volume":4,"openInterest":17,"impliedVolatility":0.5139,"delta":0.0846,"gamma":0.0022,"theta":-0.2468,"vega":0.2098,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:58"},{"contractSymbol":"AMD261009P00670000","optionType":"put","expiryDate":"2026-10-09","strike":670,"lastPrice":166,"bid":109.95,"ask":114.95,"volume":0,"openInterest":0,"impliedVolatility":0.5444,"delta":-0.9259,"gamma":0.0024,"theta":-0.2603,"vega":0.1872,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-10T15:58:42"},{"contractSymbol":"AMD261009C00675000","optionType":"call","expiryDate":"2026-10-09","strike":675,"lastPrice":2.23,"bid":0.99,"ask":2.31,"volume":4,"openInterest":21,"impliedVolatility":0.4818,"delta":0.0762,"gamma":0.0021,"theta":-0.2281,"vega":0.1939,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:28"},{"contractSymbol":"AMD261009P00675000","optionType":"put","expiryDate":"2026-10-09","strike":675,"lastPrice":172,"bid":115.05,"ask":119.65,"volume":0,"openInterest":0,"impliedVolatility":0.5561,"delta":-0.9346,"gamma":0.0022,"theta":-0.2417,"vega":0.1694,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-10T15:54:10"},{"contractSymbol":"AMD261009C00680000","optionType":"call","expiryDate":"2026-10-09","strike":680,"lastPrice":1.12,"bid":0.77,"ask":2.07,"volume":4,"openInterest":8,"impliedVolatility":0.4817,"delta":0.0686,"gamma":0.0019,"theta":-0.2104,"vega":0.1791,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:21:52"},{"contractSymbol":"AMD261009P00680000","optionType":"put","expiryDate":"2026-10-09","strike":680,"lastPrice":0,"bid":119.15,"ask":124.4,"volume":0,"openInterest":0,"impliedVolatility":0.5419,"delta":-0.9425,"gamma":0.002,"theta":-0.2233,"vega":0.153,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261009C00685000","optionType":"call","expiryDate":"2026-10-09","strike":685,"lastPrice":1.01,"bid":0.64,"ask":2.69,"volume":8,"openInterest":1,"impliedVolatility":0.5122,"delta":0.0617,"gamma":0.0018,"theta":-0.1938,"vega":0.1651,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:41:00"},{"contractSymbol":"AMD261009P00685000","optionType":"put","expiryDate":"2026-10-09","strike":685,"lastPrice":0,"bid":124.45,"ask":129.2,"volume":0,"openInterest":0,"impliedVolatility":0.5602,"delta":-0.9497,"gamma":0.0018,"theta":-0.2057,"vega":0.1375,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261009C00690000","optionType":"call","expiryDate":"2026-10-09","strike":690,"lastPrice":0.92,"bid":0.51,"ask":2.48,"volume":6,"openInterest":114,"impliedVolatility":0.5154,"delta":0.0554,"gamma":0.0016,"theta":-0.1782,"vega":0.1517,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:48:53"},{"contractSymbol":"AMD261009P00690000","optionType":"put","expiryDate":"2026-10-09","strike":690,"lastPrice":0,"bid":129.5,"ask":134,"volume":0,"openInterest":0,"impliedVolatility":0.5711,"delta":-0.9563,"gamma":0.0017,"theta":-0.189,"vega":0.1222,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261009C00695000","optionType":"call","expiryDate":"2026-10-09","strike":695,"lastPrice":0.73,"bid":0.4,"ask":2.32,"volume":10,"openInterest":4,"impliedVolatility":0.5198,"delta":0.0498,"gamma":0.0015,"theta":-0.1636,"vega":0.1394,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:04:55"},{"contractSymbol":"AMD261009P00695000","optionType":"put","expiryDate":"2026-10-09","strike":695,"lastPrice":0,"bid":134.55,"ask":138.8,"volume":0,"openInterest":0,"impliedVolatility":0.5815,"delta":-0.9621,"gamma":0.0015,"theta":-0.1729,"vega":0.1095,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261009C00700000","optionType":"call","expiryDate":"2026-10-09","strike":700,"lastPrice":0.55,"bid":0.29,"ask":1.4,"volume":37,"openInterest":31,"impliedVolatility":0.4899,"delta":0.0447,"gamma":0.0013,"theta":-0.15,"vega":0.128,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:55:58"},{"contractSymbol":"AMD261009P00700000","optionType":"put","expiryDate":"2026-10-09","strike":700,"lastPrice":0,"bid":139.45,"ask":143.65,"volume":0,"openInterest":0,"impliedVolatility":0.5882,"delta":-0.9673,"gamma":0.0014,"theta":-0.1568,"vega":0.0969,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261009C00705000","optionType":"call","expiryDate":"2026-10-09","strike":705,"lastPrice":0.51,"bid":0.16,"ask":2.05,"volume":3,"openInterest":4,"impliedVolatility":0.5266,"delta":0.0401,"gamma":0.0012,"theta":-0.1373,"vega":0.1172,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:49:33"},{"contractSymbol":"AMD261009P00705000","optionType":"put","expiryDate":"2026-10-09","strike":705,"lastPrice":0,"bid":143.4,"ask":148.55,"volume":0,"openInterest":0,"impliedVolatility":0.5587,"delta":-0.972,"gamma":0.0012,"theta":-0.141,"vega":0.0828,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261009C00710000","optionType":"call","expiryDate":"2026-10-09","strike":710,"lastPrice":0.91,"bid":0.76,"ask":1.05,"volume":34,"openInterest":65,"impliedVolatility":0.5213,"delta":0.0359,"gamma":0.0011,"theta":-0.1256,"vega":0.1072,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:27"},{"contractSymbol":"AMD261009P00710000","optionType":"put","expiryDate":"2026-10-09","strike":710,"lastPrice":0,"bid":149.15,"ask":153.35,"volume":0,"openInterest":0,"impliedVolatility":0.5954,"delta":-0.9761,"gamma":0.0011,"theta":-0.1264,"vega":0.0734,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261009C00715000","optionType":"call","expiryDate":"2026-10-09","strike":715,"lastPrice":0.94,"bid":0.1,"ask":1.84,"volume":0,"openInterest":16,"impliedVolatility":0.5402,"delta":0.0322,"gamma":0.001,"theta":-0.1148,"vega":0.0981,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T13:18:31"},{"contractSymbol":"AMD261009P00715000","optionType":"put","expiryDate":"2026-10-09","strike":715,"lastPrice":0,"bid":153.5,"ask":158.25,"volume":0,"openInterest":0,"impliedVolatility":0.5762,"delta":-0.9797,"gamma":0.001,"theta":-0.1126,"vega":0.0641,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261009C00720000","optionType":"call","expiryDate":"2026-10-09","strike":720,"lastPrice":0.85,"bid":0.19,"ask":1.13,"volume":0,"openInterest":38,"impliedVolatility":0.5191,"delta":0.0289,"gamma":0.0009,"theta":-0.1049,"vega":0.0897,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T13:18:31"},{"contractSymbol":"AMD261009P00720000","optionType":"put","expiryDate":"2026-10-09","strike":720,"lastPrice":0,"bid":158.9,"ask":163.15,"volume":0,"openInterest":0,"impliedVolatility":0.6035,"delta":-0.9829,"gamma":0.0009,"theta":-0.0989,"vega":0.0546,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261009C00725000","optionType":"call","expiryDate":"2026-10-09","strike":725,"lastPrice":0.32,"bid":0.01,"ask":1.56,"volume":3,"openInterest":14,"impliedVolatility":0.5458,"delta":0.0259,"gamma":0.0008,"theta":-0.0957,"vega":0.0818,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:12:53"},{"contractSymbol":"AMD261009P00725000","optionType":"put","expiryDate":"2026-10-09","strike":725,"lastPrice":0,"bid":164.15,"ask":168.1,"volume":0,"openInterest":0,"impliedVolatility":0.6256,"delta":-0.9856,"gamma":0.0008,"theta":-0.0858,"vega":0.0455,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261009C00730000","optionType":"call","expiryDate":"2026-10-09","strike":730,"lastPrice":0.43,"bid":0.43,"ask":1.05,"volume":8,"openInterest":52,"impliedVolatility":0.5525,"delta":0.0232,"gamma":0.0008,"theta":-0.0874,"vega":0.0747,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:52:22"},{"contractSymbol":"AMD261009P00730000","optionType":"put","expiryDate":"2026-10-09","strike":730,"lastPrice":0,"bid":168.1,"ask":173,"volume":0,"openInterest":0,"impliedVolatility":0.5749,"delta":-0.988,"gamma":0.0007,"theta":-0.0742,"vega":0.0398,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261009C00735000","optionType":"call","expiryDate":"2026-10-09","strike":735,"lastPrice":0.44,"bid":0.02,"ask":0.94,"volume":122,"openInterest":11,"impliedVolatility":0.5288,"delta":0.0208,"gamma":0.0007,"theta":-0.0798,"vega":0.0682,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:36"},{"contractSymbol":"AMD261009P00735000","optionType":"put","expiryDate":"2026-10-09","strike":735,"lastPrice":0,"bid":173.9,"ask":177.9,"volume":0,"openInterest":0,"impliedVolatility":0.6305,"delta":-0.99,"gamma":0.0006,"theta":-0.0637,"vega":0.0342,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261009C00740000","optionType":"call","expiryDate":"2026-10-09","strike":740,"lastPrice":0.44,"bid":0.14,"ask":0.61,"volume":0,"openInterest":24,"impliedVolatility":0.5218,"delta":0.0187,"gamma":0.0006,"theta":-0.0728,"vega":0.0623,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T14:32:16"},{"contractSymbol":"AMD261009P00740000","optionType":"put","expiryDate":"2026-10-09","strike":740,"lastPrice":0,"bid":178.9,"ask":183,"volume":0,"openInterest":0,"impliedVolatility":0.6482,"delta":-0.9918,"gamma":0.0005,"theta":-0.054,"vega":0.028,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261009C00750000","optionType":"call","expiryDate":"2026-10-09","strike":750,"lastPrice":0.3,"bid":0.01,"ask":0.43,"volume":14,"openInterest":29,"impliedVolatility":0.5074,"delta":0.0151,"gamma":0.0005,"theta":-0.0608,"vega":0.0519,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:10"},{"contractSymbol":"AMD261009P00750000","optionType":"put","expiryDate":"2026-10-09","strike":750,"lastPrice":0,"bid":188.3,"ask":193,"volume":0,"openInterest":0,"impliedVolatility":0.6374,"delta":-0.9944,"gamma":0.0004,"theta":-0.0374,"vega":0.0194,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261009C00760000","optionType":"call","expiryDate":"2026-10-09","strike":760,"lastPrice":0.22,"bid":0.14,"ask":1.19,"volume":11,"openInterest":34,"impliedVolatility":0.6114,"delta":0.0122,"gamma":0.0004,"theta":-0.0509,"vega":0.0434,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:54:42"},{"contractSymbol":"AMD261009P00760000","optionType":"put","expiryDate":"2026-10-09","strike":760,"lastPrice":0,"bid":198.9,"ask":202.75,"volume":0,"openInterest":0,"impliedVolatility":0.6837,"delta":-0.9963,"gamma":0.0003,"theta":-0.0252,"vega":0.014,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261009C00770000","optionType":"call","expiryDate":"2026-10-09","strike":770,"lastPrice":0.12,"bid":0.01,"ask":0.5,"volume":2,"openInterest":62,"impliedVolatility":0.5567,"delta":0.01,"gamma":0.0004,"theta":-0.0428,"vega":0.0364,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:55:13"},{"contractSymbol":"AMD261009P00770000","optionType":"put","expiryDate":"2026-10-09","strike":770,"lastPrice":0,"bid":209,"ask":212.75,"volume":0,"openInterest":0,"impliedVolatility":0.7132,"delta":-0.9975,"gamma":0.0002,"theta":-0.0167,"vega":0.0082,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261009C00780000","optionType":"call","expiryDate":"2026-10-09","strike":780,"lastPrice":0.21,"bid":0.04,"ask":0.41,"volume":6,"openInterest":69,"impliedVolatility":0.5675,"delta":0.0082,"gamma":0.0003,"theta":-0.0363,"vega":0.0308,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:54:13"},{"contractSymbol":"AMD261009P00780000","optionType":"put","expiryDate":"2026-10-09","strike":780,"lastPrice":0,"bid":218.3,"ask":222.75,"volume":0,"openInterest":0,"impliedVolatility":0.6865,"delta":-0.9984,"gamma":0.0001,"theta":-0.0105,"vega":0.0063,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261009C00790000","optionType":"call","expiryDate":"2026-10-09","strike":790,"lastPrice":0.18,"bid":0.01,"ask":0.66,"volume":1,"openInterest":28,"impliedVolatility":0.6156,"delta":0.0069,"gamma":0.0002,"theta":-0.031,"vega":0.0262,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:53:51"},{"contractSymbol":"AMD261009P00790000","optionType":"put","expiryDate":"2026-10-09","strike":790,"lastPrice":0,"bid":228.3,"ask":232.75,"volume":0,"openInterest":0,"impliedVolatility":0.7083,"delta":-0.999,"gamma":0.0001,"theta":-0.0067,"vega":0.0038,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261009C00800000","optionType":"call","expiryDate":"2026-10-09","strike":800,"lastPrice":0.05,"bid":0.01,"ask":0.2,"volume":25,"openInterest":16,"impliedVolatility":0.5565,"delta":0.0058,"gamma":0.0002,"theta":-0.0268,"vega":0.0225,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:32:06"},{"contractSymbol":"AMD261009P00800000","optionType":"put","expiryDate":"2026-10-09","strike":800,"lastPrice":0,"bid":238.3,"ask":242.75,"volume":0,"openInterest":0,"impliedVolatility":0.7298,"delta":-0.9993,"gamma":0.0001,"theta":-0.0044,"vega":0.0024,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261009C00810000","optionType":"call","expiryDate":"2026-10-09","strike":810,"lastPrice":0.08,"bid":0.01,"ask":0.58,"volume":4,"openInterest":9,"impliedVolatility":0.6437,"delta":0.0049,"gamma":0.0002,"theta":-0.0234,"vega":0.0195,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:48:23"},{"contractSymbol":"AMD261009P00810000","optionType":"put","expiryDate":"2026-10-09","strike":810,"lastPrice":0,"bid":248.85,"ask":252.75,"volume":0,"openInterest":0,"impliedVolatility":0.7944,"delta":-0.9995,"gamma":0,"theta":-0.0027,"vega":0.0019,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261009C00820000","optionType":"call","expiryDate":"2026-10-09","strike":820,"lastPrice":0.05,"bid":0.04,"ask":0.1,"volume":5,"openInterest":6,"impliedVolatility":0.5674,"delta":0.0042,"gamma":0.0002,"theta":-0.0207,"vega":0.0171,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:46:11"},{"contractSymbol":"AMD261009P00820000","optionType":"put","expiryDate":"2026-10-09","strike":820,"lastPrice":0,"bid":258.3,"ask":262.75,"volume":0,"openInterest":0,"impliedVolatility":0.7716,"delta":-0.9997,"gamma":0,"theta":-0.0016,"vega":0.0014,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261009C00830000","optionType":"call","expiryDate":"2026-10-09","strike":830,"lastPrice":0.06,"bid":0.01,"ask":0.11,"volume":4,"openInterest":4,"impliedVolatility":0.5751,"delta":0.0037,"gamma":0.0001,"theta":-0.0185,"vega":0.0151,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:51:26"},{"contractSymbol":"AMD261009P00830000","optionType":"put","expiryDate":"2026-10-09","strike":830,"lastPrice":0,"bid":268.85,"ask":272.75,"volume":0,"openInterest":0,"impliedVolatility":0.8372,"delta":-0.9998,"gamma":0,"theta":-0.0012,"vega":0.0006,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261009C00840000","optionType":"call","expiryDate":"2026-10-09","strike":840,"lastPrice":0.06,"bid":0.01,"ask":0.1,"volume":2,"openInterest":11,"impliedVolatility":0.5861,"delta":0.0033,"gamma":0.0001,"theta":-0.0168,"vega":0.0135,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:41:30"},{"contractSymbol":"AMD261009P00840000","optionType":"put","expiryDate":"2026-10-09","strike":840,"lastPrice":0,"bid":278.3,"ask":282.75,"volume":0,"openInterest":0,"impliedVolatility":0.8121,"delta":-0.9998,"gamma":0,"theta":-0.0009,"vega":0.0005,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261009C00850000","optionType":"call","expiryDate":"2026-10-09","strike":850,"lastPrice":0.03,"bid":0,"ask":0.16,"volume":8,"openInterest":13,"impliedVolatility":0.6227,"delta":0.0029,"gamma":0.0001,"theta":-0.0153,"vega":0.0122,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:54:38"},{"contractSymbol":"AMD261009P00850000","optionType":"put","expiryDate":"2026-10-09","strike":850,"lastPrice":0,"bid":288.25,"ask":292.75,"volume":0,"openInterest":0,"impliedVolatility":0.8268,"delta":-0.9999,"gamma":0,"theta":-0.0006,"vega":0.0004,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261009C00860000","optionType":"call","expiryDate":"2026-10-09","strike":860,"lastPrice":0.07,"bid":0,"ask":0.8,"volume":7,"openInterest":15,"impliedVolatility":0.7603,"delta":0.0026,"gamma":0.0001,"theta":-0.0142,"vega":0.0112,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:54:45"},{"contractSymbol":"AMD261009P00860000","optionType":"put","expiryDate":"2026-10-09","strike":860,"lastPrice":0,"bid":298.25,"ask":302.75,"volume":0,"openInterest":0,"impliedVolatility":0.8462,"delta":-0.9999,"gamma":0,"theta":-0.0004,"vega":0.0004,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261009C00870000","optionType":"call","expiryDate":"2026-10-09","strike":870,"lastPrice":0.05,"bid":0,"ask":0.1,"volume":2,"openInterest":12,"impliedVolatility":0.626,"delta":0.0024,"gamma":0.0001,"theta":-0.0132,"vega":0.0102,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:40:02"},{"contractSymbol":"AMD261009P00870000","optionType":"put","expiryDate":"2026-10-09","strike":870,"lastPrice":0,"bid":308.55,"ask":312.75,"volume":0,"openInterest":0,"impliedVolatility":0.8944,"delta":-0.9999,"gamma":0,"theta":-0.0003,"vega":0.0003,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261009C00880000","optionType":"call","expiryDate":"2026-10-09","strike":880,"lastPrice":0.07,"bid":0,"ask":0.07,"volume":5,"openInterest":13,"impliedVolatility":0.6212,"delta":0.0022,"gamma":0.0001,"theta":-0.0124,"vega":0.0095,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:54:30"},{"contractSymbol":"AMD261009P00880000","optionType":"put","expiryDate":"2026-10-09","strike":880,"lastPrice":0,"bid":318.5,"ask":322.75,"volume":0,"openInterest":0,"impliedVolatility":0.9092,"delta":-1,"gamma":0,"theta":-0.0002,"vega":0.0002,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261009C00890000","optionType":"call","expiryDate":"2026-10-09","strike":890,"lastPrice":0.05,"bid":0,"ask":0.1,"volume":2,"openInterest":14,"impliedVolatility":0.6549,"delta":0.0021,"gamma":0.0001,"theta":-0.0117,"vega":0.0088,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:38:48"},{"contractSymbol":"AMD261009P00890000","optionType":"put","expiryDate":"2026-10-09","strike":890,"lastPrice":0,"bid":328.95,"ask":332.75,"volume":0,"openInterest":0,"impliedVolatility":0.9652,"delta":-1,"gamma":0,"theta":-0.0002,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261009C00900000","optionType":"call","expiryDate":"2026-10-09","strike":900,"lastPrice":0.06,"bid":0,"ask":0.05,"volume":2,"openInterest":18,"impliedVolatility":0.6316,"delta":0.0019,"gamma":0.0001,"theta":-0.0112,"vega":0.0083,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:49:19"},{"contractSymbol":"AMD261009P00900000","optionType":"put","expiryDate":"2026-10-09","strike":900,"lastPrice":0,"bid":338.45,"ask":342.75,"volume":0,"openInterest":0,"impliedVolatility":0.9419,"delta":-1,"gamma":0,"theta":-0.0001,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261009C00910000","optionType":"call","expiryDate":"2026-10-09","strike":910,"lastPrice":0.11,"bid":0,"ask":0.11,"volume":4,"openInterest":5,"impliedVolatility":0.6887,"delta":0.0018,"gamma":0.0001,"theta":-0.0107,"vega":0.0078,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:54:11"},{"contractSymbol":"AMD261009P00910000","optionType":"put","expiryDate":"2026-10-09","strike":910,"lastPrice":0,"bid":348.3,"ask":352.75,"volume":0,"openInterest":0,"impliedVolatility":0.9448,"delta":-1,"gamma":0,"theta":-0.0001,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261009C00920000","optionType":"call","expiryDate":"2026-10-09","strike":920,"lastPrice":0.11,"bid":0,"ask":0.88,"volume":1,"openInterest":14,"impliedVolatility":0.8713,"delta":0.0017,"gamma":0.0001,"theta":-0.0102,"vega":0.0074,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:53:55"},{"contractSymbol":"AMD261009P00920000","optionType":"put","expiryDate":"2026-10-09","strike":920,"lastPrice":0,"bid":358.5,"ask":362.75,"volume":0,"openInterest":0,"impliedVolatility":0.9833,"delta":-1,"gamma":0,"theta":-0.0001,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261009C00930000","optionType":"call","expiryDate":"2026-10-09","strike":930,"lastPrice":0.05,"bid":0,"ask":1.15,"volume":0,"openInterest":20,"impliedVolatility":0.9177,"delta":0.0016,"gamma":0,"theta":-0.0098,"vega":0.007,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:31:58"},{"contractSymbol":"AMD261009P00930000","optionType":"put","expiryDate":"2026-10-09","strike":930,"lastPrice":0,"bid":368.95,"ask":372.75,"volume":0,"openInterest":0,"impliedVolatility":1.0402,"delta":-1,"gamma":0,"theta":-0.0001,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261009C00940000","optionType":"call","expiryDate":"2026-10-09","strike":940,"lastPrice":0.05,"bid":0,"ask":1.15,"volume":0,"openInterest":8,"impliedVolatility":0.934,"delta":0.0015,"gamma":0,"theta":-0.0095,"vega":0.0067,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:31:44"},{"contractSymbol":"AMD261009P00940000","optionType":"put","expiryDate":"2026-10-09","strike":940,"lastPrice":0,"bid":379.05,"ask":382.75,"volume":0,"openInterest":0,"impliedVolatility":1.066,"delta":-1,"gamma":0,"theta":-0.0001,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261009C00950000","optionType":"call","expiryDate":"2026-10-09","strike":950,"lastPrice":0.1,"bid":0,"ask":0.09,"volume":0,"openInterest":15,"impliedVolatility":0.7304,"delta":0.0014,"gamma":0,"theta":-0.0092,"vega":0.0064,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T14:13:52"},{"contractSymbol":"AMD261009P00950000","optionType":"put","expiryDate":"2026-10-09","strike":950,"lastPrice":0,"bid":388.25,"ask":392.75,"volume":0,"openInterest":0,"impliedVolatility":1.0082,"delta":-1,"gamma":0,"theta":-0.0001,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261009C00960000","optionType":"call","expiryDate":"2026-10-09","strike":960,"lastPrice":0.04,"bid":0.01,"ask":0.08,"volume":13,"openInterest":116,"impliedVolatility":0.7434,"delta":0.0014,"gamma":0,"theta":-0.0089,"vega":0.0061,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:24:25"},{"contractSymbol":"AMD261009P00960000","optionType":"put","expiryDate":"2026-10-09","strike":960,"lastPrice":0,"bid":398.25,"ask":402.75,"volume":0,"openInterest":0,"impliedVolatility":1.025,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261016C00100000","optionType":"call","expiryDate":"2026-10-16","strike":100,"lastPrice":455,"bid":457.5,"ask":461.85,"volume":6,"openInterest":196,"impliedVolatility":0,"delta":0.9998,"gamma":0,"theta":-0.002,"vega":0.0007,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:00"},{"contractSymbol":"AMD261016P00100000","optionType":"put","expiryDate":"2026-10-16","strike":100,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":0,"openInterest":1032,"impliedVolatility":1.7607,"delta":-0.0001,"gamma":0,"theta":-0.002,"vega":0.0007,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T09:54:23"},{"contractSymbol":"AMD261016C00105000","optionType":"call","expiryDate":"2026-10-16","strike":105,"lastPrice":439.93,"bid":450.9,"ask":457.9,"volume":0,"openInterest":81,"impliedVolatility":0,"delta":0.9998,"gamma":0,"theta":-0.0021,"vega":0.0008,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:04:20"},{"contractSymbol":"AMD261016P00105000","optionType":"put","expiryDate":"2026-10-16","strike":105,"lastPrice":0.02,"bid":0,"ask":0.02,"volume":0,"openInterest":159,"impliedVolatility":1.7921,"delta":-0.0001,"gamma":0,"theta":-0.0021,"vega":0.0008,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-09T10:38:50"},{"contractSymbol":"AMD261016C00110000","optionType":"call","expiryDate":"2026-10-16","strike":110,"lastPrice":424.45,"bid":445.95,"ask":452.6,"volume":0,"openInterest":32,"impliedVolatility":0,"delta":0.9998,"gamma":0,"theta":-0.0023,"vega":0.0008,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T10:13:26"},{"contractSymbol":"AMD261016P00110000","optionType":"put","expiryDate":"2026-10-16","strike":110,"lastPrice":0.02,"bid":0,"ask":0.01,"volume":0,"openInterest":527,"impliedVolatility":1.6641,"delta":-0.0001,"gamma":0,"theta":-0.0023,"vega":0.0008,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T10:26:12"},{"contractSymbol":"AMD261016C00115000","optionType":"call","expiryDate":"2026-10-16","strike":115,"lastPrice":402.73,"bid":442.35,"ask":447.9,"volume":0,"openInterest":27,"impliedVolatility":0,"delta":0.9998,"gamma":0,"theta":-0.0025,"vega":0.0009,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T14:47:50"},{"contractSymbol":"AMD261016P00115000","optionType":"put","expiryDate":"2026-10-16","strike":115,"lastPrice":0.05,"bid":0,"ask":0.01,"volume":0,"openInterest":103,"impliedVolatility":1.6191,"delta":-0.0002,"gamma":0,"theta":-0.0025,"vega":0.0009,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T14:47:50"},{"contractSymbol":"AMD261016C00120000","optionType":"call","expiryDate":"2026-10-16","strike":120,"lastPrice":402.3,"bid":437.35,"ask":443.8,"volume":0,"openInterest":56,"impliedVolatility":2.2936,"delta":0.9998,"gamma":0,"theta":-0.0027,"vega":0.001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T13:01:07"},{"contractSymbol":"AMD261016P00120000","optionType":"put","expiryDate":"2026-10-16","strike":120,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":0,"openInterest":1490,"impliedVolatility":1.5761,"delta":-0.0002,"gamma":0,"theta":-0.0027,"vega":0.001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T11:58:14"},{"contractSymbol":"AMD261016C00125000","optionType":"call","expiryDate":"2026-10-16","strike":125,"lastPrice":418.58,"bid":432.4,"ask":438.85,"volume":2,"openInterest":84,"impliedVolatility":2.2563,"delta":0.9997,"gamma":0,"theta":-0.0029,"vega":0.0011,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:41:36"},{"contractSymbol":"AMD261016P00125000","optionType":"put","expiryDate":"2026-10-16","strike":125,"lastPrice":0.02,"bid":0,"ask":0.01,"volume":0,"openInterest":462,"impliedVolatility":1.535,"delta":-0.0002,"gamma":0,"theta":-0.0029,"vega":0.0011,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-11T13:50:32"},{"contractSymbol":"AMD261016C00130000","optionType":"call","expiryDate":"2026-10-16","strike":130,"lastPrice":395.28,"bid":427.4,"ask":433.55,"volume":0,"openInterest":82,"impliedVolatility":2.0716,"delta":0.9997,"gamma":0,"theta":-0.0032,"vega":0.0012,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T12:11:57"},{"contractSymbol":"AMD261016P00130000","optionType":"put","expiryDate":"2026-10-16","strike":130,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":0,"openInterest":399,"impliedVolatility":1.4954,"delta":-0.0002,"gamma":0,"theta":-0.0032,"vega":0.0012,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T13:06:26"},{"contractSymbol":"AMD261016C00135000","optionType":"call","expiryDate":"2026-10-16","strike":135,"lastPrice":412.74,"bid":421,"ask":426.5,"volume":0,"openInterest":153,"impliedVolatility":0,"delta":0.9997,"gamma":0,"theta":-0.0034,"vega":0.0014,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T13:37:35"},{"contractSymbol":"AMD261016P00135000","optionType":"put","expiryDate":"2026-10-16","strike":135,"lastPrice":0.01,"bid":0,"ask":0.09,"volume":0,"openInterest":260,"impliedVolatility":1.713,"delta":-0.0002,"gamma":0,"theta":-0.0034,"vega":0.0014,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T14:04:37"},{"contractSymbol":"AMD261016C00140000","optionType":"call","expiryDate":"2026-10-16","strike":140,"lastPrice":363.42,"bid":417.45,"ask":422.1,"volume":0,"openInterest":167,"impliedVolatility":0,"delta":0.9997,"gamma":0,"theta":-0.0037,"vega":0.0015,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T14:47:11"},{"contractSymbol":"AMD261016P00140000","optionType":"put","expiryDate":"2026-10-16","strike":140,"lastPrice":0.02,"bid":0,"ask":0.02,"volume":0,"openInterest":518,"impliedVolatility":1.4883,"delta":-0.0003,"gamma":0,"theta":-0.0037,"vega":0.0015,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T13:26:56"},{"contractSymbol":"AMD261016C00145000","optionType":"call","expiryDate":"2026-10-16","strike":145,"lastPrice":367.64,"bid":412.45,"ask":418.95,"volume":0,"openInterest":136,"impliedVolatility":2.0427,"delta":0.9996,"gamma":0,"theta":-0.004,"vega":0.0016,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-11T12:39:35"},{"contractSymbol":"AMD261016P00145000","optionType":"put","expiryDate":"2026-10-16","strike":145,"lastPrice":0.01,"bid":0,"ask":0.05,"volume":0,"openInterest":484,"impliedVolatility":1.5529,"delta":-0.0003,"gamma":0,"theta":-0.004,"vega":0.0016,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T14:05:22"},{"contractSymbol":"AMD261016C00150000","optionType":"call","expiryDate":"2026-10-16","strike":150,"lastPrice":409.14,"bid":406.1,"ask":412.35,"volume":1,"openInterest":138,"impliedVolatility":0,"delta":0.9996,"gamma":0,"theta":-0.0043,"vega":0.0018,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:10"},{"contractSymbol":"AMD261016P00150000","optionType":"put","expiryDate":"2026-10-16","strike":150,"lastPrice":0.04,"bid":0,"ask":0.02,"volume":0,"openInterest":2502,"impliedVolatility":1.4158,"delta":-0.0003,"gamma":0,"theta":-0.0043,"vega":0.0018,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T10:19:42"},{"contractSymbol":"AMD261016C00155000","optionType":"call","expiryDate":"2026-10-16","strike":155,"lastPrice":395.79,"bid":402.75,"ask":406.6,"volume":0,"openInterest":135,"impliedVolatility":0,"delta":0.9996,"gamma":0,"theta":-0.0046,"vega":0.002,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:36:26"},{"contractSymbol":"AMD261016P00155000","optionType":"put","expiryDate":"2026-10-16","strike":155,"lastPrice":0.05,"bid":0,"ask":1.05,"volume":0,"openInterest":253,"impliedVolatility":1.9994,"delta":-0.0004,"gamma":0,"theta":-0.0046,"vega":0.002,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T14:08:25"},{"contractSymbol":"AMD261016C00160000","optionType":"call","expiryDate":"2026-10-16","strike":160,"lastPrice":387,"bid":397.75,"ask":402.1,"volume":1,"openInterest":204,"impliedVolatility":0,"delta":0.9995,"gamma":0,"theta":-0.005,"vega":0.0021,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:44:20"},{"contractSymbol":"AMD261016P00160000","optionType":"put","expiryDate":"2026-10-16","strike":160,"lastPrice":0.01,"bid":0.01,"ask":0.03,"volume":8,"openInterest":2376,"impliedVolatility":1.418,"delta":-0.0004,"gamma":0,"theta":-0.005,"vega":0.0021,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:05:43"},{"contractSymbol":"AMD261016C00165000","optionType":"call","expiryDate":"2026-10-16","strike":165,"lastPrice":370,"bid":391.1,"ask":397.8,"volume":0,"openInterest":95,"impliedVolatility":0,"delta":0.9995,"gamma":0,"theta":-0.0053,"vega":0.0023,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T09:30:00"},{"contractSymbol":"AMD261016P00165000","optionType":"put","expiryDate":"2026-10-16","strike":165,"lastPrice":0.07,"bid":0,"ask":1.06,"volume":0,"openInterest":982,"impliedVolatility":1.9083,"delta":-0.0004,"gamma":0,"theta":-0.0053,"vega":0.0023,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T14:09:19"},{"contractSymbol":"AMD261016C00170000","optionType":"call","expiryDate":"2026-10-16","strike":170,"lastPrice":377.5,"bid":386.1,"ask":391.65,"volume":1,"openInterest":129,"impliedVolatility":0,"delta":0.9994,"gamma":0,"theta":-0.0057,"vega":0.0026,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:45:32"},{"contractSymbol":"AMD261016P00170000","optionType":"put","expiryDate":"2026-10-16","strike":170,"lastPrice":0.11,"bid":0,"ask":0.03,"volume":0,"openInterest":412,"impliedVolatility":1.3225,"delta":-0.0005,"gamma":0,"theta":-0.0057,"vega":0.0026,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T10:24:18"},{"contractSymbol":"AMD261016C00175000","optionType":"call","expiryDate":"2026-10-16","strike":175,"lastPrice":370.31,"bid":382.8,"ask":386.7,"volume":2,"openInterest":134,"impliedVolatility":0,"delta":0.9994,"gamma":0,"theta":-0.0061,"vega":0.0028,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:05:21"},{"contractSymbol":"AMD261016P00175000","optionType":"put","expiryDate":"2026-10-16","strike":175,"lastPrice":0.03,"bid":0.01,"ask":0.08,"volume":10,"openInterest":990,"impliedVolatility":1.4086,"delta":-0.0005,"gamma":0,"theta":-0.0061,"vega":0.0028,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:29:34"},{"contractSymbol":"AMD261016C00180000","optionType":"call","expiryDate":"2026-10-16","strike":180,"lastPrice":367.07,"bid":376.15,"ask":381.7,"volume":1,"openInterest":277,"impliedVolatility":0,"delta":0.9994,"gamma":0,"theta":-0.0066,"vega":0.003,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:35:02"},{"contractSymbol":"AMD261016P00180000","optionType":"put","expiryDate":"2026-10-16","strike":180,"lastPrice":0.02,"bid":0.01,"ask":0.04,"volume":13,"openInterest":764,"impliedVolatility":1.311,"delta":-0.0006,"gamma":0,"theta":-0.0066,"vega":0.003,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:08:05"},{"contractSymbol":"AMD261016C00185000","optionType":"call","expiryDate":"2026-10-16","strike":185,"lastPrice":358.7,"bid":372.85,"ask":377.15,"volume":1,"openInterest":228,"impliedVolatility":0,"delta":0.9993,"gamma":0,"theta":-0.007,"vega":0.0033,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:56:39"},{"contractSymbol":"AMD261016P00185000","optionType":"put","expiryDate":"2026-10-16","strike":185,"lastPrice":0.03,"bid":0,"ask":1.06,"volume":0,"openInterest":400,"impliedVolatility":1.738,"delta":-0.0006,"gamma":0,"theta":-0.007,"vega":0.0033,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:38:58"},{"contractSymbol":"AMD261016C00190000","optionType":"call","expiryDate":"2026-10-16","strike":190,"lastPrice":278.83,"bid":367.85,"ask":371.7,"volume":0,"openInterest":972,"impliedVolatility":0,"delta":0.9992,"gamma":0,"theta":-0.0075,"vega":0.0036,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-31T13:34:55"},{"contractSymbol":"AMD261016P00190000","optionType":"put","expiryDate":"2026-10-16","strike":190,"lastPrice":0.04,"bid":0.01,"ask":0.04,"volume":0,"openInterest":312,"impliedVolatility":1.2507,"delta":-0.0007,"gamma":0,"theta":-0.0075,"vega":0.0036,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T14:59:29"},{"contractSymbol":"AMD261016C00195000","optionType":"call","expiryDate":"2026-10-16","strike":195,"lastPrice":348.09,"bid":362.8,"ask":366.9,"volume":1,"openInterest":204,"impliedVolatility":0,"delta":0.9992,"gamma":0,"theta":-0.008,"vega":0.0039,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:21:58"},{"contractSymbol":"AMD261016P00195000","optionType":"put","expiryDate":"2026-10-16","strike":195,"lastPrice":0.07,"bid":0.01,"ask":0.13,"volume":18,"openInterest":751,"impliedVolatility":1.3339,"delta":-0.0007,"gamma":0,"theta":-0.008,"vega":0.0039,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:39:36"},{"contractSymbol":"AMD261016C00200000","optionType":"call","expiryDate":"2026-10-16","strike":200,"lastPrice":344.86,"bid":357.9,"ask":361.95,"volume":0,"openInterest":422,"impliedVolatility":0,"delta":0.9991,"gamma":0,"theta":-0.0085,"vega":0.0042,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:00:10"},{"contractSymbol":"AMD261016P00200000","optionType":"put","expiryDate":"2026-10-16","strike":200,"lastPrice":0.03,"bid":0,"ask":0.05,"volume":68,"openInterest":2807,"impliedVolatility":1.1936,"delta":-0.0008,"gamma":0,"theta":-0.0085,"vega":0.0042,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:29:52"},{"contractSymbol":"AMD261016C00210000","optionType":"call","expiryDate":"2026-10-16","strike":210,"lastPrice":336.39,"bid":347.95,"ask":352.2,"volume":1,"openInterest":638,"impliedVolatility":0,"delta":0.999,"gamma":0,"theta":-0.0096,"vega":0.0049,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:49:13"},{"contractSymbol":"AMD261016P00210000","optionType":"put","expiryDate":"2026-10-16","strike":210,"lastPrice":0.04,"bid":0.01,"ask":0.14,"volume":3,"openInterest":876,"impliedVolatility":1.2522,"delta":-0.0009,"gamma":0,"theta":-0.0096,"vega":0.0049,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:04:34"},{"contractSymbol":"AMD261016C00220000","optionType":"call","expiryDate":"2026-10-16","strike":220,"lastPrice":327.63,"bid":338,"ask":341.8,"volume":3,"openInterest":256,"impliedVolatility":0,"delta":0.9988,"gamma":0,"theta":-0.0109,"vega":0.0057,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:48:35"},{"contractSymbol":"AMD261016P00220000","optionType":"put","expiryDate":"2026-10-16","strike":220,"lastPrice":0.05,"bid":0,"ask":0.11,"volume":3,"openInterest":774,"impliedVolatility":1.1624,"delta":-0.0011,"gamma":0,"theta":-0.0109,"vega":0.0057,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:05:04"},{"contractSymbol":"AMD261016C00230000","optionType":"call","expiryDate":"2026-10-16","strike":230,"lastPrice":315.28,"bid":328.05,"ask":331.85,"volume":19,"openInterest":515,"impliedVolatility":0,"delta":0.9986,"gamma":0,"theta":-0.0122,"vega":0.0066,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:25:06"},{"contractSymbol":"AMD261016P00230000","optionType":"put","expiryDate":"2026-10-16","strike":230,"lastPrice":0.07,"bid":0.02,"ask":0.18,"volume":2,"openInterest":634,"impliedVolatility":1.1734,"delta":-0.0013,"gamma":0,"theta":-0.0122,"vega":0.0066,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:06:11"},{"contractSymbol":"AMD261016C00240000","optionType":"call","expiryDate":"2026-10-16","strike":240,"lastPrice":306.18,"bid":318.1,"ask":321.9,"volume":11,"openInterest":371,"impliedVolatility":0,"delta":0.9984,"gamma":0,"theta":-0.0137,"vega":0.0076,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:36:01"},{"contractSymbol":"AMD261016P00240000","optionType":"put","expiryDate":"2026-10-16","strike":240,"lastPrice":0.13,"bid":0.03,"ask":0.13,"volume":4,"openInterest":933,"impliedVolatility":1.0965,"delta":-0.0015,"gamma":0,"theta":-0.0137,"vega":0.0076,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:50:13"},{"contractSymbol":"AMD261016C00250000","optionType":"call","expiryDate":"2026-10-16","strike":250,"lastPrice":309.97,"bid":308.15,"ask":312,"volume":20,"openInterest":908,"impliedVolatility":0,"delta":0.9981,"gamma":0,"theta":-0.0153,"vega":0.0088,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:54"},{"contractSymbol":"AMD261016P00250000","optionType":"put","expiryDate":"2026-10-16","strike":250,"lastPrice":0.08,"bid":0.02,"ask":0.12,"volume":12,"openInterest":1288,"impliedVolatility":1.0336,"delta":-0.0018,"gamma":0,"theta":-0.0153,"vega":0.0088,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:50:15"},{"contractSymbol":"AMD261016C00260000","optionType":"call","expiryDate":"2026-10-16","strike":260,"lastPrice":283.92,"bid":298.2,"ask":301.55,"volume":4,"openInterest":465,"impliedVolatility":0,"delta":0.9978,"gamma":0,"theta":-0.017,"vega":0.0102,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:30:47"},{"contractSymbol":"AMD261016P00260000","optionType":"put","expiryDate":"2026-10-16","strike":260,"lastPrice":0.08,"bid":0.01,"ask":0.18,"volume":4,"openInterest":2171,"impliedVolatility":1.0154,"delta":-0.0021,"gamma":0,"theta":-0.017,"vega":0.0102,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:03:43"},{"contractSymbol":"AMD261016C00270000","optionType":"call","expiryDate":"2026-10-16","strike":270,"lastPrice":275.86,"bid":288.25,"ask":292.5,"volume":20,"openInterest":469,"impliedVolatility":0,"delta":0.9975,"gamma":0,"theta":-0.0189,"vega":0.0117,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:10:00"},{"contractSymbol":"AMD261016P00270000","optionType":"put","expiryDate":"2026-10-16","strike":270,"lastPrice":0.12,"bid":0.05,"ask":0.2,"volume":13,"openInterest":1085,"impliedVolatility":0.9957,"delta":-0.0024,"gamma":0,"theta":-0.019,"vega":0.0117,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:59"},{"contractSymbol":"AMD261016C00280000","optionType":"call","expiryDate":"2026-10-16","strike":280,"lastPrice":225,"bid":278.3,"ask":282.05,"volume":0,"openInterest":896,"impliedVolatility":0,"delta":0.9971,"gamma":0.0001,"theta":-0.0211,"vega":0.0134,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T12:35:40"},{"contractSymbol":"AMD261016P00280000","optionType":"put","expiryDate":"2026-10-16","strike":280,"lastPrice":0.12,"bid":0.01,"ask":0.24,"volume":6,"openInterest":905,"impliedVolatility":0.9494,"delta":-0.0028,"gamma":0.0001,"theta":-0.0211,"vega":0.0134,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:25"},{"contractSymbol":"AMD261016C00290000","optionType":"call","expiryDate":"2026-10-16","strike":290,"lastPrice":256.45,"bid":268.4,"ask":272.25,"volume":3,"openInterest":323,"impliedVolatility":0,"delta":0.9966,"gamma":0.0001,"theta":-0.0234,"vega":0.0154,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:12:17"},{"contractSymbol":"AMD261016P00290000","optionType":"put","expiryDate":"2026-10-16","strike":290,"lastPrice":0.14,"bid":0.1,"ask":0.18,"volume":13,"openInterest":1194,"impliedVolatility":0.9155,"delta":-0.0033,"gamma":0.0001,"theta":-0.0235,"vega":0.0154,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:52"},{"contractSymbol":"AMD261016C00300000","optionType":"call","expiryDate":"2026-10-16","strike":300,"lastPrice":247.14,"bid":258.45,"ask":262.25,"volume":15,"openInterest":983,"impliedVolatility":0,"delta":0.9961,"gamma":0.0001,"theta":-0.026,"vega":0.0177,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:46:01"},{"contractSymbol":"AMD261016P00300000","optionType":"put","expiryDate":"2026-10-16","strike":300,"lastPrice":0.22,"bid":0.15,"ask":0.2,"volume":168,"openInterest":5748,"impliedVolatility":0.8931,"delta":-0.0038,"gamma":0.0001,"theta":-0.0261,"vega":0.0177,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:31:49"},{"contractSymbol":"AMD261016C00310000","optionType":"call","expiryDate":"2026-10-16","strike":310,"lastPrice":235.82,"bid":248.55,"ask":252.3,"volume":3,"openInterest":434,"impliedVolatility":0,"delta":0.9954,"gamma":0.0001,"theta":-0.029,"vega":0.0204,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:19:56"},{"contractSymbol":"AMD261016P00310000","optionType":"put","expiryDate":"2026-10-16","strike":310,"lastPrice":0.25,"bid":0.12,"ask":0.3,"volume":4,"openInterest":1493,"impliedVolatility":0.8675,"delta":-0.0045,"gamma":0.0001,"theta":-0.029,"vega":0.0204,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:02:45"},{"contractSymbol":"AMD261016C00320000","optionType":"call","expiryDate":"2026-10-16","strike":320,"lastPrice":226.38,"bid":238.6,"ask":242.15,"volume":5,"openInterest":930,"impliedVolatility":0,"delta":0.9947,"gamma":0.0001,"theta":-0.0323,"vega":0.0234,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:28:44"},{"contractSymbol":"AMD261016P00320000","optionType":"put","expiryDate":"2026-10-16","strike":320,"lastPrice":0.27,"bid":0.02,"ask":0.51,"volume":70,"openInterest":1719,"impliedVolatility":0.8478,"delta":-0.0052,"gamma":0.0001,"theta":-0.0324,"vega":0.0235,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:02"},{"contractSymbol":"AMD261016C00330000","optionType":"call","expiryDate":"2026-10-16","strike":330,"lastPrice":215.86,"bid":228.7,"ask":232.85,"volume":2,"openInterest":947,"impliedVolatility":0,"delta":0.9938,"gamma":0.0001,"theta":-0.0361,"vega":0.027,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:19:39"},{"contractSymbol":"AMD261016P00330000","optionType":"put","expiryDate":"2026-10-16","strike":330,"lastPrice":0.28,"bid":0.2,"ask":0.37,"volume":511,"openInterest":1980,"impliedVolatility":0.8125,"delta":-0.0062,"gamma":0.0001,"theta":-0.0362,"vega":0.0272,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:30"},{"contractSymbol":"AMD261016C00340000","optionType":"call","expiryDate":"2026-10-16","strike":340,"lastPrice":206.15,"bid":218.75,"ask":222.6,"volume":4,"openInterest":672,"impliedVolatility":0,"delta":0.9927,"gamma":0.0002,"theta":-0.0404,"vega":0.0313,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:22:19"},{"contractSymbol":"AMD261016P00340000","optionType":"put","expiryDate":"2026-10-16","strike":340,"lastPrice":0.32,"bid":0.26,"ask":0.5,"volume":23,"openInterest":1246,"impliedVolatility":0.7996,"delta":-0.0073,"gamma":0.0002,"theta":-0.0405,"vega":0.0314,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:46:10"},{"contractSymbol":"AMD261016C00350000","optionType":"call","expiryDate":"2026-10-16","strike":350,"lastPrice":208.11,"bid":208.85,"ask":212.9,"volume":11,"openInterest":611,"impliedVolatility":0,"delta":0.9914,"gamma":0.0002,"theta":-0.0454,"vega":0.0364,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:56:24"},{"contractSymbol":"AMD261016P00350000","optionType":"put","expiryDate":"2026-10-16","strike":350,"lastPrice":0.37,"bid":0.31,"ask":0.38,"volume":52,"openInterest":3724,"impliedVolatility":0.7483,"delta":-0.0086,"gamma":0.0002,"theta":-0.0455,"vega":0.0364,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:06"},{"contractSymbol":"AMD261016C00360000","optionType":"call","expiryDate":"2026-10-16","strike":360,"lastPrice":186.23,"bid":199,"ask":202.75,"volume":6,"openInterest":257,"impliedVolatility":0,"delta":0.9897,"gamma":0.0002,"theta":-0.0512,"vega":0.0423,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:15:50"},{"contractSymbol":"AMD261016P00360000","optionType":"put","expiryDate":"2026-10-16","strike":360,"lastPrice":0.35,"bid":0.26,"ask":0.45,"volume":33,"openInterest":1682,"impliedVolatility":0.7107,"delta":-0.0102,"gamma":0.0002,"theta":-0.0513,"vega":0.0425,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:52"},{"contractSymbol":"AMD261016C00370000","optionType":"call","expiryDate":"2026-10-16","strike":370,"lastPrice":177.55,"bid":189.1,"ask":193.1,"volume":0,"openInterest":589,"impliedVolatility":0.5381,"delta":0.9878,"gamma":0.0003,"theta":-0.058,"vega":0.0495,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:45:34"},{"contractSymbol":"AMD261016P00370000","optionType":"put","expiryDate":"2026-10-16","strike":370,"lastPrice":0.46,"bid":0.43,"ask":0.51,"volume":71,"openInterest":6771,"impliedVolatility":0.6974,"delta":-0.0122,"gamma":0.0003,"theta":-0.0581,"vega":0.0495,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:59"},{"contractSymbol":"AMD261016C00380000","optionType":"call","expiryDate":"2026-10-16","strike":380,"lastPrice":178.65,"bid":179.25,"ask":183.2,"volume":8,"openInterest":551,"impliedVolatility":0.5644,"delta":0.9853,"gamma":0.0004,"theta":-0.0659,"vega":0.058,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:18"},{"contractSymbol":"AMD261016P00380000","optionType":"put","expiryDate":"2026-10-16","strike":380,"lastPrice":0.55,"bid":0.54,"ask":0.6,"volume":81,"openInterest":3195,"impliedVolatility":0.6763,"delta":-0.0147,"gamma":0.0004,"theta":-0.0662,"vega":0.058,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:59"},{"contractSymbol":"AMD261016C00390000","optionType":"call","expiryDate":"2026-10-16","strike":390,"lastPrice":161.92,"bid":169.45,"ask":173.2,"volume":1,"openInterest":250,"impliedVolatility":0.5549,"delta":0.9822,"gamma":0.0004,"theta":-0.0754,"vega":0.0683,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:50:00"},{"contractSymbol":"AMD261016P00390000","optionType":"put","expiryDate":"2026-10-16","strike":390,"lastPrice":0.7,"bid":0.61,"ask":0.7,"volume":256,"openInterest":2433,"impliedVolatility":0.65,"delta":-0.0178,"gamma":0.0004,"theta":-0.0757,"vega":0.0685,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:06"},{"contractSymbol":"AMD261016C00400000","optionType":"call","expiryDate":"2026-10-16","strike":400,"lastPrice":149.65,"bid":159.65,"ask":163.2,"volume":59,"openInterest":603,"impliedVolatility":0.5387,"delta":0.9783,"gamma":0.0005,"theta":-0.0867,"vega":0.0809,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:45:00"},{"contractSymbol":"AMD261016P00400000","optionType":"put","expiryDate":"2026-10-16","strike":400,"lastPrice":0.81,"bid":0.78,"ask":0.84,"volume":740,"openInterest":9288,"impliedVolatility":0.6313,"delta":-0.0217,"gamma":0.0005,"theta":-0.087,"vega":0.081,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:40"},{"contractSymbol":"AMD261016C00410000","optionType":"call","expiryDate":"2026-10-16","strike":410,"lastPrice":138.35,"bid":149.85,"ask":153.35,"volume":35,"openInterest":239,"impliedVolatility":0.5334,"delta":0.9734,"gamma":0.0006,"theta":-0.1002,"vega":0.096,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:37:34"},{"contractSymbol":"AMD261016P00410000","optionType":"put","expiryDate":"2026-10-16","strike":410,"lastPrice":0.97,"bid":0.95,"ask":1.02,"volume":1086,"openInterest":2377,"impliedVolatility":0.6113,"delta":-0.0266,"gamma":0.0006,"theta":-0.1006,"vega":0.0964,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:56"},{"contractSymbol":"AMD261016C00420000","optionType":"call","expiryDate":"2026-10-16","strike":420,"lastPrice":141.78,"bid":140.1,"ask":143.5,"volume":23,"openInterest":417,"impliedVolatility":0.5232,"delta":0.9672,"gamma":0.0008,"theta":-0.1164,"vega":0.1146,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:23"},{"contractSymbol":"AMD261016P00420000","optionType":"put","expiryDate":"2026-10-16","strike":420,"lastPrice":1.21,"bid":1.18,"ask":1.25,"volume":516,"openInterest":7176,"impliedVolatility":0.593,"delta":-0.0328,"gamma":0.0008,"theta":-0.1169,"vega":0.1147,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:27"},{"contractSymbol":"AMD261016C00430000","optionType":"call","expiryDate":"2026-10-16","strike":430,"lastPrice":125.31,"bid":130.45,"ask":133.7,"volume":9,"openInterest":408,"impliedVolatility":0.515,"delta":0.9592,"gamma":0.001,"theta":-0.1359,"vega":0.1366,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:51:00"},{"contractSymbol":"AMD261016P00430000","optionType":"put","expiryDate":"2026-10-16","strike":430,"lastPrice":1.54,"bid":1.49,"ask":1.58,"volume":393,"openInterest":3496,"impliedVolatility":0.5777,"delta":-0.0408,"gamma":0.001,"theta":-0.1364,"vega":0.1372,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:33"},{"contractSymbol":"AMD261016C00440000","optionType":"call","expiryDate":"2026-10-16","strike":440,"lastPrice":107.9,"bid":120.85,"ask":124.1,"volume":16,"openInterest":381,"impliedVolatility":0.5101,"delta":0.9491,"gamma":0.0012,"theta":-0.159,"vega":0.1635,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:29:08"},{"contractSymbol":"AMD261016P00440000","optionType":"put","expiryDate":"2026-10-16","strike":440,"lastPrice":1.93,"bid":1.9,"ask":2.02,"volume":1213,"openInterest":3489,"impliedVolatility":0.5643,"delta":-0.051,"gamma":0.0012,"theta":-0.1597,"vega":0.1637,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:56"},{"contractSymbol":"AMD261016C00450000","optionType":"call","expiryDate":"2026-10-16","strike":450,"lastPrice":101.68,"bid":111.45,"ask":114.55,"volume":86,"openInterest":6427,"impliedVolatility":0.5049,"delta":0.9362,"gamma":0.0015,"theta":-0.1864,"vega":0.1951,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:42:33"},{"contractSymbol":"AMD261016P00450000","optionType":"put","expiryDate":"2026-10-16","strike":450,"lastPrice":2.5,"bid":2.45,"ask":2.61,"volume":843,"openInterest":6230,"impliedVolatility":0.5531,"delta":-0.064,"gamma":0.0015,"theta":-0.1873,"vega":0.1955,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:46"},{"contractSymbol":"AMD261016C00460000","optionType":"call","expiryDate":"2026-10-16","strike":460,"lastPrice":96.74,"bid":102.2,"ask":105.15,"volume":16,"openInterest":948,"impliedVolatility":0.4992,"delta":0.92,"gamma":0.0018,"theta":-0.2182,"vega":0.2318,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:50:49"},{"contractSymbol":"AMD261016P00460000","optionType":"put","expiryDate":"2026-10-16","strike":460,"lastPrice":3.2,"bid":3.1,"ask":3.3,"volume":656,"openInterest":3371,"impliedVolatility":0.5401,"delta":-0.0802,"gamma":0.0018,"theta":-0.2193,"vega":0.2332,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:59"},{"contractSymbol":"AMD261016C00470000","optionType":"call","expiryDate":"2026-10-16","strike":470,"lastPrice":87.84,"bid":93.15,"ask":96.25,"volume":17,"openInterest":1481,"impliedVolatility":0.4999,"delta":0.9,"gamma":0.0021,"theta":-0.2544,"vega":0.2739,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:50:49"},{"contractSymbol":"AMD261016P00470000","optionType":"put","expiryDate":"2026-10-16","strike":470,"lastPrice":4.13,"bid":4,"ask":4.25,"volume":375,"openInterest":2987,"impliedVolatility":0.5309,"delta":-0.1004,"gamma":0.0021,"theta":-0.2557,"vega":0.2744,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:28"},{"contractSymbol":"AMD261016C00480000","optionType":"call","expiryDate":"2026-10-16","strike":480,"lastPrice":82.99,"bid":84.95,"ask":87.65,"volume":16,"openInterest":1760,"impliedVolatility":0.5097,"delta":0.8755,"gamma":0.0025,"theta":-0.2945,"vega":0.3199,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:02"},{"contractSymbol":"AMD261016P00480000","optionType":"put","expiryDate":"2026-10-16","strike":480,"lastPrice":5.3,"bid":5.15,"ask":5.45,"volume":932,"openInterest":2757,"impliedVolatility":0.5227,"delta":-0.125,"gamma":0.0025,"theta":-0.2961,"vega":0.3205,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:58"},{"contractSymbol":"AMD261016C00490000","optionType":"call","expiryDate":"2026-10-16","strike":490,"lastPrice":76.98,"bid":77,"ask":78.5,"volume":68,"openInterest":12390,"impliedVolatility":0.5029,"delta":0.8464,"gamma":0.0029,"theta":-0.3372,"vega":0.3687,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:41"},{"contractSymbol":"AMD261016P00490000","optionType":"put","expiryDate":"2026-10-16","strike":490,"lastPrice":6.9,"bid":6.8,"ask":7,"volume":693,"openInterest":1844,"impliedVolatility":0.5189,"delta":-0.1543,"gamma":0.003,"theta":-0.3391,"vega":0.3701,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:46"},{"contractSymbol":"AMD261016C00500000","optionType":"call","expiryDate":"2026-10-16","strike":500,"lastPrice":70,"bid":69.25,"ask":70.95,"volume":294,"openInterest":2881,"impliedVolatility":0.5103,"delta":0.8125,"gamma":0.0034,"theta":-0.3808,"vega":0.4188,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:58"},{"contractSymbol":"AMD261016P00500000","optionType":"put","expiryDate":"2026-10-16","strike":500,"lastPrice":8.75,"bid":8.7,"ask":8.9,"volume":1564,"openInterest":2772,"impliedVolatility":0.5141,"delta":-0.1884,"gamma":0.0034,"theta":-0.3831,"vega":0.4213,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:58"},{"contractSymbol":"AMD261016C00510000","optionType":"call","expiryDate":"2026-10-16","strike":510,"lastPrice":61.68,"bid":61.45,"ask":63.1,"volume":189,"openInterest":2354,"impliedVolatility":0.5032,"delta":0.7741,"gamma":0.0038,"theta":-0.4234,"vega":0.4674,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:08"},{"contractSymbol":"AMD261016P00510000","optionType":"put","expiryDate":"2026-10-16","strike":510,"lastPrice":11.1,"bid":10.95,"ask":11.3,"volume":218,"openInterest":1118,"impliedVolatility":0.5102,"delta":-0.227,"gamma":0.0038,"theta":-0.4262,"vega":0.4681,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:16"},{"contractSymbol":"AMD261016C00520000","optionType":"call","expiryDate":"2026-10-16","strike":520,"lastPrice":55.14,"bid":54.55,"ask":56.7,"volume":218,"openInterest":3293,"impliedVolatility":0.4992,"delta":0.7317,"gamma":0.0042,"theta":-0.4629,"vega":0.5121,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:50"},{"contractSymbol":"AMD261016P00520000","optionType":"put","expiryDate":"2026-10-16","strike":520,"lastPrice":13.97,"bid":13.75,"ask":14.1,"volume":572,"openInterest":3007,"impliedVolatility":0.5074,"delta":-0.2697,"gamma":0.0042,"theta":-0.466,"vega":0.5129,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:42"},{"contractSymbol":"AMD261016C00530000","optionType":"call","expiryDate":"2026-10-16","strike":530,"lastPrice":48.4,"bid":47.95,"ask":49.5,"volume":378,"openInterest":3533,"impliedVolatility":0.4992,"delta":0.6859,"gamma":0.0045,"theta":-0.4971,"vega":0.5509,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:18"},{"contractSymbol":"AMD261016P00530000","optionType":"put","expiryDate":"2026-10-16","strike":530,"lastPrice":17.15,"bid":17,"ask":17.45,"volume":418,"openInterest":1009,"impliedVolatility":0.5052,"delta":-0.3159,"gamma":0.0046,"theta":-0.5007,"vega":0.5522,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:59"},{"contractSymbol":"AMD261016C00540000","optionType":"call","expiryDate":"2026-10-16","strike":540,"lastPrice":42.24,"bid":41.85,"ask":42.6,"volume":817,"openInterest":4591,"impliedVolatility":0.4977,"delta":0.6375,"gamma":0.0048,"theta":-0.5244,"vega":0.5821,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:19"},{"contractSymbol":"AMD261016P00540000","optionType":"put","expiryDate":"2026-10-16","strike":540,"lastPrice":21.3,"bid":20.8,"ask":21.25,"volume":585,"openInterest":1983,"impliedVolatility":0.5033,"delta":-0.3646,"gamma":0.0048,"theta":-0.5287,"vega":0.5836,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:43"},{"contractSymbol":"AMD261016C00550000","optionType":"call","expiryDate":"2026-10-16","strike":550,"lastPrice":36.71,"bid":36.35,"ask":37.2,"volume":2449,"openInterest":4315,"impliedVolatility":0.4998,"delta":0.5875,"gamma":0.005,"theta":-0.5436,"vega":0.6042,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:52"},{"contractSymbol":"AMD261016P00550000","optionType":"put","expiryDate":"2026-10-16","strike":550,"lastPrice":25.4,"bid":25,"ask":25.75,"volume":661,"openInterest":905,"impliedVolatility":0.504,"delta":-0.4151,"gamma":0.005,"theta":-0.5484,"vega":0.6044,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:33"},{"contractSymbol":"AMD261016C00560000","optionType":"call","expiryDate":"2026-10-16","strike":560,"lastPrice":31.75,"bid":31.2,"ask":32.45,"volume":953,"openInterest":2260,"impliedVolatility":0.5015,"delta":0.5367,"gamma":0.0051,"theta":-0.554,"vega":0.6163,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:59"},{"contractSymbol":"AMD261016P00560000","optionType":"put","expiryDate":"2026-10-16","strike":560,"lastPrice":30.4,"bid":30,"ask":30.95,"volume":1169,"openInterest":926,"impliedVolatility":0.5044,"delta":-0.4664,"gamma":0.0052,"theta":-0.5593,"vega":0.6162,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:57"},{"contractSymbol":"AMD261016C00570000","optionType":"call","expiryDate":"2026-10-16","strike":570,"lastPrice":27,"bid":26.65,"ask":27.55,"volume":627,"openInterest":1809,"impliedVolatility":0.4985,"delta":0.4861,"gamma":0.0051,"theta":-0.5555,"vega":0.6186,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:47"},{"contractSymbol":"AMD261016P00570000","optionType":"put","expiryDate":"2026-10-16","strike":570,"lastPrice":35.94,"bid":35.3,"ask":36.35,"volume":107,"openInterest":645,"impliedVolatility":0.5026,"delta":-0.5175,"gamma":0.0052,"theta":-0.5613,"vega":0.6174,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:49"},{"contractSymbol":"AMD261016C00580000","optionType":"call","expiryDate":"2026-10-16","strike":580,"lastPrice":23,"bid":22.65,"ask":23.25,"volume":895,"openInterest":3397,"impliedVolatility":0.4968,"delta":0.4366,"gamma":0.0051,"theta":-0.5484,"vega":0.6111,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:35"},{"contractSymbol":"AMD261016P00580000","optionType":"put","expiryDate":"2026-10-16","strike":580,"lastPrice":42.15,"bid":39.65,"ask":42.45,"volume":84,"openInterest":167,"impliedVolatility":0.5029,"delta":-0.5676,"gamma":0.0051,"theta":-0.555,"vega":0.6094,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:41"},{"contractSymbol":"AMD261016C00590000","optionType":"call","expiryDate":"2026-10-16","strike":590,"lastPrice":19.64,"bid":19.15,"ask":20,"volume":386,"openInterest":1839,"impliedVolatility":0.5001,"delta":0.389,"gamma":0.0049,"theta":-0.5334,"vega":0.595,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:57"},{"contractSymbol":"AMD261016P00590000","optionType":"put","expiryDate":"2026-10-16","strike":590,"lastPrice":47.94,"bid":46.85,"ask":49.9,"volume":1,"openInterest":90,"impliedVolatility":0.5052,"delta":-0.6158,"gamma":0.005,"theta":-0.5406,"vega":0.5925,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:31"},{"contractSymbol":"AMD261016C00600000","optionType":"call","expiryDate":"2026-10-16","strike":600,"lastPrice":16.39,"bid":16.15,"ask":16.6,"volume":3085,"openInterest":6645,"impliedVolatility":0.4989,"delta":0.3439,"gamma":0.0047,"theta":-0.5118,"vega":0.5714,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:46"},{"contractSymbol":"AMD261016P00600000","optionType":"put","expiryDate":"2026-10-16","strike":600,"lastPrice":56.54,"bid":53.35,"ask":56.35,"volume":13,"openInterest":204,"impliedVolatility":0.4982,"delta":-0.6615,"gamma":0.0048,"theta":-0.5196,"vega":0.5658,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:56:23"},{"contractSymbol":"AMD261016C00610000","optionType":"call","expiryDate":"2026-10-16","strike":610,"lastPrice":13.7,"bid":13.45,"ask":13.9,"volume":383,"openInterest":2952,"impliedVolatility":0.4992,"delta":0.3018,"gamma":0.0045,"theta":-0.4849,"vega":0.5413,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:40"},{"contractSymbol":"AMD261016P00610000","optionType":"put","expiryDate":"2026-10-16","strike":610,"lastPrice":75,"bid":60.2,"ask":64.85,"volume":1,"openInterest":6,"impliedVolatility":0.505,"delta":-0.7044,"gamma":0.0045,"theta":-0.4934,"vega":0.5352,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:01:04"},{"contractSymbol":"AMD261016C00620000","optionType":"call","expiryDate":"2026-10-16","strike":620,"lastPrice":11.38,"bid":11.15,"ask":11.6,"volume":956,"openInterest":1629,"impliedVolatility":0.5,"delta":0.263,"gamma":0.0042,"theta":-0.4539,"vega":0.5072,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:55"},{"contractSymbol":"AMD261016P00620000","optionType":"put","expiryDate":"2026-10-16","strike":620,"lastPrice":81.5,"bid":68.55,"ask":72.7,"volume":5,"openInterest":103,"impliedVolatility":0.5136,"delta":-0.7438,"gamma":0.0042,"theta":-0.4631,"vega":0.4995,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:07:04"},{"contractSymbol":"AMD261016C00630000","optionType":"call","expiryDate":"2026-10-16","strike":630,"lastPrice":9.26,"bid":9.25,"ask":9.65,"volume":2230,"openInterest":905,"impliedVolatility":0.5016,"delta":0.2278,"gamma":0.0038,"theta":-0.4203,"vega":0.4696,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:32"},{"contractSymbol":"AMD261016P00630000","optionType":"put","expiryDate":"2026-10-16","strike":630,"lastPrice":90.13,"bid":77.1,"ask":80.9,"volume":16,"openInterest":26,"impliedVolatility":0.5221,"delta":-0.7797,"gamma":0.0039,"theta":-0.4302,"vega":0.4583,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:22:05"},{"contractSymbol":"AMD261016C00640000","optionType":"call","expiryDate":"2026-10-16","strike":640,"lastPrice":7.2,"bid":7.65,"ask":8,"volume":341,"openInterest":1447,"impliedVolatility":0.5035,"delta":0.1962,"gamma":0.0035,"theta":-0.3852,"vega":0.4305,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:04"},{"contractSymbol":"AMD261016P00640000","optionType":"put","expiryDate":"2026-10-16","strike":640,"lastPrice":99.55,"bid":84.45,"ask":89.35,"volume":2,"openInterest":36,"impliedVolatility":0.5136,"delta":-0.8122,"gamma":0.0036,"theta":-0.3962,"vega":0.4163,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:21:39"},{"contractSymbol":"AMD261016C00650000","optionType":"call","expiryDate":"2026-10-16","strike":650,"lastPrice":6.42,"bid":6.3,"ask":6.6,"volume":674,"openInterest":3084,"impliedVolatility":0.5052,"delta":0.1681,"gamma":0.0032,"theta":-0.3499,"vega":0.3913,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:27"},{"contractSymbol":"AMD261016P00650000","optionType":"put","expiryDate":"2026-10-16","strike":650,"lastPrice":108.82,"bid":92.8,"ask":98.1,"volume":0,"openInterest":0,"impliedVolatility":0.5132,"delta":-0.8411,"gamma":0.0033,"theta":-0.3615,"vega":0.374,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:57:05"},{"contractSymbol":"AMD261016C00660000","optionType":"call","expiryDate":"2026-10-16","strike":660,"lastPrice":5.31,"bid":5.2,"ask":5.4,"volume":57,"openInterest":627,"impliedVolatility":0.5071,"delta":0.1433,"gamma":0.0028,"theta":-0.3151,"vega":0.3521,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:14"},{"contractSymbol":"AMD261016P00660000","optionType":"put","expiryDate":"2026-10-16","strike":660,"lastPrice":118.02,"bid":102.65,"ask":107.05,"volume":0,"openInterest":3,"impliedVolatility":0.5305,"delta":-0.8669,"gamma":0.003,"theta":-0.3278,"vega":0.3331,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:57:05"},{"contractSymbol":"AMD261016C00670000","optionType":"call","expiryDate":"2026-10-16","strike":670,"lastPrice":4,"bid":4.25,"ask":4.5,"volume":124,"openInterest":265,"impliedVolatility":0.5092,"delta":0.1216,"gamma":0.0025,"theta":-0.2815,"vega":0.315,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:18"},{"contractSymbol":"AMD261016P00670000","optionType":"put","expiryDate":"2026-10-16","strike":670,"lastPrice":126.52,"bid":111.85,"ask":116.2,"volume":9,"openInterest":0,"impliedVolatility":0.5376,"delta":-0.8894,"gamma":0.0027,"theta":-0.2952,"vega":0.2915,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:35:24"},{"contractSymbol":"AMD261016C00680000","optionType":"call","expiryDate":"2026-10-16","strike":680,"lastPrice":3.65,"bid":3.5,"ask":3.65,"volume":46,"openInterest":632,"impliedVolatility":0.5119,"delta":0.1028,"gamma":0.0022,"theta":-0.2497,"vega":0.2792,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:45"},{"contractSymbol":"AMD261016P00680000","optionType":"put","expiryDate":"2026-10-16","strike":680,"lastPrice":132.25,"bid":120.95,"ask":125.5,"volume":15,"openInterest":1,"impliedVolatility":0.5409,"delta":-0.9092,"gamma":0.0024,"theta":-0.2644,"vega":0.2528,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:15:08"},{"contractSymbol":"AMD261016C00690000","optionType":"call","expiryDate":"2026-10-16","strike":690,"lastPrice":2.58,"bid":2.8,"ask":3.05,"volume":77,"openInterest":584,"impliedVolatility":0.5143,"delta":0.0865,"gamma":0.002,"theta":-0.22,"vega":0.2463,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:01"},{"contractSymbol":"AMD261016P00690000","optionType":"put","expiryDate":"2026-10-16","strike":690,"lastPrice":145.65,"bid":129.85,"ask":134.85,"volume":9,"openInterest":1,"impliedVolatility":0.535,"delta":-0.9264,"gamma":0.0021,"theta":-0.2353,"vega":0.2129,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:35:24"},{"contractSymbol":"AMD261016C00700000","optionType":"call","expiryDate":"2026-10-16","strike":700,"lastPrice":2.49,"bid":2.2,"ask":2.46,"volume":264,"openInterest":2882,"impliedVolatility":0.5139,"delta":0.0726,"gamma":0.0017,"theta":-0.1926,"vega":0.2157,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:36"},{"contractSymbol":"AMD261016P00700000","optionType":"put","expiryDate":"2026-10-16","strike":700,"lastPrice":155.05,"bid":139.75,"ask":144.4,"volume":0,"openInterest":2,"impliedVolatility":0.5496,"delta":-0.9412,"gamma":0.0018,"theta":-0.2081,"vega":0.1823,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:58:57"},{"contractSymbol":"AMD261016C00710000","optionType":"call","expiryDate":"2026-10-16","strike":710,"lastPrice":1.88,"bid":1.88,"ask":2.03,"volume":336,"openInterest":443,"impliedVolatility":0.5195,"delta":0.0607,"gamma":0.0015,"theta":-0.1677,"vega":0.188,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:27"},{"contractSymbol":"AMD261016P00710000","optionType":"put","expiryDate":"2026-10-16","strike":710,"lastPrice":201.46,"bid":149.95,"ask":154,"volume":0,"openInterest":0,"impliedVolatility":0.5708,"delta":-0.9538,"gamma":0.0016,"theta":-0.1815,"vega":0.1443,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-04T13:27:18"},{"contractSymbol":"AMD261016C00720000","optionType":"call","expiryDate":"2026-10-16","strike":720,"lastPrice":1.47,"bid":1.5,"ask":1.75,"volume":167,"openInterest":686,"impliedVolatility":0.524,"delta":0.0506,"gamma":0.0013,"theta":-0.1453,"vega":0.163,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:26"},{"contractSymbol":"AMD261016P00720000","optionType":"put","expiryDate":"2026-10-16","strike":720,"lastPrice":210.07,"bid":159.5,"ask":163.7,"volume":0,"openInterest":0,"impliedVolatility":0.5758,"delta":-0.9644,"gamma":0.0014,"theta":-0.1565,"vega":0.1222,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-04T13:28:02"},{"contractSymbol":"AMD261016C00730000","optionType":"call","expiryDate":"2026-10-16","strike":730,"lastPrice":1.3,"bid":1.21,"ask":1.36,"volume":91,"openInterest":220,"impliedVolatility":0.5236,"delta":0.0421,"gamma":0.0011,"theta":-0.1253,"vega":0.1408,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:37"},{"contractSymbol":"AMD261016P00730000","optionType":"put","expiryDate":"2026-10-16","strike":730,"lastPrice":218.88,"bid":169.4,"ask":173.45,"volume":0,"openInterest":0,"impliedVolatility":0.5897,"delta":-0.9732,"gamma":0.0011,"theta":-0.1307,"vega":0.0887,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-04T13:27:07"},{"contractSymbol":"AMD261016C00740000","optionType":"call","expiryDate":"2026-10-16","strike":740,"lastPrice":0.95,"bid":0.97,"ask":1.11,"volume":7,"openInterest":293,"impliedVolatility":0.5257,"delta":0.035,"gamma":0.0009,"theta":-0.1078,"vega":0.1211,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:27"},{"contractSymbol":"AMD261016P00740000","optionType":"put","expiryDate":"2026-10-16","strike":740,"lastPrice":252.95,"bid":178.7,"ask":183.2,"volume":0,"openInterest":0,"impliedVolatility":0.578,"delta":-0.9803,"gamma":0.0009,"theta":-0.1065,"vega":0.0736,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T09:51:43"},{"contractSymbol":"AMD261016C00750000","optionType":"call","expiryDate":"2026-10-16","strike":750,"lastPrice":0.84,"bid":0.78,"ask":1,"volume":242,"openInterest":1411,"impliedVolatility":0.5326,"delta":0.029,"gamma":0.0008,"theta":-0.0924,"vega":0.104,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:19"},{"contractSymbol":"AMD261016P00750000","optionType":"put","expiryDate":"2026-10-16","strike":750,"lastPrice":278.05,"bid":188.25,"ask":193,"volume":0,"openInterest":0,"impliedVolatility":0.5678,"delta":-0.9858,"gamma":0.0007,"theta":-0.0832,"vega":0.0482,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-31T09:30:58"},{"contractSymbol":"AMD261016C00760000","optionType":"call","expiryDate":"2026-10-16","strike":760,"lastPrice":0.42,"bid":0.09,"ask":0.74,"volume":41,"openInterest":1110,"impliedVolatility":0.4907,"delta":0.0241,"gamma":0.0007,"theta":-0.0791,"vega":0.0889,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:49:51"},{"contractSymbol":"AMD261016P00760000","optionType":"put","expiryDate":"2026-10-16","strike":760,"lastPrice":264.1,"bid":199,"ask":202.8,"volume":0,"openInterest":0,"impliedVolatility":0.6175,"delta":-0.9901,"gamma":0.0006,"theta":-0.062,"vega":0.0381,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-06-29T10:06:29"},{"contractSymbol":"AMD261016C00770000","optionType":"call","expiryDate":"2026-10-16","strike":770,"lastPrice":0.53,"bid":0.25,"ask":0.65,"volume":61,"openInterest":470,"impliedVolatility":0.5177,"delta":0.02,"gamma":0.0006,"theta":-0.0676,"vega":0.0762,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:35"},{"contractSymbol":"AMD261016P00770000","optionType":"put","expiryDate":"2026-10-16","strike":770,"lastPrice":289.2,"bid":209.05,"ask":212.6,"volume":0,"openInterest":0,"impliedVolatility":0.6318,"delta":-0.9933,"gamma":0.0004,"theta":-0.0445,"vega":0.0261,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-07T11:35:57"},{"contractSymbol":"AMD261016C00780000","optionType":"call","expiryDate":"2026-10-16","strike":780,"lastPrice":0.32,"bid":0.02,"ask":0.71,"volume":5,"openInterest":498,"impliedVolatility":0.5208,"delta":0.0166,"gamma":0.0005,"theta":-0.0579,"vega":0.0651,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:24:02"},{"contractSymbol":"AMD261016P00780000","optionType":"put","expiryDate":"2026-10-16","strike":780,"lastPrice":303.01,"bid":218.3,"ask":222.9,"volume":0,"openInterest":0,"impliedVolatility":0.6256,"delta":-0.9954,"gamma":0.0003,"theta":-0.0304,"vega":0.016,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-10T11:19:27"},{"contractSymbol":"AMD261016C00790000","optionType":"call","expiryDate":"2026-10-16","strike":790,"lastPrice":0.2,"bid":0.14,"ask":0.41,"volume":7,"openInterest":418,"impliedVolatility":0.5192,"delta":0.0139,"gamma":0.0004,"theta":-0.0496,"vega":0.0558,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:48:45"},{"contractSymbol":"AMD261016P00790000","optionType":"put","expiryDate":"2026-10-16","strike":790,"lastPrice":309.55,"bid":229.15,"ask":232.65,"volume":0,"openInterest":0,"impliedVolatility":0.6801,"delta":-0.9972,"gamma":0.0002,"theta":-0.0192,"vega":0.0138,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-07T11:39:07"},{"contractSymbol":"AMD261016C00800000","optionType":"call","expiryDate":"2026-10-16","strike":800,"lastPrice":0.29,"bid":0.26,"ask":0.41,"volume":81,"openInterest":2838,"impliedVolatility":0.5487,"delta":0.0116,"gamma":0.0004,"theta":-0.0427,"vega":0.0479,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:55"},{"contractSymbol":"AMD261016P00800000","optionType":"put","expiryDate":"2026-10-16","strike":800,"lastPrice":320.86,"bid":239,"ask":242.65,"volume":0,"openInterest":0,"impliedVolatility":0.6927,"delta":-0.9981,"gamma":0.0001,"theta":-0.0123,"vega":0.0057,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-18T15:04:04"},{"contractSymbol":"AMD261016C00810000","optionType":"call","expiryDate":"2026-10-16","strike":810,"lastPrice":0.22,"bid":0.05,"ask":0.4,"volume":24,"openInterest":251,"impliedVolatility":0.5387,"delta":0.0098,"gamma":0.0003,"theta":-0.0369,"vega":0.0412,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:55"},{"contractSymbol":"AMD261016P00810000","optionType":"put","expiryDate":"2026-10-16","strike":810,"lastPrice":318.06,"bid":248.4,"ask":252.65,"volume":0,"openInterest":0,"impliedVolatility":0.6727,"delta":-0.9988,"gamma":0.0001,"theta":-0.0075,"vega":0.0044,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-06T11:15:04"},{"contractSymbol":"AMD261016C00820000","optionType":"call","expiryDate":"2026-10-16","strike":820,"lastPrice":0.06,"bid":0.06,"ask":0.26,"volume":5,"openInterest":496,"impliedVolatility":0.5335,"delta":0.0083,"gamma":0.0003,"theta":-0.032,"vega":0.0358,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:58:15"},{"contractSymbol":"AMD261016P00820000","optionType":"put","expiryDate":"2026-10-16","strike":820,"lastPrice":338.8,"bid":259,"ask":262.65,"volume":0,"openInterest":0,"impliedVolatility":0.7315,"delta":-0.9993,"gamma":0.0001,"theta":-0.0038,"vega":0.0038,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-07T11:37:25"},{"contractSymbol":"AMD261016C00830000","optionType":"call","expiryDate":"2026-10-16","strike":830,"lastPrice":0.14,"bid":0.03,"ask":0.27,"volume":4,"openInterest":454,"impliedVolatility":0.5446,"delta":0.0071,"gamma":0.0002,"theta":-0.028,"vega":0.0312,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:15:15"},{"contractSymbol":"AMD261016P00830000","optionType":"put","expiryDate":"2026-10-16","strike":830,"lastPrice":348.57,"bid":269,"ask":272.65,"volume":0,"openInterest":0,"impliedVolatility":0.7504,"delta":-0.9995,"gamma":0,"theta":-0.0023,"vega":0.0012,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-07T11:37:54"},{"contractSymbol":"AMD261016C00840000","optionType":"call","expiryDate":"2026-10-16","strike":840,"lastPrice":0.12,"bid":0.07,"ask":0.25,"volume":2,"openInterest":166,"impliedVolatility":0.563,"delta":0.0061,"gamma":0.0002,"theta":-0.0248,"vega":0.0273,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:14:43"},{"contractSymbol":"AMD261016P00840000","optionType":"put","expiryDate":"2026-10-16","strike":840,"lastPrice":316.85,"bid":279.05,"ask":282.65,"volume":0,"openInterest":0,"impliedVolatility":0.7719,"delta":-0.9997,"gamma":0,"theta":-0.0015,"vega":0.0008,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-09T09:57:33"},{"contractSymbol":"AMD261016C00850000","optionType":"call","expiryDate":"2026-10-16","strike":850,"lastPrice":0.06,"bid":0.03,"ask":0.12,"volume":97,"openInterest":256,"impliedVolatility":0.535,"delta":0.0053,"gamma":0.0002,"theta":-0.022,"vega":0.0242,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:39:34"},{"contractSymbol":"AMD261016P00850000","optionType":"put","expiryDate":"2026-10-16","strike":850,"lastPrice":330.1,"bid":289,"ask":292.65,"volume":0,"openInterest":0,"impliedVolatility":0.7872,"delta":-0.9998,"gamma":0,"theta":-0.0007,"vega":0.0008,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-15T10:24:57"},{"contractSymbol":"AMD261016C00860000","optionType":"call","expiryDate":"2026-10-16","strike":860,"lastPrice":0.06,"bid":0.01,"ask":0.11,"volume":22,"openInterest":318,"impliedVolatility":0.5372,"delta":0.0047,"gamma":0.0001,"theta":-0.0198,"vega":0.0216,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:17:11"},{"contractSymbol":"AMD261016P00860000","optionType":"put","expiryDate":"2026-10-16","strike":860,"lastPrice":340.8,"bid":299,"ask":302.65,"volume":0,"openInterest":0,"impliedVolatility":0.8051,"delta":-0.9999,"gamma":0,"theta":-0.0003,"vega":0.0006,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-21T09:35:50"},{"contractSymbol":"AMD261016C00870000","optionType":"call","expiryDate":"2026-10-16","strike":870,"lastPrice":0.11,"bid":0.01,"ask":0.21,"volume":1,"openInterest":58,"impliedVolatility":0.5827,"delta":0.0042,"gamma":0.0001,"theta":-0.0179,"vega":0.0194,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:15:16"},{"contractSymbol":"AMD261016P00870000","optionType":"put","expiryDate":"2026-10-16","strike":870,"lastPrice":346.8,"bid":309.05,"ask":312.65,"volume":0,"openInterest":0,"impliedVolatility":0.8259,"delta":-0.9999,"gamma":0,"theta":-0.0002,"vega":0.0002,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-09T09:57:33"},{"contractSymbol":"AMD261016C00880000","optionType":"call","expiryDate":"2026-10-16","strike":880,"lastPrice":0.09,"bid":0.02,"ask":0.09,"volume":1,"openInterest":98,"impliedVolatility":0.5585,"delta":0.0037,"gamma":0.0001,"theta":-0.0164,"vega":0.0175,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:15:20"},{"contractSymbol":"AMD261016P00880000","optionType":"put","expiryDate":"2026-10-16","strike":880,"lastPrice":0,"bid":319.05,"ask":322.65,"volume":0,"openInterest":0,"impliedVolatility":0.8433,"delta":-1,"gamma":0,"theta":-0.0001,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261016C00890000","optionType":"call","expiryDate":"2026-10-16","strike":890,"lastPrice":0.06,"bid":0.01,"ask":0.11,"volume":2,"openInterest":165,"impliedVolatility":0.5755,"delta":0.0034,"gamma":0.0001,"theta":-0.0151,"vega":0.016,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:51:11"},{"contractSymbol":"AMD261016P00890000","optionType":"put","expiryDate":"2026-10-16","strike":890,"lastPrice":382.61,"bid":328.4,"ask":332.65,"volume":0,"openInterest":0,"impliedVolatility":0.8133,"delta":-1,"gamma":0,"theta":-0.0001,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-20T14:58:20"},{"contractSymbol":"AMD261016C00900000","optionType":"call","expiryDate":"2026-10-16","strike":900,"lastPrice":0.05,"bid":0.02,"ask":0.15,"volume":19,"openInterest":1624,"impliedVolatility":0.607,"delta":0.0031,"gamma":0.0001,"theta":-0.014,"vega":0.0147,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:58"},{"contractSymbol":"AMD261016P00900000","optionType":"put","expiryDate":"2026-10-16","strike":900,"lastPrice":414.4,"bid":339,"ask":342.65,"volume":0,"openInterest":0,"impliedVolatility":0.8742,"delta":-1,"gamma":0,"theta":0,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-27T12:28:43"},{"contractSymbol":"AMD261016C00910000","optionType":"call","expiryDate":"2026-10-16","strike":910,"lastPrice":0.07,"bid":0.01,"ask":0.23,"volume":6,"openInterest":177,"impliedVolatility":0.6405,"delta":0.0028,"gamma":0.0001,"theta":-0.0132,"vega":0.0136,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:52:07"},{"contractSymbol":"AMD261016P00910000","optionType":"put","expiryDate":"2026-10-16","strike":910,"lastPrice":0,"bid":348.4,"ask":352.65,"volume":0,"openInterest":0,"impliedVolatility":0.846,"delta":-1,"gamma":0,"theta":0,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261016C00920000","optionType":"call","expiryDate":"2026-10-16","strike":920,"lastPrice":0.09,"bid":0.01,"ask":0.29,"volume":3,"openInterest":359,"impliedVolatility":0.668,"delta":0.0026,"gamma":0.0001,"theta":-0.0124,"vega":0.0127,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:37:34"},{"contractSymbol":"AMD261016P00920000","optionType":"put","expiryDate":"2026-10-16","strike":920,"lastPrice":410.32,"bid":359.15,"ask":362.65,"volume":0,"openInterest":0,"impliedVolatility":0.9171,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-20T14:57:05"},{"contractSymbol":"AMD261016C00930000","optionType":"call","expiryDate":"2026-10-16","strike":930,"lastPrice":0.08,"bid":0.01,"ask":0.16,"volume":2,"openInterest":308,"impliedVolatility":0.6442,"delta":0.0024,"gamma":0.0001,"theta":-0.0118,"vega":0.0119,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:58:43"},{"contractSymbol":"AMD261016P00930000","optionType":"put","expiryDate":"2026-10-16","strike":930,"lastPrice":460.45,"bid":368.35,"ask":372.65,"volume":0,"openInterest":0,"impliedVolatility":0.8728,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-05-22T14:17:16"},{"contractSymbol":"AMD261016C00940000","optionType":"call","expiryDate":"2026-10-16","strike":940,"lastPrice":0.14,"bid":0.01,"ask":0.14,"volume":1,"openInterest":201,"impliedVolatility":0.6488,"delta":0.0023,"gamma":0.0001,"theta":-0.0112,"vega":0.0112,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:57:20"},{"contractSymbol":"AMD261016P00940000","optionType":"put","expiryDate":"2026-10-16","strike":940,"lastPrice":0,"bid":378.4,"ask":382.65,"volume":0,"openInterest":0,"impliedVolatility":0.8931,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261016C00950000","optionType":"call","expiryDate":"2026-10-16","strike":950,"lastPrice":0.05,"bid":0,"ask":0.08,"volume":8,"openInterest":876,"impliedVolatility":0.6255,"delta":0.0021,"gamma":0.0001,"theta":-0.0107,"vega":0.0106,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:57:37"},{"contractSymbol":"AMD261016P00950000","optionType":"put","expiryDate":"2026-10-16","strike":950,"lastPrice":419.6,"bid":388.4,"ask":392.65,"volume":0,"openInterest":0,"impliedVolatility":0.9084,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-13T12:50:09"},{"contractSymbol":"AMD261016C00960000","optionType":"call","expiryDate":"2026-10-16","strike":960,"lastPrice":0.06,"bid":0,"ask":0.1,"volume":2,"openInterest":143,"impliedVolatility":0.6487,"delta":0.002,"gamma":0.0001,"theta":-0.0103,"vega":0.01,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:41:51"},{"contractSymbol":"AMD261016P00960000","optionType":"put","expiryDate":"2026-10-16","strike":960,"lastPrice":450.42,"bid":398.9,"ask":402.65,"volume":0,"openInterest":0,"impliedVolatility":0.9638,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-20T14:58:14"},{"contractSymbol":"AMD261016C00970000","optionType":"call","expiryDate":"2026-10-16","strike":970,"lastPrice":0.04,"bid":0.01,"ask":0.21,"volume":3,"openInterest":159,"impliedVolatility":0.7084,"delta":0.0019,"gamma":0.0001,"theta":-0.0099,"vega":0.0095,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:47:02"},{"contractSymbol":"AMD261016P00970000","optionType":"put","expiryDate":"2026-10-16","strike":970,"lastPrice":497.5,"bid":409,"ask":412.65,"volume":0,"openInterest":0,"impliedVolatility":0.9863,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-06-11T14:00:31"},{"contractSymbol":"AMD261016C00980000","optionType":"call","expiryDate":"2026-10-16","strike":980,"lastPrice":0.07,"bid":0,"ask":0.21,"volume":2,"openInterest":74,"impliedVolatility":0.7169,"delta":0.0018,"gamma":0.0001,"theta":-0.0096,"vega":0.0091,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:58:08"},{"contractSymbol":"AMD261016P00980000","optionType":"put","expiryDate":"2026-10-16","strike":980,"lastPrice":0,"bid":419.05,"ask":422.65,"volume":0,"openInterest":0,"impliedVolatility":1.0051,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261016C00990000","optionType":"call","expiryDate":"2026-10-16","strike":990,"lastPrice":0.09,"bid":0.01,"ask":0.09,"volume":4,"openInterest":73,"impliedVolatility":0.6818,"delta":0.0017,"gamma":0,"theta":-0.0092,"vega":0.0087,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:28:44"},{"contractSymbol":"AMD261016P00990000","optionType":"put","expiryDate":"2026-10-16","strike":990,"lastPrice":510.15,"bid":429.05,"ask":432.65,"volume":0,"openInterest":0,"impliedVolatility":1.0201,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-06-05T12:02:17"},{"contractSymbol":"AMD261016C01000000","optionType":"call","expiryDate":"2026-10-16","strike":1000,"lastPrice":0.05,"bid":0,"ask":0.09,"volume":0,"openInterest":541,"impliedVolatility":0.6865,"delta":0.0016,"gamma":0,"theta":-0.009,"vega":0.0083,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T15:53:11"},{"contractSymbol":"AMD261016P01000000","optionType":"put","expiryDate":"2026-10-16","strike":1000,"lastPrice":0,"bid":438.35,"ask":442.65,"volume":0,"openInterest":0,"impliedVolatility":0.9771,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261016C01010000","optionType":"call","expiryDate":"2026-10-16","strike":1010,"lastPrice":0.04,"bid":0,"ask":0.1,"volume":3,"openInterest":274,"impliedVolatility":0.7032,"delta":0.0016,"gamma":0,"theta":-0.0087,"vega":0.008,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:51:36"},{"contractSymbol":"AMD261016P01010000","optionType":"put","expiryDate":"2026-10-16","strike":1010,"lastPrice":0,"bid":448.95,"ask":452.65,"volume":0,"openInterest":0,"impliedVolatility":1.0423,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261016C01020000","optionType":"call","expiryDate":"2026-10-16","strike":1020,"lastPrice":0.02,"bid":0,"ask":0.1,"volume":4,"openInterest":165,"impliedVolatility":0.7138,"delta":0.0015,"gamma":0,"theta":-0.0085,"vega":0.0077,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:50:01"},{"contractSymbol":"AMD261016P01020000","optionType":"put","expiryDate":"2026-10-16","strike":1020,"lastPrice":0,"bid":459,"ask":462.65,"volume":0,"openInterest":0,"impliedVolatility":1.0604,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261016C01030000","optionType":"call","expiryDate":"2026-10-16","strike":1030,"lastPrice":0.08,"bid":0,"ask":0.79,"volume":1,"openInterest":87,"impliedVolatility":0.8863,"delta":0.0014,"gamma":0,"theta":-0.0082,"vega":0.0074,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:51:11"},{"contractSymbol":"AMD261016P01030000","optionType":"put","expiryDate":"2026-10-16","strike":1030,"lastPrice":475.83,"bid":469,"ask":472.65,"volume":0,"openInterest":0,"impliedVolatility":1.0747,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-06-30T10:32:57"},{"contractSymbol":"AMD261016C01040000","optionType":"call","expiryDate":"2026-10-16","strike":1040,"lastPrice":0.09,"bid":0,"ask":0.09,"volume":1,"openInterest":79,"impliedVolatility":0.7281,"delta":0.0014,"gamma":0,"theta":-0.008,"vega":0.0071,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:51:19"},{"contractSymbol":"AMD261016P01040000","optionType":"put","expiryDate":"2026-10-16","strike":1040,"lastPrice":0,"bid":479.05,"ask":482.65,"volume":0,"openInterest":0,"impliedVolatility":1.0926,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261016C01050000","optionType":"call","expiryDate":"2026-10-16","strike":1050,"lastPrice":0.11,"bid":0,"ask":0.5,"volume":0,"openInterest":374,"impliedVolatility":0.8656,"delta":0.0013,"gamma":0,"theta":-0.0078,"vega":0.0068,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T10:31:30"},{"contractSymbol":"AMD261016P01050000","optionType":"put","expiryDate":"2026-10-16","strike":1050,"lastPrice":525.1,"bid":489,"ask":492.65,"volume":0,"openInterest":0,"impliedVolatility":1.1028,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-06-03T10:50:08"},{"contractSymbol":"AMD261016C01060000","optionType":"call","expiryDate":"2026-10-16","strike":1060,"lastPrice":0.05,"bid":0.01,"ask":0.09,"volume":0,"openInterest":448,"impliedVolatility":0.7547,"delta":0.0013,"gamma":0,"theta":-0.0076,"vega":0.0066,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T12:20:36"},{"contractSymbol":"AMD261016P01060000","optionType":"put","expiryDate":"2026-10-16","strike":1060,"lastPrice":0,"bid":499,"ask":502.65,"volume":0,"openInterest":0,"impliedVolatility":1.1166,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261016C01070000","optionType":"call","expiryDate":"2026-10-16","strike":1070,"lastPrice":0.03,"bid":0.01,"ask":0.1,"volume":0,"openInterest":288,"impliedVolatility":0.7707,"delta":0.0012,"gamma":0,"theta":-0.0074,"vega":0.0064,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T10:59:18"},{"contractSymbol":"AMD261016P01070000","optionType":"put","expiryDate":"2026-10-16","strike":1070,"lastPrice":0,"bid":509,"ask":512.65,"volume":0,"openInterest":0,"impliedVolatility":1.1303,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261016C01080000","optionType":"call","expiryDate":"2026-10-16","strike":1080,"lastPrice":0.02,"bid":0.02,"ask":0.03,"volume":113,"openInterest":4732,"impliedVolatility":0.7334,"delta":0.0012,"gamma":0,"theta":-0.0073,"vega":0.0062,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:58:06"},{"contractSymbol":"AMD261016P01080000","optionType":"put","expiryDate":"2026-10-16","strike":1080,"lastPrice":0,"bid":518.65,"ask":522.65,"volume":0,"openInterest":0,"impliedVolatility":1.1155,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261016C01090000","optionType":"call","expiryDate":"2026-10-16","strike":1090,"lastPrice":0.04,"bid":0,"ask":0.1,"volume":0,"openInterest":144,"impliedVolatility":0.7842,"delta":0.0012,"gamma":0,"theta":-0.0071,"vega":0.006,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T10:57:23"},{"contractSymbol":"AMD261016P01090000","optionType":"put","expiryDate":"2026-10-16","strike":1090,"lastPrice":577.02,"bid":528.8,"ask":532.65,"volume":0,"openInterest":0,"impliedVolatility":1.1414,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-02T13:27:07"},{"contractSymbol":"AMD261016C01100000","optionType":"call","expiryDate":"2026-10-16","strike":1100,"lastPrice":0.05,"bid":0,"ask":0.06,"volume":0,"openInterest":181,"impliedVolatility":0.7623,"delta":0.0011,"gamma":0,"theta":-0.0069,"vega":0.0058,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-09T13:44:17"},{"contractSymbol":"AMD261016P01100000","optionType":"put","expiryDate":"2026-10-16","strike":1100,"lastPrice":580.18,"bid":539,"ask":542.65,"volume":0,"openInterest":0,"impliedVolatility":1.1704,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-02T12:17:32"},{"contractSymbol":"AMD261016C01110000","optionType":"call","expiryDate":"2026-10-16","strike":1110,"lastPrice":0.05,"bid":0.01,"ask":0.09,"volume":7,"openInterest":407,"impliedVolatility":0.8033,"delta":0.0011,"gamma":0,"theta":-0.0068,"vega":0.0056,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:43:16"},{"contractSymbol":"AMD261016P01110000","optionType":"put","expiryDate":"2026-10-16","strike":1110,"lastPrice":553.02,"bid":549,"ask":552.65,"volume":0,"openInterest":0,"impliedVolatility":1.1835,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-06-30T10:32:57"},{"contractSymbol":"AMD261016C01120000","optionType":"call","expiryDate":"2026-10-16","strike":1120,"lastPrice":0.02,"bid":0.01,"ask":0.03,"volume":838,"openInterest":5696,"impliedVolatility":0.7575,"delta":0.001,"gamma":0,"theta":-0.0066,"vega":0.0054,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:27:22"},{"contractSymbol":"AMD261016P01120000","optionType":"put","expiryDate":"2026-10-16","strike":1120,"lastPrice":0,"bid":559,"ask":562.65,"volume":0,"openInterest":0,"impliedVolatility":1.1965,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261023C00040000","optionType":"call","expiryDate":"2026-10-23","strike":40,"lastPrice":0,"bid":515.75,"ask":523.05,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":1,"gamma":0,"theta":-0.0006,"vega":0.0002,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261023P00040000","optionType":"put","expiryDate":"2026-10-23","strike":40,"lastPrice":0,"bid":0,"ask":0.16,"volume":0,"openInterest":0,"impliedVolatility":3.0049,"delta":0,"gamma":0,"theta":-0.0006,"vega":0.0002,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261023C00045000","optionType":"call","expiryDate":"2026-10-23","strike":45,"lastPrice":0,"bid":510.8,"ask":518.05,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":1,"gamma":0,"theta":-0.0006,"vega":0.0002,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261023P00045000","optionType":"put","expiryDate":"2026-10-23","strike":45,"lastPrice":0,"bid":0,"ask":2.44,"volume":0,"openInterest":0,"impliedVolatility":3.974,"delta":0,"gamma":0,"theta":-0.0006,"vega":0.0002,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261023C00050000","optionType":"call","expiryDate":"2026-10-23","strike":50,"lastPrice":453.9,"bid":505.8,"ask":512.95,"volume":0,"openInterest":6,"impliedVolatility":0,"delta":1,"gamma":0,"theta":-0.0006,"vega":0.0002,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-08T11:06:57"},{"contractSymbol":"AMD261023P00050000","optionType":"put","expiryDate":"2026-10-23","strike":50,"lastPrice":0,"bid":0,"ask":2.11,"volume":0,"openInterest":0,"impliedVolatility":3.7117,"delta":0,"gamma":0,"theta":-0.0006,"vega":0.0002,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261023C00055000","optionType":"call","expiryDate":"2026-10-23","strike":55,"lastPrice":0,"bid":500.8,"ask":507.8,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":1,"gamma":0,"theta":-0.0007,"vega":0.0003,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261023P00055000","optionType":"put","expiryDate":"2026-10-23","strike":55,"lastPrice":0,"bid":0,"ask":2.11,"volume":0,"openInterest":0,"impliedVolatility":3.5561,"delta":0,"gamma":0,"theta":-0.0007,"vega":0.0003,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261023C00060000","optionType":"call","expiryDate":"2026-10-23","strike":60,"lastPrice":0,"bid":495.85,"ask":503.7,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":1,"gamma":0,"theta":-0.0008,"vega":0.0003,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261023P00060000","optionType":"put","expiryDate":"2026-10-23","strike":60,"lastPrice":0,"bid":0,"ask":2.11,"volume":0,"openInterest":0,"impliedVolatility":3.4157,"delta":0,"gamma":0,"theta":-0.0008,"vega":0.0003,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261023C00065000","optionType":"call","expiryDate":"2026-10-23","strike":65,"lastPrice":0,"bid":490.85,"ask":498.7,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":1,"gamma":0,"theta":-0.0008,"vega":0.0003,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261023P00065000","optionType":"put","expiryDate":"2026-10-23","strike":65,"lastPrice":0,"bid":0,"ask":2.11,"volume":0,"openInterest":0,"impliedVolatility":3.288,"delta":0,"gamma":0,"theta":-0.0008,"vega":0.0003,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261023C00070000","optionType":"call","expiryDate":"2026-10-23","strike":70,"lastPrice":0,"bid":485.9,"ask":493.1,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9999,"gamma":0,"theta":-0.0009,"vega":0.0004,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261023P00070000","optionType":"put","expiryDate":"2026-10-23","strike":70,"lastPrice":0,"bid":0,"ask":2.41,"volume":0,"openInterest":0,"impliedVolatility":3.2343,"delta":0,"gamma":0,"theta":-0.0009,"vega":0.0004,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261023C00075000","optionType":"call","expiryDate":"2026-10-23","strike":75,"lastPrice":0,"bid":480.9,"ask":488.15,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9999,"gamma":0,"theta":-0.0009,"vega":0.0004,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261023P00075000","optionType":"put","expiryDate":"2026-10-23","strike":75,"lastPrice":0,"bid":0,"ask":2.41,"volume":0,"openInterest":0,"impliedVolatility":3.1237,"delta":-0.0001,"gamma":0,"theta":-0.0009,"vega":0.0004,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261023C00080000","optionType":"call","expiryDate":"2026-10-23","strike":80,"lastPrice":0,"bid":475.95,"ask":482.6,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9999,"gamma":0,"theta":-0.001,"vega":0.0004,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261023P00080000","optionType":"put","expiryDate":"2026-10-23","strike":80,"lastPrice":0,"bid":0,"ask":2.11,"volume":0,"openInterest":0,"impliedVolatility":2.9621,"delta":-0.0001,"gamma":0,"theta":-0.001,"vega":0.0004,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261023C00085000","optionType":"call","expiryDate":"2026-10-23","strike":85,"lastPrice":0,"bid":471.6,"ask":478.75,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9999,"gamma":0,"theta":-0.0011,"vega":0.0005,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261023P00085000","optionType":"put","expiryDate":"2026-10-23","strike":85,"lastPrice":0,"bid":0,"ask":2.11,"volume":0,"openInterest":0,"impliedVolatility":2.8684,"delta":-0.0001,"gamma":0,"theta":-0.0011,"vega":0.0005,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261023C00090000","optionType":"call","expiryDate":"2026-10-23","strike":90,"lastPrice":0,"bid":465.95,"ask":472.6,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9999,"gamma":0,"theta":-0.0012,"vega":0.0006,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261023P00090000","optionType":"put","expiryDate":"2026-10-23","strike":90,"lastPrice":0,"bid":0,"ask":2.11,"volume":0,"openInterest":0,"impliedVolatility":2.7805,"delta":-0.0001,"gamma":0,"theta":-0.0012,"vega":0.0006,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261023C00095000","optionType":"call","expiryDate":"2026-10-23","strike":95,"lastPrice":0,"bid":461,"ask":467.95,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9999,"gamma":0,"theta":-0.0013,"vega":0.0006,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261023P00095000","optionType":"put","expiryDate":"2026-10-23","strike":95,"lastPrice":0,"bid":0,"ask":2.11,"volume":0,"openInterest":0,"impliedVolatility":2.6979,"delta":-0.0001,"gamma":0,"theta":-0.0013,"vega":0.0006,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261023C00100000","optionType":"call","expiryDate":"2026-10-23","strike":100,"lastPrice":0,"bid":456,"ask":462.95,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9999,"gamma":0,"theta":-0.0014,"vega":0.0007,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261023P00100000","optionType":"put","expiryDate":"2026-10-23","strike":100,"lastPrice":0,"bid":0,"ask":2.74,"volume":0,"openInterest":0,"impliedVolatility":2.7244,"delta":-0.0001,"gamma":0,"theta":-0.0014,"vega":0.0007,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261023C00105000","optionType":"call","expiryDate":"2026-10-23","strike":105,"lastPrice":0,"bid":451.25,"ask":458.85,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9999,"gamma":0,"theta":-0.0015,"vega":0.0008,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261023P00105000","optionType":"put","expiryDate":"2026-10-23","strike":105,"lastPrice":0,"bid":0,"ask":2.11,"volume":0,"openInterest":0,"impliedVolatility":2.5461,"delta":-0.0001,"gamma":0,"theta":-0.0015,"vega":0.0008,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261023C00110000","optionType":"call","expiryDate":"2026-10-23","strike":110,"lastPrice":385.45,"bid":446.05,"ask":453.55,"volume":0,"openInterest":5,"impliedVolatility":0,"delta":0.9999,"gamma":0,"theta":-0.0017,"vega":0.0009,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T13:40:12"},{"contractSymbol":"AMD261023P00110000","optionType":"put","expiryDate":"2026-10-23","strike":110,"lastPrice":0,"bid":0,"ask":2.31,"volume":0,"openInterest":0,"impliedVolatility":2.5091,"delta":-0.0001,"gamma":0,"theta":-0.0017,"vega":0.0009,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261023C00115000","optionType":"call","expiryDate":"2026-10-23","strike":115,"lastPrice":388.9,"bid":441.05,"ask":448.35,"volume":0,"openInterest":2,"impliedVolatility":0,"delta":0.9998,"gamma":0,"theta":-0.0018,"vega":0.001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T15:38:39"},{"contractSymbol":"AMD261023P00115000","optionType":"put","expiryDate":"2026-10-23","strike":115,"lastPrice":0,"bid":0,"ask":2.11,"volume":0,"openInterest":0,"impliedVolatility":2.4093,"delta":-0.0001,"gamma":0,"theta":-0.0018,"vega":0.001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261023C00120000","optionType":"call","expiryDate":"2026-10-23","strike":120,"lastPrice":349.99,"bid":436.1,"ask":443.9,"volume":0,"openInterest":2,"impliedVolatility":0,"delta":0.9998,"gamma":0,"theta":-0.002,"vega":0.0011,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-04T11:35:23"},{"contractSymbol":"AMD261023P00120000","optionType":"put","expiryDate":"2026-10-23","strike":120,"lastPrice":0,"bid":0,"ask":2.74,"volume":0,"openInterest":0,"impliedVolatility":2.439,"delta":-0.0002,"gamma":0,"theta":-0.002,"vega":0.0011,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261023C00125000","optionType":"call","expiryDate":"2026-10-23","strike":125,"lastPrice":0,"bid":431.1,"ask":438.65,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9998,"gamma":0,"theta":-0.0022,"vega":0.0012,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261023P00125000","optionType":"put","expiryDate":"2026-10-23","strike":125,"lastPrice":0,"bid":0,"ask":2.41,"volume":0,"openInterest":0,"impliedVolatility":2.33,"delta":-0.0002,"gamma":0,"theta":-0.0022,"vega":0.0012,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261023C00130000","optionType":"call","expiryDate":"2026-10-23","strike":130,"lastPrice":0,"bid":426.15,"ask":433.65,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9998,"gamma":0,"theta":-0.0024,"vega":0.0013,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261023P00130000","optionType":"put","expiryDate":"2026-10-23","strike":130,"lastPrice":0,"bid":0,"ask":2.11,"volume":0,"openInterest":0,"impliedVolatility":2.2267,"delta":-0.0002,"gamma":0,"theta":-0.0024,"vega":0.0013,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261023C00135000","optionType":"call","expiryDate":"2026-10-23","strike":135,"lastPrice":0,"bid":421.4,"ask":428.1,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9998,"gamma":0,"theta":-0.0026,"vega":0.0014,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261023P00135000","optionType":"put","expiryDate":"2026-10-23","strike":135,"lastPrice":0,"bid":0,"ask":2.12,"volume":0,"openInterest":0,"impliedVolatility":2.1723,"delta":-0.0002,"gamma":0,"theta":-0.0026,"vega":0.0014,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261023C00140000","optionType":"call","expiryDate":"2026-10-23","strike":140,"lastPrice":0,"bid":416.15,"ask":424,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9997,"gamma":0,"theta":-0.0028,"vega":0.0016,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261023P00140000","optionType":"put","expiryDate":"2026-10-23","strike":140,"lastPrice":0.03,"bid":0,"ask":2.12,"volume":0,"openInterest":1,"impliedVolatility":2.1186,"delta":-0.0002,"gamma":0,"theta":-0.0028,"vega":0.0016,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T13:13:14"},{"contractSymbol":"AMD261023C00145000","optionType":"call","expiryDate":"2026-10-23","strike":145,"lastPrice":0,"bid":411.2,"ask":419,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9997,"gamma":0,"theta":-0.0031,"vega":0.0018,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261023P00145000","optionType":"put","expiryDate":"2026-10-23","strike":145,"lastPrice":0,"bid":0,"ask":2.12,"volume":0,"openInterest":0,"impliedVolatility":2.0668,"delta":-0.0003,"gamma":0,"theta":-0.0031,"vega":0.0018,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261023C00150000","optionType":"call","expiryDate":"2026-10-23","strike":150,"lastPrice":373.82,"bid":406.2,"ask":414.05,"volume":0,"openInterest":4,"impliedVolatility":0,"delta":0.9997,"gamma":0,"theta":-0.0033,"vega":0.002,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T12:35:43"},{"contractSymbol":"AMD261023P00150000","optionType":"put","expiryDate":"2026-10-23","strike":150,"lastPrice":0,"bid":0,"ask":2.12,"volume":0,"openInterest":0,"impliedVolatility":2.017,"delta":-0.0003,"gamma":0,"theta":-0.0033,"vega":0.002,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261023C00155000","optionType":"call","expiryDate":"2026-10-23","strike":155,"lastPrice":389.8,"bid":401.9,"ask":408.55,"volume":1,"openInterest":1,"impliedVolatility":0,"delta":0.9996,"gamma":0,"theta":-0.0036,"vega":0.0022,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:39:55"},{"contractSymbol":"AMD261023P00155000","optionType":"put","expiryDate":"2026-10-23","strike":155,"lastPrice":0.41,"bid":0,"ask":2.12,"volume":0,"openInterest":2,"impliedVolatility":1.9689,"delta":-0.0004,"gamma":0,"theta":-0.0036,"vega":0.0022,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T15:38:39"},{"contractSymbol":"AMD261023C00160000","optionType":"call","expiryDate":"2026-10-23","strike":160,"lastPrice":336.64,"bid":396.95,"ask":402.9,"volume":0,"openInterest":2,"impliedVolatility":0,"delta":0.9996,"gamma":0,"theta":-0.0039,"vega":0.0024,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T15:28:11"},{"contractSymbol":"AMD261023P00160000","optionType":"put","expiryDate":"2026-10-23","strike":160,"lastPrice":0,"bid":0,"ask":2.12,"volume":0,"openInterest":0,"impliedVolatility":1.9224,"delta":-0.0004,"gamma":0,"theta":-0.0039,"vega":0.0024,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261023C00165000","optionType":"call","expiryDate":"2026-10-23","strike":165,"lastPrice":0,"bid":391.25,"ask":398.25,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9996,"gamma":0,"theta":-0.0042,"vega":0.0026,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261023P00165000","optionType":"put","expiryDate":"2026-10-23","strike":165,"lastPrice":0,"bid":0,"ask":2.12,"volume":0,"openInterest":0,"impliedVolatility":1.8774,"delta":-0.0004,"gamma":0,"theta":-0.0042,"vega":0.0026,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261023C00170000","optionType":"call","expiryDate":"2026-10-23","strike":170,"lastPrice":0,"bid":386.3,"ask":393.3,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9995,"gamma":0,"theta":-0.0046,"vega":0.0029,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261023P00170000","optionType":"put","expiryDate":"2026-10-23","strike":170,"lastPrice":0,"bid":0,"ask":2.13,"volume":0,"openInterest":0,"impliedVolatility":1.8351,"delta":-0.0005,"gamma":0,"theta":-0.0046,"vega":0.0029,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261023C00175000","optionType":"call","expiryDate":"2026-10-23","strike":175,"lastPrice":298.11,"bid":381.3,"ask":388,"volume":0,"openInterest":1,"impliedVolatility":0,"delta":0.9995,"gamma":0,"theta":-0.0049,"vega":0.0031,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-04T14:46:07"},{"contractSymbol":"AMD261023P00175000","optionType":"put","expiryDate":"2026-10-23","strike":175,"lastPrice":0.58,"bid":0,"ask":2.13,"volume":0,"openInterest":4,"impliedVolatility":1.7929,"delta":-0.0005,"gamma":0,"theta":-0.0049,"vega":0.0031,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-04T09:49:44"},{"contractSymbol":"AMD261023C00180000","optionType":"call","expiryDate":"2026-10-23","strike":180,"lastPrice":366.08,"bid":376.35,"ask":383.3,"volume":0,"openInterest":7,"impliedVolatility":0,"delta":0.9994,"gamma":0,"theta":-0.0053,"vega":0.0034,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T14:30:24"},{"contractSymbol":"AMD261023P00180000","optionType":"put","expiryDate":"2026-10-23","strike":180,"lastPrice":0,"bid":0,"ask":2.13,"volume":0,"openInterest":0,"impliedVolatility":1.7519,"delta":-0.0006,"gamma":0,"theta":-0.0053,"vega":0.0034,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261023C00185000","optionType":"call","expiryDate":"2026-10-23","strike":185,"lastPrice":360.05,"bid":372.05,"ask":378.65,"volume":5,"openInterest":1,"impliedVolatility":0,"delta":0.9994,"gamma":0,"theta":-0.0057,"vega":0.0038,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:48:50"},{"contractSymbol":"AMD261023P00185000","optionType":"put","expiryDate":"2026-10-23","strike":185,"lastPrice":0.06,"bid":0,"ask":2.14,"volume":0,"openInterest":0,"impliedVolatility":1.7132,"delta":-0.0006,"gamma":0,"theta":-0.0057,"vega":0.0038,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-04T11:27:41"},{"contractSymbol":"AMD261023C00190000","optionType":"call","expiryDate":"2026-10-23","strike":190,"lastPrice":0,"bid":366.7,"ask":373.55,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9993,"gamma":0,"theta":-0.0061,"vega":0.0041,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261023P00190000","optionType":"put","expiryDate":"2026-10-23","strike":190,"lastPrice":0.05,"bid":0,"ask":2.14,"volume":0,"openInterest":7,"impliedVolatility":1.6745,"delta":-0.0007,"gamma":0,"theta":-0.0062,"vega":0.0041,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T10:11:46"},{"contractSymbol":"AMD261023C00195000","optionType":"call","expiryDate":"2026-10-23","strike":195,"lastPrice":0,"bid":361.4,"ask":368.7,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9992,"gamma":0,"theta":-0.0066,"vega":0.0044,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261023P00195000","optionType":"put","expiryDate":"2026-10-23","strike":195,"lastPrice":0.19,"bid":0,"ask":2.14,"volume":0,"openInterest":1,"impliedVolatility":1.6368,"delta":-0.0008,"gamma":0,"theta":-0.0066,"vega":0.0045,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-10T15:18:12"},{"contractSymbol":"AMD261023C00200000","optionType":"call","expiryDate":"2026-10-23","strike":200,"lastPrice":345.92,"bid":357.45,"ask":363.1,"volume":3,"openInterest":1,"impliedVolatility":0,"delta":0.9992,"gamma":0,"theta":-0.0071,"vega":0.0048,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:21:33"},{"contractSymbol":"AMD261023P00200000","optionType":"put","expiryDate":"2026-10-23","strike":200,"lastPrice":0.13,"bid":0,"ask":0.18,"volume":0,"openInterest":63,"impliedVolatility":1.194,"delta":-0.0008,"gamma":0,"theta":-0.0071,"vega":0.0048,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:09:11"},{"contractSymbol":"AMD261023C00205000","optionType":"call","expiryDate":"2026-10-23","strike":205,"lastPrice":0,"bid":352.45,"ask":359.3,"volume":0,"openInterest":0,"impliedVolatility":1.2447,"delta":0.9991,"gamma":0,"theta":-0.0076,"vega":0.0053,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261023P00205000","optionType":"put","expiryDate":"2026-10-23","strike":205,"lastPrice":0.88,"bid":0,"ask":2.15,"volume":0,"openInterest":12,"impliedVolatility":1.5654,"delta":-0.0009,"gamma":0,"theta":-0.0076,"vega":0.0053,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T10:52:03"},{"contractSymbol":"AMD261023C00210000","optionType":"call","expiryDate":"2026-10-23","strike":210,"lastPrice":315.8,"bid":347.5,"ask":354.3,"volume":0,"openInterest":3,"impliedVolatility":1.219,"delta":0.999,"gamma":0,"theta":-0.0081,"vega":0.0057,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T11:36:03"},{"contractSymbol":"AMD261023P00210000","optionType":"put","expiryDate":"2026-10-23","strike":210,"lastPrice":0.09,"bid":0,"ask":2.16,"volume":0,"openInterest":16,"impliedVolatility":1.5316,"delta":-0.001,"gamma":0,"theta":-0.0081,"vega":0.0057,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T12:52:57"},{"contractSymbol":"AMD261023C00215000","optionType":"call","expiryDate":"2026-10-23","strike":215,"lastPrice":293.78,"bid":342.5,"ask":348.2,"volume":0,"openInterest":2,"impliedVolatility":0,"delta":0.9989,"gamma":0,"theta":-0.0086,"vega":0.0062,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-10T12:03:11"},{"contractSymbol":"AMD261023P00215000","optionType":"put","expiryDate":"2026-10-23","strike":215,"lastPrice":0.16,"bid":0,"ask":2.04,"volume":7,"openInterest":14,"impliedVolatility":1.4849,"delta":-0.0011,"gamma":0,"theta":-0.0086,"vega":0.0062,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:25:06"},{"contractSymbol":"AMD261023C00220000","optionType":"call","expiryDate":"2026-10-23","strike":220,"lastPrice":283.96,"bid":337.55,"ask":343.5,"volume":0,"openInterest":3,"impliedVolatility":0,"delta":0.9988,"gamma":0,"theta":-0.0092,"vega":0.0067,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T13:01:39"},{"contractSymbol":"AMD261023P00220000","optionType":"put","expiryDate":"2026-10-23","strike":220,"lastPrice":0.07,"bid":0,"ask":2.04,"volume":4,"openInterest":146,"impliedVolatility":1.4519,"delta":-0.0012,"gamma":0,"theta":-0.0092,"vega":0.0067,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:55:10"},{"contractSymbol":"AMD261023C00225000","optionType":"call","expiryDate":"2026-10-23","strike":225,"lastPrice":0,"bid":332.6,"ask":338.25,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9987,"gamma":0,"theta":-0.0098,"vega":0.0073,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261023P00225000","optionType":"put","expiryDate":"2026-10-23","strike":225,"lastPrice":0.11,"bid":0,"ask":0.11,"volume":5,"openInterest":8,"impliedVolatility":1.0165,"delta":-0.0013,"gamma":0,"theta":-0.0098,"vega":0.0073,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:16:42"},{"contractSymbol":"AMD261023C00230000","optionType":"call","expiryDate":"2026-10-23","strike":230,"lastPrice":314.17,"bid":327.6,"ask":334.45,"volume":2,"openInterest":2,"impliedVolatility":1.1368,"delta":0.9986,"gamma":0,"theta":-0.0105,"vega":0.0079,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:44:50"},{"contractSymbol":"AMD261023P00230000","optionType":"put","expiryDate":"2026-10-23","strike":230,"lastPrice":0.14,"bid":0,"ask":0.14,"volume":1,"openInterest":10,"impliedVolatility":1.0152,"delta":-0.0014,"gamma":0,"theta":-0.0105,"vega":0.0079,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:16:20"},{"contractSymbol":"AMD261023C00235000","optionType":"call","expiryDate":"2026-10-23","strike":235,"lastPrice":239.72,"bid":322.65,"ask":327.4,"volume":0,"openInterest":1,"impliedVolatility":0,"delta":0.9985,"gamma":0,"theta":-0.0111,"vega":0.0085,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-04T12:26:44"},{"contractSymbol":"AMD261023P00235000","optionType":"put","expiryDate":"2026-10-23","strike":235,"lastPrice":0.07,"bid":0,"ask":0.13,"volume":7,"openInterest":9,"impliedVolatility":0.9852,"delta":-0.0015,"gamma":0,"theta":-0.0112,"vega":0.0085,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:25:31"},{"contractSymbol":"AMD261023C00240000","optionType":"call","expiryDate":"2026-10-23","strike":240,"lastPrice":282.55,"bid":317.65,"ask":324.45,"volume":0,"openInterest":7,"impliedVolatility":1.0754,"delta":0.9984,"gamma":0,"theta":-0.0119,"vega":0.0092,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T14:20:02"},{"contractSymbol":"AMD261023P00240000","optionType":"put","expiryDate":"2026-10-23","strike":240,"lastPrice":0.16,"bid":0,"ask":0.16,"volume":5,"openInterest":7,"impliedVolatility":0.9814,"delta":-0.0016,"gamma":0,"theta":-0.0119,"vega":0.0092,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:24:36"},{"contractSymbol":"AMD261023C00245000","optionType":"call","expiryDate":"2026-10-23","strike":245,"lastPrice":301.67,"bid":312.7,"ask":318.45,"volume":1,"openInterest":1,"impliedVolatility":0,"delta":0.9982,"gamma":0,"theta":-0.0126,"vega":0.0099,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:36:28"},{"contractSymbol":"AMD261023P00245000","optionType":"put","expiryDate":"2026-10-23","strike":245,"lastPrice":0.1,"bid":0,"ask":2.08,"volume":1,"openInterest":3,"impliedVolatility":1.3013,"delta":-0.0018,"gamma":0,"theta":-0.0126,"vega":0.01,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:14:11"},{"contractSymbol":"AMD261023C00250000","optionType":"call","expiryDate":"2026-10-23","strike":250,"lastPrice":274.41,"bid":307.7,"ask":314.5,"volume":0,"openInterest":2,"impliedVolatility":1.031,"delta":0.998,"gamma":0,"theta":-0.0134,"vega":0.0107,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-09T11:04:39"},{"contractSymbol":"AMD261023P00250000","optionType":"put","expiryDate":"2026-10-23","strike":250,"lastPrice":0.1,"bid":0,"ask":2.21,"volume":0,"openInterest":17,"impliedVolatility":1.284,"delta":-0.002,"gamma":0,"theta":-0.0134,"vega":0.0107,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T09:46:23"},{"contractSymbol":"AMD261023C00255000","optionType":"call","expiryDate":"2026-10-23","strike":255,"lastPrice":291.73,"bid":302.75,"ask":309.55,"volume":2,"openInterest":1,"impliedVolatility":1.0223,"delta":0.9979,"gamma":0,"theta":-0.0142,"vega":0.0116,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:37:40"},{"contractSymbol":"AMD261023P00255000","optionType":"put","expiryDate":"2026-10-23","strike":255,"lastPrice":0.16,"bid":0.01,"ask":0.17,"volume":1,"openInterest":11,"impliedVolatility":0.9256,"delta":-0.0021,"gamma":0,"theta":-0.0143,"vega":0.0116,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:24:07"},{"contractSymbol":"AMD261023C00260000","optionType":"call","expiryDate":"2026-10-23","strike":260,"lastPrice":263.55,"bid":297.8,"ask":303.75,"volume":0,"openInterest":4,"impliedVolatility":0,"delta":0.9977,"gamma":0,"theta":-0.0151,"vega":0.0125,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T13:13:55"},{"contractSymbol":"AMD261023P00260000","optionType":"put","expiryDate":"2026-10-23","strike":260,"lastPrice":0.09,"bid":0.08,"ask":0.15,"volume":2,"openInterest":8,"impliedVolatility":0.9263,"delta":-0.0023,"gamma":0,"theta":-0.0152,"vega":0.0125,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:42:32"},{"contractSymbol":"AMD261023C00265000","optionType":"call","expiryDate":"2026-10-23","strike":265,"lastPrice":286.58,"bid":292.85,"ask":298.6,"volume":0,"openInterest":1,"impliedVolatility":0,"delta":0.9975,"gamma":0,"theta":-0.016,"vega":0.0134,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:37:11"},{"contractSymbol":"AMD261023P00265000","optionType":"put","expiryDate":"2026-10-23","strike":265,"lastPrice":0.17,"bid":0.01,"ask":0.17,"volume":2,"openInterest":16,"impliedVolatility":0.883,"delta":-0.0025,"gamma":0,"theta":-0.0161,"vega":0.0135,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:40:53"},{"contractSymbol":"AMD261023C00270000","optionType":"call","expiryDate":"2026-10-23","strike":270,"lastPrice":241.84,"bid":287.85,"ask":293.5,"volume":0,"openInterest":1,"impliedVolatility":0,"delta":0.9973,"gamma":0,"theta":-0.017,"vega":0.0145,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-10T09:44:50"},{"contractSymbol":"AMD261023P00270000","optionType":"put","expiryDate":"2026-10-23","strike":270,"lastPrice":0.15,"bid":0.05,"ask":0.2,"volume":5,"openInterest":8,"impliedVolatility":0.8912,"delta":-0.0027,"gamma":0,"theta":-0.0171,"vega":0.0145,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:41:17"},{"contractSymbol":"AMD261023C00275000","optionType":"call","expiryDate":"2026-10-23","strike":275,"lastPrice":0,"bid":282.85,"ask":288.1,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9971,"gamma":0.0001,"theta":-0.0181,"vega":0.0156,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261023P00275000","optionType":"put","expiryDate":"2026-10-23","strike":275,"lastPrice":0.11,"bid":0.01,"ask":0.17,"volume":9,"openInterest":4,"impliedVolatility":0.8421,"delta":-0.003,"gamma":0.0001,"theta":-0.0181,"vega":0.0156,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:40:57"},{"contractSymbol":"AMD261023C00280000","optionType":"call","expiryDate":"2026-10-23","strike":280,"lastPrice":267.12,"bid":277.9,"ask":284.7,"volume":1,"openInterest":2,"impliedVolatility":0.9273,"delta":0.9968,"gamma":0.0001,"theta":-0.0192,"vega":0.0168,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:17:03"},{"contractSymbol":"AMD261023P00280000","optionType":"put","expiryDate":"2026-10-23","strike":280,"lastPrice":0.2,"bid":0.01,"ask":0.27,"volume":0,"openInterest":5,"impliedVolatility":0.8604,"delta":-0.0032,"gamma":0.0001,"theta":-0.0192,"vega":0.0168,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T12:47:34"},{"contractSymbol":"AMD261023C00285000","optionType":"call","expiryDate":"2026-10-23","strike":285,"lastPrice":0,"bid":272.95,"ask":279.35,"volume":0,"openInterest":0,"impliedVolatility":0.8134,"delta":0.9965,"gamma":0.0001,"theta":-0.0204,"vega":0.0181,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261023P00285000","optionType":"put","expiryDate":"2026-10-23","strike":285,"lastPrice":0.15,"bid":0.01,"ask":0.25,"volume":3,"openInterest":12,"impliedVolatility":0.833,"delta":-0.0035,"gamma":0.0001,"theta":-0.0204,"vega":0.0182,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:23:49"},{"contractSymbol":"AMD261023C00290000","optionType":"call","expiryDate":"2026-10-23","strike":290,"lastPrice":0,"bid":267.95,"ask":274.45,"volume":0,"openInterest":0,"impliedVolatility":0.8142,"delta":0.9962,"gamma":0.0001,"theta":-0.0216,"vega":0.0195,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261023P00290000","optionType":"put","expiryDate":"2026-10-23","strike":290,"lastPrice":0.2,"bid":0.1,"ask":0.26,"volume":12,"openInterest":49,"impliedVolatility":0.8425,"delta":-0.0038,"gamma":0.0001,"theta":-0.0216,"vega":0.0195,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:08:45"},{"contractSymbol":"AMD261023C00295000","optionType":"call","expiryDate":"2026-10-23","strike":295,"lastPrice":0,"bid":263,"ask":269.25,"volume":0,"openInterest":0,"impliedVolatility":0.7,"delta":0.9959,"gamma":0.0001,"theta":-0.0229,"vega":0.021,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261023P00295000","optionType":"put","expiryDate":"2026-10-23","strike":295,"lastPrice":0.17,"bid":0.01,"ask":0.27,"volume":2,"openInterest":19,"impliedVolatility":0.8002,"delta":-0.0041,"gamma":0.0001,"theta":-0.023,"vega":0.021,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:55:08"},{"contractSymbol":"AMD261023C00300000","optionType":"call","expiryDate":"2026-10-23","strike":300,"lastPrice":259.03,"bid":258.05,"ask":264.2,"volume":2,"openInterest":2,"impliedVolatility":0.6308,"delta":0.9956,"gamma":0.0001,"theta":-0.0243,"vega":0.0226,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:20"},{"contractSymbol":"AMD261023P00300000","optionType":"put","expiryDate":"2026-10-23","strike":300,"lastPrice":0.23,"bid":0.08,"ask":0.33,"volume":56,"openInterest":33,"impliedVolatility":0.7889,"delta":-0.0044,"gamma":0.0001,"theta":-0.0244,"vega":0.0227,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:34:45"},{"contractSymbol":"AMD261023C00305000","optionType":"call","expiryDate":"2026-10-23","strike":305,"lastPrice":0,"bid":253.1,"ask":259,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9952,"gamma":0.0001,"theta":-0.0258,"vega":0.0244,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261023P00305000","optionType":"put","expiryDate":"2026-10-23","strike":305,"lastPrice":0.18,"bid":0.01,"ask":0.32,"volume":3,"openInterest":7,"impliedVolatility":0.7754,"delta":-0.0048,"gamma":0.0001,"theta":-0.0259,"vega":0.0244,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:24:14"},{"contractSymbol":"AMD261023C00310000","optionType":"call","expiryDate":"2026-10-23","strike":310,"lastPrice":0,"bid":248.1,"ask":254.9,"volume":0,"openInterest":0,"impliedVolatility":0.825,"delta":0.9948,"gamma":0.0001,"theta":-0.0274,"vega":0.0263,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261023P00310000","optionType":"put","expiryDate":"2026-10-23","strike":310,"lastPrice":0.21,"bid":0.12,"ask":0.3,"volume":2,"openInterest":32,"impliedVolatility":0.7771,"delta":-0.0052,"gamma":0.0001,"theta":-0.0275,"vega":0.0263,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:53:31"},{"contractSymbol":"AMD261023C00315000","optionType":"call","expiryDate":"2026-10-23","strike":315,"lastPrice":0,"bid":243.15,"ask":248.8,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9943,"gamma":0.0001,"theta":-0.0292,"vega":0.0283,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261023P00315000","optionType":"put","expiryDate":"2026-10-23","strike":315,"lastPrice":0.24,"bid":0.01,"ask":0.48,"volume":0,"openInterest":11,"impliedVolatility":0.7716,"delta":-0.0057,"gamma":0.0001,"theta":-0.0292,"vega":0.0284,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T13:00:33"},{"contractSymbol":"AMD261023C00320000","optionType":"call","expiryDate":"2026-10-23","strike":320,"lastPrice":185,"bid":238.25,"ask":243.85,"volume":0,"openInterest":3,"impliedVolatility":0,"delta":0.9938,"gamma":0.0001,"theta":-0.031,"vega":0.0305,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T11:12:49"},{"contractSymbol":"AMD261023P00320000","optionType":"put","expiryDate":"2026-10-23","strike":320,"lastPrice":0.23,"bid":0.16,"ask":0.31,"volume":3,"openInterest":24,"impliedVolatility":0.7487,"delta":-0.0062,"gamma":0.0001,"theta":-0.0311,"vega":0.0306,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:56:41"},{"contractSymbol":"AMD261023C00325000","optionType":"call","expiryDate":"2026-10-23","strike":325,"lastPrice":0,"bid":233.3,"ask":238.85,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9932,"gamma":0.0001,"theta":-0.033,"vega":0.033,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261023P00325000","optionType":"put","expiryDate":"2026-10-23","strike":325,"lastPrice":0.26,"bid":0.11,"ask":0.37,"volume":7,"openInterest":9,"impliedVolatility":0.7316,"delta":-0.0068,"gamma":0.0001,"theta":-0.0331,"vega":0.0331,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:16"},{"contractSymbol":"AMD261023C00330000","optionType":"call","expiryDate":"2026-10-23","strike":330,"lastPrice":215.73,"bid":228.3,"ask":233.85,"volume":1,"openInterest":0,"impliedVolatility":0,"delta":0.9926,"gamma":0.0002,"theta":-0.0351,"vega":0.0356,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:37:57"},{"contractSymbol":"AMD261023P00330000","optionType":"put","expiryDate":"2026-10-23","strike":330,"lastPrice":0.35,"bid":0.02,"ask":0.46,"volume":10,"openInterest":37,"impliedVolatility":0.7129,"delta":-0.0074,"gamma":0.0002,"theta":-0.0352,"vega":0.0357,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:31:17"},{"contractSymbol":"AMD261023C00335000","optionType":"call","expiryDate":"2026-10-23","strike":335,"lastPrice":0,"bid":223.35,"ask":228.95,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.992,"gamma":0.0002,"theta":-0.0374,"vega":0.0385,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261023P00335000","optionType":"put","expiryDate":"2026-10-23","strike":335,"lastPrice":0.42,"bid":0.02,"ask":0.48,"volume":0,"openInterest":7,"impliedVolatility":0.6979,"delta":-0.0081,"gamma":0.0002,"theta":-0.0375,"vega":0.0386,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T13:59:18"},{"contractSymbol":"AMD261023C00340000","optionType":"call","expiryDate":"2026-10-23","strike":340,"lastPrice":0,"bid":218.45,"ask":224.3,"volume":0,"openInterest":0,"impliedVolatility":0.6078,"delta":0.9912,"gamma":0.0002,"theta":-0.0398,"vega":0.0416,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261023P00340000","optionType":"put","expiryDate":"2026-10-23","strike":340,"lastPrice":0.27,"bid":0.13,"ask":0.53,"volume":3,"openInterest":42,"impliedVolatility":0.6861,"delta":-0.0088,"gamma":0.0002,"theta":-0.0399,"vega":0.0416,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:05"},{"contractSymbol":"AMD261023C00345000","optionType":"call","expiryDate":"2026-10-23","strike":345,"lastPrice":175.38,"bid":213.5,"ask":219.05,"volume":0,"openInterest":1,"impliedVolatility":0,"delta":0.9904,"gamma":0.0002,"theta":-0.0424,"vega":0.0449,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-09T15:30:10"},{"contractSymbol":"AMD261023P00345000","optionType":"put","expiryDate":"2026-10-23","strike":345,"lastPrice":0.42,"bid":0.31,"ask":0.52,"volume":6,"openInterest":5,"impliedVolatility":0.7058,"delta":-0.0096,"gamma":0.0002,"theta":-0.0426,"vega":0.0452,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:00"},{"contractSymbol":"AMD261023C00350000","optionType":"call","expiryDate":"2026-10-23","strike":350,"lastPrice":0,"bid":208.55,"ask":214.5,"volume":0,"openInterest":0,"impliedVolatility":0.6265,"delta":0.9895,"gamma":0.0002,"theta":-0.0453,"vega":0.0486,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261023P00350000","optionType":"put","expiryDate":"2026-10-23","strike":350,"lastPrice":0.5,"bid":0.12,"ask":0.55,"volume":3,"openInterest":106,"impliedVolatility":0.668,"delta":-0.0105,"gamma":0.0002,"theta":-0.0454,"vega":0.0488,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:43:38"},{"contractSymbol":"AMD261023C00355000","optionType":"call","expiryDate":"2026-10-23","strike":355,"lastPrice":0,"bid":203.6,"ask":209.9,"volume":0,"openInterest":0,"impliedVolatility":0.6659,"delta":0.9885,"gamma":0.0002,"theta":-0.0484,"vega":0.0527,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261023P00355000","optionType":"put","expiryDate":"2026-10-23","strike":355,"lastPrice":0.58,"bid":0.41,"ask":0.6,"volume":14,"openInterest":96,"impliedVolatility":0.6868,"delta":-0.0116,"gamma":0.0002,"theta":-0.0485,"vega":0.0528,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:15:07"},{"contractSymbol":"AMD261023C00360000","optionType":"call","expiryDate":"2026-10-23","strike":360,"lastPrice":0,"bid":198.65,"ask":204.25,"volume":0,"openInterest":0,"impliedVolatility":0.5367,"delta":0.9874,"gamma":0.0003,"theta":-0.0517,"vega":0.0572,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261023P00360000","optionType":"put","expiryDate":"2026-10-23","strike":360,"lastPrice":0.62,"bid":0.46,"ask":0.71,"volume":2,"openInterest":78,"impliedVolatility":0.6823,"delta":-0.0127,"gamma":0.0003,"theta":-0.0519,"vega":0.0573,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:04:28"},{"contractSymbol":"AMD261023C00365000","optionType":"call","expiryDate":"2026-10-23","strike":365,"lastPrice":0,"bid":193.75,"ask":200.5,"volume":0,"openInterest":0,"impliedVolatility":0.6866,"delta":0.9861,"gamma":0.0003,"theta":-0.0553,"vega":0.062,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261023P00365000","optionType":"put","expiryDate":"2026-10-23","strike":365,"lastPrice":0.61,"bid":0.2,"ask":1.17,"volume":4,"openInterest":15,"impliedVolatility":0.6792,"delta":-0.0139,"gamma":0.0003,"theta":-0.0555,"vega":0.0621,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:15:14"},{"contractSymbol":"AMD261023C00370000","optionType":"call","expiryDate":"2026-10-23","strike":370,"lastPrice":139.62,"bid":188.8,"ask":194.4,"volume":0,"openInterest":1,"impliedVolatility":0.5556,"delta":0.9848,"gamma":0.0003,"theta":-0.0592,"vega":0.0672,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-10T13:36:53"},{"contractSymbol":"AMD261023P00370000","optionType":"put","expiryDate":"2026-10-23","strike":370,"lastPrice":0.73,"bid":0.21,"ask":1.58,"volume":3,"openInterest":39,"impliedVolatility":0.6884,"delta":-0.0153,"gamma":0.0003,"theta":-0.0594,"vega":0.0675,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:48:50"},{"contractSymbol":"AMD261023C00375000","optionType":"call","expiryDate":"2026-10-23","strike":375,"lastPrice":0,"bid":183.9,"ask":189.45,"volume":0,"openInterest":0,"impliedVolatility":0.5561,"delta":0.9832,"gamma":0.0004,"theta":-0.0635,"vega":0.0729,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261023P00375000","optionType":"put","expiryDate":"2026-10-23","strike":375,"lastPrice":0.75,"bid":0.62,"ask":1.3,"volume":2,"openInterest":34,"impliedVolatility":0.6767,"delta":-0.0168,"gamma":0.0004,"theta":-0.0637,"vega":0.0732,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:16:52"},{"contractSymbol":"AMD261023C00380000","optionType":"call","expiryDate":"2026-10-23","strike":380,"lastPrice":148.06,"bid":179,"ask":185.7,"volume":0,"openInterest":4,"impliedVolatility":0.6501,"delta":0.9815,"gamma":0.0004,"theta":-0.0681,"vega":0.0793,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T10:23:18"},{"contractSymbol":"AMD261023P00380000","optionType":"put","expiryDate":"2026-10-23","strike":380,"lastPrice":0.82,"bid":0.24,"ask":1.47,"volume":3,"openInterest":112,"impliedVolatility":0.6451,"delta":-0.0186,"gamma":0.0004,"theta":-0.0684,"vega":0.0794,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:50:00"},{"contractSymbol":"AMD261023C00385000","optionType":"call","expiryDate":"2026-10-23","strike":385,"lastPrice":118.54,"bid":174.1,"ask":180.55,"volume":0,"openInterest":2,"impliedVolatility":0.6258,"delta":0.9796,"gamma":0.0004,"theta":-0.0731,"vega":0.0862,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-08T10:45:37"},{"contractSymbol":"AMD261023P00385000","optionType":"put","expiryDate":"2026-10-23","strike":385,"lastPrice":1.04,"bid":0.75,"ask":0.95,"volume":49,"openInterest":73,"impliedVolatility":0.6257,"delta":-0.0205,"gamma":0.0004,"theta":-0.0734,"vega":0.0864,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:41:38"},{"contractSymbol":"AMD261023C00390000","optionType":"call","expiryDate":"2026-10-23","strike":390,"lastPrice":157.08,"bid":169.2,"ask":173.75,"volume":0,"openInterest":8,"impliedVolatility":0,"delta":0.9775,"gamma":0.0005,"theta":-0.0786,"vega":0.0938,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:24:17"},{"contractSymbol":"AMD261023P00390000","optionType":"put","expiryDate":"2026-10-23","strike":390,"lastPrice":1.15,"bid":0.36,"ask":2.09,"volume":43,"openInterest":43,"impliedVolatility":0.6458,"delta":-0.0226,"gamma":0.0005,"theta":-0.0789,"vega":0.0939,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:49:53"},{"contractSymbol":"AMD261023C00395000","optionType":"call","expiryDate":"2026-10-23","strike":395,"lastPrice":72.75,"bid":164.3,"ask":170.2,"volume":0,"openInterest":0,"impliedVolatility":0.5748,"delta":0.9751,"gamma":0.0006,"theta":-0.0845,"vega":0.1019,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-03T13:15:54"},{"contractSymbol":"AMD261023P00395000","optionType":"put","expiryDate":"2026-10-23","strike":395,"lastPrice":1.29,"bid":0.91,"ask":2.23,"volume":25,"openInterest":37,"impliedVolatility":0.6556,"delta":-0.025,"gamma":0.0006,"theta":-0.0849,"vega":0.1025,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:28:53"},{"contractSymbol":"AMD261023C00400000","optionType":"call","expiryDate":"2026-10-23","strike":400,"lastPrice":78.65,"bid":159.4,"ask":164.5,"volume":0,"openInterest":1,"impliedVolatility":0.5106,"delta":0.9724,"gamma":0.0006,"theta":-0.091,"vega":0.111,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-04T12:01:54"},{"contractSymbol":"AMD261023P00400000","optionType":"put","expiryDate":"2026-10-23","strike":400,"lastPrice":1.33,"bid":0.56,"ask":1.34,"volume":624,"openInterest":217,"impliedVolatility":0.5812,"delta":-0.0277,"gamma":0.0006,"theta":-0.0914,"vega":0.1113,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:36:22"},{"contractSymbol":"AMD261023C00405000","optionType":"call","expiryDate":"2026-10-23","strike":405,"lastPrice":65.76,"bid":154.5,"ask":160.55,"volume":0,"openInterest":1,"impliedVolatility":0.5644,"delta":0.9695,"gamma":0.0007,"theta":-0.098,"vega":0.121,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-03T13:18:46"},{"contractSymbol":"AMD261023P00405000","optionType":"put","expiryDate":"2026-10-23","strike":405,"lastPrice":1.59,"bid":0.61,"ask":2.07,"volume":59,"openInterest":112,"impliedVolatility":0.5981,"delta":-0.0307,"gamma":0.0007,"theta":-0.0984,"vega":0.1213,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:43:06"},{"contractSymbol":"AMD261023C00410000","optionType":"call","expiryDate":"2026-10-23","strike":410,"lastPrice":139.1,"bid":149.65,"ask":155.15,"volume":1,"openInterest":4,"impliedVolatility":0.5312,"delta":0.9661,"gamma":0.0007,"theta":-0.1057,"vega":0.1318,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:50:22"},{"contractSymbol":"AMD261023P00410000","optionType":"put","expiryDate":"2026-10-23","strike":410,"lastPrice":1.73,"bid":0.79,"ask":1.62,"volume":40,"openInterest":68,"impliedVolatility":0.568,"delta":-0.034,"gamma":0.0007,"theta":-0.1061,"vega":0.132,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:43:06"},{"contractSymbol":"AMD261023C00415000","optionType":"call","expiryDate":"2026-10-23","strike":415,"lastPrice":126.2,"bid":144.8,"ask":150.75,"volume":0,"openInterest":5,"impliedVolatility":0.5468,"delta":0.9624,"gamma":0.0008,"theta":-0.114,"vega":0.1434,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T10:36:07"},{"contractSymbol":"AMD261023P00415000","optionType":"put","expiryDate":"2026-10-23","strike":415,"lastPrice":1.96,"bid":1.01,"ask":2.61,"volume":10,"openInterest":70,"impliedVolatility":0.5938,"delta":-0.0378,"gamma":0.0008,"theta":-0.1144,"vega":0.1442,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:32:32"},{"contractSymbol":"AMD261023C00420000","optionType":"call","expiryDate":"2026-10-23","strike":420,"lastPrice":129.4,"bid":140,"ask":145.3,"volume":2,"openInterest":12,"impliedVolatility":0.5159,"delta":0.9582,"gamma":0.0009,"theta":-0.1229,"vega":0.1562,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:50:22"},{"contractSymbol":"AMD261023P00420000","optionType":"put","expiryDate":"2026-10-23","strike":420,"lastPrice":1.8,"bid":0.79,"ask":3.05,"volume":59,"openInterest":223,"impliedVolatility":0.5813,"delta":-0.042,"gamma":0.0009,"theta":-0.1235,"vega":0.1566,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:01"},{"contractSymbol":"AMD261023C00425000","optionType":"call","expiryDate":"2026-10-23","strike":425,"lastPrice":122.5,"bid":135.2,"ask":140.75,"volume":1,"openInterest":4,"impliedVolatility":0.5224,"delta":0.9536,"gamma":0.001,"theta":-0.1327,"vega":0.1702,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:05:46"},{"contractSymbol":"AMD261023P00425000","optionType":"put","expiryDate":"2026-10-23","strike":425,"lastPrice":1.84,"bid":0.98,"ask":2.12,"volume":66,"openInterest":258,"impliedVolatility":0.538,"delta":-0.0466,"gamma":0.001,"theta":-0.1333,"vega":0.1707,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:02"},{"contractSymbol":"AMD261023C00430000","optionType":"call","expiryDate":"2026-10-23","strike":430,"lastPrice":124.3,"bid":130.4,"ask":136.05,"volume":1,"openInterest":95,"impliedVolatility":0.5199,"delta":0.9484,"gamma":0.0011,"theta":-0.1432,"vega":0.1851,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:04:43"},{"contractSymbol":"AMD261023P00430000","optionType":"put","expiryDate":"2026-10-23","strike":430,"lastPrice":2.82,"bid":2.04,"ask":4.2,"volume":19,"openInterest":206,"impliedVolatility":0.6045,"delta":-0.0519,"gamma":0.0011,"theta":-0.1438,"vega":0.1856,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:22:45"},{"contractSymbol":"AMD261023C00435000","optionType":"call","expiryDate":"2026-10-23","strike":435,"lastPrice":97.99,"bid":125.7,"ask":131.7,"volume":0,"openInterest":2,"impliedVolatility":0.5286,"delta":0.9426,"gamma":0.0012,"theta":-0.1545,"vega":0.2012,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T11:32:54"},{"contractSymbol":"AMD261023P00435000","optionType":"put","expiryDate":"2026-10-23","strike":435,"lastPrice":2.39,"bid":2.33,"ask":2.61,"volume":18,"openInterest":130,"impliedVolatility":0.5528,"delta":-0.0577,"gamma":0.0012,"theta":-0.1552,"vega":0.202,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:02"},{"contractSymbol":"AMD261023C00440000","optionType":"call","expiryDate":"2026-10-23","strike":440,"lastPrice":113.12,"bid":121,"ask":126.65,"volume":0,"openInterest":36,"impliedVolatility":0.515,"delta":0.9361,"gamma":0.0013,"theta":-0.1666,"vega":0.2187,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T13:40:10"},{"contractSymbol":"AMD261023P00440000","optionType":"put","expiryDate":"2026-10-23","strike":440,"lastPrice":2.55,"bid":2.64,"ask":2.91,"volume":50,"openInterest":209,"impliedVolatility":0.5475,"delta":-0.0642,"gamma":0.0013,"theta":-0.1674,"vega":0.2193,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:02"},{"contractSymbol":"AMD261023C00445000","optionType":"call","expiryDate":"2026-10-23","strike":445,"lastPrice":107.3,"bid":116.35,"ask":121.95,"volume":2,"openInterest":15,"impliedVolatility":0.511,"delta":0.929,"gamma":0.0014,"theta":-0.1795,"vega":0.2373,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:30:31"},{"contractSymbol":"AMD261023P00445000","optionType":"put","expiryDate":"2026-10-23","strike":445,"lastPrice":3.86,"bid":2.99,"ask":3.35,"volume":53,"openInterest":153,"impliedVolatility":0.5447,"delta":-0.0714,"gamma":0.0014,"theta":-0.1804,"vega":0.2378,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:36:32"},{"contractSymbol":"AMD261023C00450000","optionType":"call","expiryDate":"2026-10-23","strike":450,"lastPrice":101.82,"bid":111.75,"ask":117.2,"volume":1,"openInterest":20,"impliedVolatility":0.5054,"delta":0.9211,"gamma":0.0016,"theta":-0.1933,"vega":0.2569,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:58:01"},{"contractSymbol":"AMD261023P00450000","optionType":"put","expiryDate":"2026-10-23","strike":450,"lastPrice":3.35,"bid":3.35,"ask":3.75,"volume":116,"openInterest":225,"impliedVolatility":0.5395,"delta":-0.0793,"gamma":0.0016,"theta":-0.1943,"vega":0.2583,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:02"},{"contractSymbol":"AMD261023C00455000","optionType":"call","expiryDate":"2026-10-23","strike":455,"lastPrice":62.9,"bid":107.2,"ask":112.45,"volume":0,"openInterest":41,"impliedVolatility":0.4994,"delta":0.9124,"gamma":0.0017,"theta":-0.2078,"vega":0.2779,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T14:43:22"},{"contractSymbol":"AMD261023P00455000","optionType":"put","expiryDate":"2026-10-23","strike":455,"lastPrice":4,"bid":3.8,"ask":4.15,"volume":60,"openInterest":94,"impliedVolatility":0.5346,"delta":-0.088,"gamma":0.0017,"theta":-0.209,"vega":0.2786,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:51"},{"contractSymbol":"AMD261023C00460000","optionType":"call","expiryDate":"2026-10-23","strike":460,"lastPrice":97.63,"bid":102.7,"ask":107.5,"volume":0,"openInterest":14,"impliedVolatility":0.4893,"delta":0.9028,"gamma":0.0019,"theta":-0.2232,"vega":0.3,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:12:07"},{"contractSymbol":"AMD261023P00460000","optionType":"put","expiryDate":"2026-10-23","strike":460,"lastPrice":4.36,"bid":4.35,"ask":4.7,"volume":254,"openInterest":220,"impliedVolatility":0.5325,"delta":-0.0976,"gamma":0.0019,"theta":-0.2244,"vega":0.3007,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:51"},{"contractSymbol":"AMD261023C00465000","optionType":"call","expiryDate":"2026-10-23","strike":465,"lastPrice":72.91,"bid":98.25,"ask":103.9,"volume":0,"openInterest":42,"impliedVolatility":0.5027,"delta":0.8924,"gamma":0.002,"theta":-0.2392,"vega":0.3227,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T12:11:02"},{"contractSymbol":"AMD261023P00465000","optionType":"put","expiryDate":"2026-10-23","strike":465,"lastPrice":5.08,"bid":4.9,"ask":5.35,"volume":23,"openInterest":201,"impliedVolatility":0.53,"delta":-0.1081,"gamma":0.002,"theta":-0.2405,"vega":0.3246,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:42"},{"contractSymbol":"AMD261023C00470000","optionType":"call","expiryDate":"2026-10-23","strike":470,"lastPrice":84.63,"bid":93.9,"ask":98.4,"volume":2,"openInterest":70,"impliedVolatility":0.4833,"delta":0.8811,"gamma":0.0022,"theta":-0.2558,"vega":0.3465,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:08:05"},{"contractSymbol":"AMD261023P00470000","optionType":"put","expiryDate":"2026-10-23","strike":470,"lastPrice":5.74,"bid":5.55,"ask":5.85,"volume":37,"openInterest":173,"impliedVolatility":0.5251,"delta":-0.1196,"gamma":0.0022,"theta":-0.2573,"vega":0.3474,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:44"},{"contractSymbol":"AMD261023C00475000","optionType":"call","expiryDate":"2026-10-23","strike":475,"lastPrice":55.67,"bid":89.55,"ask":94.15,"volume":0,"openInterest":155,"impliedVolatility":0.4829,"delta":0.8688,"gamma":0.0024,"theta":-0.273,"vega":0.3713,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T15:58:16"},{"contractSymbol":"AMD261023P00475000","optionType":"put","expiryDate":"2026-10-23","strike":475,"lastPrice":6.3,"bid":6.3,"ask":6.75,"volume":36,"openInterest":125,"impliedVolatility":0.5255,"delta":-0.1319,"gamma":0.0024,"theta":-0.2746,"vega":0.3722,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:20"},{"contractSymbol":"AMD261023C00480000","optionType":"call","expiryDate":"2026-10-23","strike":480,"lastPrice":83,"bid":85.35,"ask":90.15,"volume":1,"openInterest":61,"impliedVolatility":0.4859,"delta":0.8555,"gamma":0.0025,"theta":-0.2905,"vega":0.396,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:00"},{"contractSymbol":"AMD261023P00480000","optionType":"put","expiryDate":"2026-10-23","strike":480,"lastPrice":8.02,"bid":7.05,"ask":7.55,"volume":24,"openInterest":156,"impliedVolatility":0.5226,"delta":-0.1453,"gamma":0.0025,"theta":-0.2923,"vega":0.3982,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:54:44"},{"contractSymbol":"AMD261023C00485000","optionType":"call","expiryDate":"2026-10-23","strike":485,"lastPrice":56.4,"bid":81.25,"ask":86.3,"volume":0,"openInterest":42,"impliedVolatility":0.4894,"delta":0.8413,"gamma":0.0027,"theta":-0.3083,"vega":0.4213,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T10:37:28"},{"contractSymbol":"AMD261023P00485000","optionType":"put","expiryDate":"2026-10-23","strike":485,"lastPrice":8.13,"bid":7.9,"ask":8.45,"volume":31,"openInterest":241,"impliedVolatility":0.5203,"delta":-0.1596,"gamma":0.0027,"theta":-0.3103,"vega":0.4224,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:44"},{"contractSymbol":"AMD261023C00490000","optionType":"call","expiryDate":"2026-10-23","strike":490,"lastPrice":68.13,"bid":77.2,"ask":82.5,"volume":0,"openInterest":122,"impliedVolatility":0.4914,"delta":0.8261,"gamma":0.0029,"theta":-0.3262,"vega":0.447,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:03:30"},{"contractSymbol":"AMD261023P00490000","optionType":"put","expiryDate":"2026-10-23","strike":490,"lastPrice":9.17,"bid":9,"ask":9.3,"volume":76,"openInterest":227,"impliedVolatility":0.5185,"delta":-0.1748,"gamma":0.0029,"theta":-0.3283,"vega":0.448,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:54"},{"contractSymbol":"AMD261023C00495000","optionType":"call","expiryDate":"2026-10-23","strike":495,"lastPrice":62.71,"bid":73.3,"ask":78.15,"volume":2,"openInterest":62,"impliedVolatility":0.4868,"delta":0.81,"gamma":0.003,"theta":-0.344,"vega":0.472,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:11:55"},{"contractSymbol":"AMD261023P00495000","optionType":"put","expiryDate":"2026-10-23","strike":495,"lastPrice":10.2,"bid":9.9,"ask":10.4,"volume":68,"openInterest":140,"impliedVolatility":0.5154,"delta":-0.1911,"gamma":0.0031,"theta":-0.3464,"vega":0.4743,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:55"},{"contractSymbol":"AMD261023C00500000","optionType":"call","expiryDate":"2026-10-23","strike":500,"lastPrice":61.37,"bid":69.45,"ask":74.6,"volume":27,"openInterest":174,"impliedVolatility":0.4894,"delta":0.793,"gamma":0.0032,"theta":-0.3616,"vega":0.4969,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:00:46"},{"contractSymbol":"AMD261023P00500000","optionType":"put","expiryDate":"2026-10-23","strike":500,"lastPrice":11.4,"bid":11,"ask":11.6,"volume":101,"openInterest":247,"impliedVolatility":0.5137,"delta":-0.2082,"gamma":0.0032,"theta":-0.3641,"vega":0.4982,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:47"},{"contractSymbol":"AMD261023C00505000","optionType":"call","expiryDate":"2026-10-23","strike":505,"lastPrice":61.95,"bid":65.75,"ask":71.15,"volume":0,"openInterest":73,"impliedVolatility":0.4922,"delta":0.7752,"gamma":0.0034,"theta":-0.3788,"vega":0.5213,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T13:25:37"},{"contractSymbol":"AMD261023P00505000","optionType":"put","expiryDate":"2026-10-23","strike":505,"lastPrice":13.44,"bid":12.25,"ask":12.9,"volume":47,"openInterest":122,"impliedVolatility":0.5126,"delta":-0.2262,"gamma":0.0034,"theta":-0.3815,"vega":0.5224,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:02"},{"contractSymbol":"AMD261023C00510000","optionType":"call","expiryDate":"2026-10-23","strike":510,"lastPrice":54.32,"bid":62.1,"ask":67.4,"volume":21,"openInterest":106,"impliedVolatility":0.4904,"delta":0.7565,"gamma":0.0035,"theta":-0.3954,"vega":0.5444,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:00:46"},{"contractSymbol":"AMD261023P00510000","optionType":"put","expiryDate":"2026-10-23","strike":510,"lastPrice":14,"bid":13.55,"ask":14.4,"volume":129,"openInterest":125,"impliedVolatility":0.512,"delta":-0.245,"gamma":0.0036,"theta":-0.3984,"vega":0.5466,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:05"},{"contractSymbol":"AMD261023C00515000","optionType":"call","expiryDate":"2026-10-23","strike":515,"lastPrice":49.99,"bid":58.6,"ask":62.8,"volume":9,"openInterest":250,"impliedVolatility":0.4806,"delta":0.7371,"gamma":0.0037,"theta":-0.4112,"vega":0.5667,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:37:42"},{"contractSymbol":"AMD261023P00515000","optionType":"put","expiryDate":"2026-10-23","strike":515,"lastPrice":15.75,"bid":15.1,"ask":15.75,"volume":85,"openInterest":181,"impliedVolatility":0.5105,"delta":-0.2645,"gamma":0.0037,"theta":-0.4144,"vega":0.568,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:04"},{"contractSymbol":"AMD261023C00520000","optionType":"call","expiryDate":"2026-10-23","strike":520,"lastPrice":54,"bid":56.2,"ask":60.1,"volume":26,"openInterest":2397,"impliedVolatility":0.4954,"delta":0.7171,"gamma":0.0038,"theta":-0.4261,"vega":0.5878,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:00"},{"contractSymbol":"AMD261023P00520000","optionType":"put","expiryDate":"2026-10-23","strike":520,"lastPrice":17.4,"bid":16.75,"ask":18.95,"volume":142,"openInterest":271,"impliedVolatility":0.5237,"delta":-0.2848,"gamma":0.0039,"theta":-0.4296,"vega":0.5888,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:10"},{"contractSymbol":"AMD261023C00525000","optionType":"call","expiryDate":"2026-10-23","strike":525,"lastPrice":49.94,"bid":54.6,"ask":57.15,"volume":8,"openInterest":265,"impliedVolatility":0.5117,"delta":0.6964,"gamma":0.004,"theta":-0.44,"vega":0.607,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:51:03"},{"contractSymbol":"AMD261023P00525000","optionType":"put","expiryDate":"2026-10-23","strike":525,"lastPrice":22,"bid":16.55,"ask":20.7,"volume":37,"openInterest":61,"impliedVolatility":0.5072,"delta":-0.3056,"gamma":0.004,"theta":-0.4436,"vega":0.6088,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:42:27"},{"contractSymbol":"AMD261023C00530000","optionType":"call","expiryDate":"2026-10-23","strike":530,"lastPrice":52,"bid":51.65,"ask":54.05,"volume":77,"openInterest":912,"impliedVolatility":0.5132,"delta":0.6752,"gamma":0.0041,"theta":-0.4526,"vega":0.6246,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:13"},{"contractSymbol":"AMD261023P00530000","optionType":"put","expiryDate":"2026-10-23","strike":530,"lastPrice":20.5,"bid":20.2,"ask":20.85,"volume":79,"openInterest":190,"impliedVolatility":0.5077,"delta":-0.327,"gamma":0.0041,"theta":-0.4565,"vega":0.6258,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:58"},{"contractSymbol":"AMD261023C00535000","optionType":"call","expiryDate":"2026-10-23","strike":535,"lastPrice":41.1,"bid":47.35,"ask":51,"volume":62,"openInterest":111,"impliedVolatility":0.5027,"delta":0.6536,"gamma":0.0042,"theta":-0.4639,"vega":0.6406,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:48:43"},{"contractSymbol":"AMD261023P00535000","optionType":"put","expiryDate":"2026-10-23","strike":535,"lastPrice":25.15,"bid":22.25,"ask":22.85,"volume":89,"openInterest":85,"impliedVolatility":0.5085,"delta":-0.3488,"gamma":0.0042,"theta":-0.4681,"vega":0.6415,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:54:15"},{"contractSymbol":"AMD261023C00540000","optionType":"call","expiryDate":"2026-10-23","strike":540,"lastPrice":45.05,"bid":44.35,"ask":47.8,"volume":66,"openInterest":187,"impliedVolatility":0.4997,"delta":0.6316,"gamma":0.0043,"theta":-0.4738,"vega":0.6543,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:23"},{"contractSymbol":"AMD261023P00540000","optionType":"put","expiryDate":"2026-10-23","strike":540,"lastPrice":25,"bid":24.35,"ask":25.2,"volume":121,"openInterest":74,"impliedVolatility":0.5104,"delta":-0.371,"gamma":0.0043,"theta":-0.4782,"vega":0.6556,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:24"},{"contractSymbol":"AMD261023C00545000","optionType":"call","expiryDate":"2026-10-23","strike":545,"lastPrice":43.45,"bid":43,"ask":45.35,"volume":125,"openInterest":149,"impliedVolatility":0.5131,"delta":0.6093,"gamma":0.0044,"theta":-0.4821,"vega":0.6661,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:22"},{"contractSymbol":"AMD261023P00545000","optionType":"put","expiryDate":"2026-10-23","strike":545,"lastPrice":27,"bid":26.55,"ask":27.55,"volume":143,"openInterest":87,"impliedVolatility":0.5113,"delta":-0.3935,"gamma":0.0044,"theta":-0.4869,"vega":0.6667,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:17"},{"contractSymbol":"AMD261023C00550000","optionType":"call","expiryDate":"2026-10-23","strike":550,"lastPrice":39.29,"bid":40.3,"ask":42.6,"volume":198,"openInterest":251,"impliedVolatility":0.5122,"delta":0.5868,"gamma":0.0044,"theta":-0.4889,"vega":0.6757,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:56:48"},{"contractSymbol":"AMD261023P00550000","optionType":"put","expiryDate":"2026-10-23","strike":550,"lastPrice":31,"bid":28.85,"ask":32.25,"volume":385,"openInterest":49,"impliedVolatility":0.5286,"delta":-0.4162,"gamma":0.0045,"theta":-0.494,"vega":0.6761,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:00"},{"contractSymbol":"AMD261023C00555000","optionType":"call","expiryDate":"2026-10-23","strike":555,"lastPrice":35,"bid":37.75,"ask":40.2,"volume":87,"openInterest":138,"impliedVolatility":0.5133,"delta":0.5642,"gamma":0.0045,"theta":-0.4941,"vega":0.6831,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:00"},{"contractSymbol":"AMD261023P00555000","optionType":"put","expiryDate":"2026-10-23","strike":555,"lastPrice":31.52,"bid":30.85,"ask":33.35,"volume":24,"openInterest":50,"impliedVolatility":0.5153,"delta":-0.439,"gamma":0.0045,"theta":-0.4995,"vega":0.6833,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:17"},{"contractSymbol":"AMD261023C00560000","optionType":"call","expiryDate":"2026-10-23","strike":560,"lastPrice":36,"bid":35.3,"ask":36.15,"volume":209,"openInterest":215,"impliedVolatility":0.5015,"delta":0.5416,"gamma":0.0045,"theta":-0.4977,"vega":0.6883,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:35"},{"contractSymbol":"AMD261023P00560000","optionType":"put","expiryDate":"2026-10-23","strike":560,"lastPrice":34.37,"bid":33.65,"ask":36.6,"volume":14,"openInterest":16,"impliedVolatility":0.5221,"delta":-0.4619,"gamma":0.0046,"theta":-0.5033,"vega":0.6881,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:28"},{"contractSymbol":"AMD261023C00565000","optionType":"call","expiryDate":"2026-10-23","strike":565,"lastPrice":31.6,"bid":30.35,"ask":33.8,"volume":79,"openInterest":122,"impliedVolatility":0.4824,"delta":0.5191,"gamma":0.0046,"theta":-0.4997,"vega":0.6912,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:03"},{"contractSymbol":"AMD261023P00565000","optionType":"put","expiryDate":"2026-10-23","strike":565,"lastPrice":44.74,"bid":36.25,"ask":40.25,"volume":0,"openInterest":42,"impliedVolatility":0.5286,"delta":-0.4847,"gamma":0.0046,"theta":-0.5056,"vega":0.6907,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T13:36:55"},{"contractSymbol":"AMD261023C00570000","optionType":"call","expiryDate":"2026-10-23","strike":570,"lastPrice":26.5,"bid":28.1,"ask":32.7,"volume":122,"openInterest":341,"impliedVolatility":0.4902,"delta":0.4967,"gamma":0.0046,"theta":-0.5,"vega":0.692,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:50:11"},{"contractSymbol":"AMD261023P00570000","optionType":"put","expiryDate":"2026-10-23","strike":570,"lastPrice":46.56,"bid":38.9,"ask":43.05,"volume":0,"openInterest":15,"impliedVolatility":0.5281,"delta":-0.5074,"gamma":0.0046,"theta":-0.5063,"vega":0.6904,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:37:34"},{"contractSymbol":"AMD261023C00575000","optionType":"call","expiryDate":"2026-10-23","strike":575,"lastPrice":22.42,"bid":26,"ask":29.55,"volume":117,"openInterest":125,"impliedVolatility":0.4823,"delta":0.4745,"gamma":0.0046,"theta":-0.4988,"vega":0.6906,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:02:56"},{"contractSymbol":"AMD261023P00575000","optionType":"put","expiryDate":"2026-10-23","strike":575,"lastPrice":80.13,"bid":40.3,"ask":45.95,"volume":0,"openInterest":5,"impliedVolatility":0.517,"delta":-0.5299,"gamma":0.0046,"theta":-0.5054,"vega":0.6892,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T13:31:11"},{"contractSymbol":"AMD261023C00580000","optionType":"call","expiryDate":"2026-10-23","strike":580,"lastPrice":23.16,"bid":24.05,"ask":27.45,"volume":382,"openInterest":203,"impliedVolatility":0.4822,"delta":0.4525,"gamma":0.0045,"theta":-0.4961,"vega":0.6871,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:54:04"},{"contractSymbol":"AMD261023P00580000","optionType":"put","expiryDate":"2026-10-23","strike":580,"lastPrice":53.19,"bid":44.75,"ask":49,"volume":13,"openInterest":43,"impliedVolatility":0.528,"delta":-0.5522,"gamma":0.0046,"theta":-0.503,"vega":0.6849,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:54:52"},{"contractSymbol":"AMD261023C00585000","optionType":"call","expiryDate":"2026-10-23","strike":585,"lastPrice":19.4,"bid":22.15,"ask":26.3,"volume":59,"openInterest":93,"impliedVolatility":0.4874,"delta":0.4309,"gamma":0.0045,"theta":-0.492,"vega":0.6816,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:57:44"},{"contractSymbol":"AMD261023P00585000","optionType":"put","expiryDate":"2026-10-23","strike":585,"lastPrice":66.1,"bid":46.25,"ask":52.2,"volume":0,"openInterest":1,"impliedVolatility":0.517,"delta":-0.5741,"gamma":0.0046,"theta":-0.4992,"vega":0.6791,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T09:45:16"},{"contractSymbol":"AMD261023C00590000","optionType":"call","expiryDate":"2026-10-23","strike":590,"lastPrice":17.2,"bid":20.4,"ask":23.75,"volume":50,"openInterest":136,"impliedVolatility":0.4819,"delta":0.4097,"gamma":0.0044,"theta":-0.4864,"vega":0.6744,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:25:41"},{"contractSymbol":"AMD261023P00590000","optionType":"put","expiryDate":"2026-10-23","strike":590,"lastPrice":59.8,"bid":50.4,"ask":55.4,"volume":10,"openInterest":16,"impliedVolatility":0.524,"delta":-0.5956,"gamma":0.0045,"theta":-0.4939,"vega":0.671,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:49:04"},{"contractSymbol":"AMD261023C00595000","optionType":"call","expiryDate":"2026-10-23","strike":595,"lastPrice":16.25,"bid":18.75,"ask":22.25,"volume":43,"openInterest":138,"impliedVolatility":0.4833,"delta":0.3889,"gamma":0.0044,"theta":-0.4796,"vega":0.6652,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:00:13"},{"contractSymbol":"AMD261023P00595000","optionType":"put","expiryDate":"2026-10-23","strike":595,"lastPrice":63.98,"bid":52.6,"ask":58.75,"volume":0,"openInterest":7,"impliedVolatility":0.5161,"delta":-0.6168,"gamma":0.0044,"theta":-0.4874,"vega":0.6612,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:41:16"},{"contractSymbol":"AMD261023C00600000","optionType":"call","expiryDate":"2026-10-23","strike":600,"lastPrice":20.01,"bid":19.5,"ask":20.45,"volume":149,"openInterest":438,"impliedVolatility":0.499,"delta":0.3686,"gamma":0.0043,"theta":-0.4715,"vega":0.6543,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:34"},{"contractSymbol":"AMD261023P00600000","optionType":"put","expiryDate":"2026-10-23","strike":600,"lastPrice":63.12,"bid":57.65,"ask":59.15,"volume":26,"openInterest":28,"impliedVolatility":0.5058,"delta":-0.6374,"gamma":0.0044,"theta":-0.4798,"vega":0.6492,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:54:40"},{"contractSymbol":"AMD261023C00605000","optionType":"call","expiryDate":"2026-10-23","strike":605,"lastPrice":15.43,"bid":15.7,"ask":19.15,"volume":91,"openInterest":517,"impliedVolatility":0.4828,"delta":0.3489,"gamma":0.0042,"theta":-0.4624,"vega":0.6422,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:02"},{"contractSymbol":"AMD261023P00605000","optionType":"put","expiryDate":"2026-10-23","strike":605,"lastPrice":0,"bid":60.25,"ask":65.7,"volume":0,"openInterest":0,"impliedVolatility":0.5225,"delta":-0.6575,"gamma":0.0043,"theta":-0.471,"vega":0.6355,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261023C00610000","optionType":"call","expiryDate":"2026-10-23","strike":610,"lastPrice":17.25,"bid":16.9,"ask":17.75,"volume":59,"openInterest":252,"impliedVolatility":0.5034,"delta":0.3297,"gamma":0.0041,"theta":-0.4523,"vega":0.6285,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:40"},{"contractSymbol":"AMD261023P00610000","optionType":"put","expiryDate":"2026-10-23","strike":610,"lastPrice":0,"bid":63.85,"ask":69.35,"volume":0,"openInterest":0,"impliedVolatility":0.5232,"delta":-0.677,"gamma":0.0042,"theta":-0.4612,"vega":0.6216,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261023C00615000","optionType":"call","expiryDate":"2026-10-23","strike":615,"lastPrice":15.89,"bid":15.6,"ask":16.45,"volume":141,"openInterest":257,"impliedVolatility":0.5037,"delta":0.3112,"gamma":0.004,"theta":-0.4413,"vega":0.6134,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:41"},{"contractSymbol":"AMD261023P00615000","optionType":"put","expiryDate":"2026-10-23","strike":615,"lastPrice":0,"bid":67.25,"ask":73.05,"volume":0,"openInterest":0,"impliedVolatility":0.5215,"delta":-0.6959,"gamma":0.0041,"theta":-0.4506,"vega":0.6055,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261023C00620000","optionType":"call","expiryDate":"2026-10-23","strike":620,"lastPrice":12.02,"bid":11.9,"ask":16.25,"volume":36,"openInterest":261,"impliedVolatility":0.4917,"delta":0.2933,"gamma":0.0039,"theta":-0.4295,"vega":0.5975,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:50:04"},{"contractSymbol":"AMD261023P00620000","optionType":"put","expiryDate":"2026-10-23","strike":620,"lastPrice":0,"bid":71.7,"ask":76.85,"volume":0,"openInterest":0,"impliedVolatility":0.5278,"delta":-0.7143,"gamma":0.004,"theta":-0.4392,"vega":0.5857,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261023C00625000","optionType":"call","expiryDate":"2026-10-23","strike":625,"lastPrice":9.7,"bid":10.8,"ask":15.2,"volume":60,"openInterest":78,"impliedVolatility":0.4928,"delta":0.276,"gamma":0.0038,"theta":-0.4171,"vega":0.5808,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:56:36"},{"contractSymbol":"AMD261023P00625000","optionType":"put","expiryDate":"2026-10-23","strike":625,"lastPrice":95.14,"bid":75.4,"ask":80.75,"volume":0,"openInterest":3,"impliedVolatility":0.5275,"delta":-0.7319,"gamma":0.0039,"theta":-0.427,"vega":0.5709,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T10:06:30"},{"contractSymbol":"AMD261023C00630000","optionType":"call","expiryDate":"2026-10-23","strike":630,"lastPrice":10.6,"bid":9.75,"ask":12.8,"volume":89,"openInterest":1580,"impliedVolatility":0.4803,"delta":0.2594,"gamma":0.0037,"theta":-0.4042,"vega":0.5629,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:52:34"},{"contractSymbol":"AMD261023P00630000","optionType":"put","expiryDate":"2026-10-23","strike":630,"lastPrice":120.65,"bid":79.4,"ask":84.7,"volume":0,"openInterest":0,"impliedVolatility":0.529,"delta":-0.7488,"gamma":0.0038,"theta":-0.4145,"vega":0.5516,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T15:54:29"},{"contractSymbol":"AMD261023C00635000","optionType":"call","expiryDate":"2026-10-23","strike":635,"lastPrice":8.1,"bid":8.8,"ask":11.75,"volume":11,"openInterest":94,"impliedVolatility":0.4801,"delta":0.2436,"gamma":0.0036,"theta":-0.3907,"vega":0.5444,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:55:02"},{"contractSymbol":"AMD261023P00635000","optionType":"put","expiryDate":"2026-10-23","strike":635,"lastPrice":122.45,"bid":83.3,"ask":88.75,"volume":0,"openInterest":1,"impliedVolatility":0.5292,"delta":-0.7652,"gamma":0.0037,"theta":-0.4015,"vega":0.5309,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T15:54:15"},{"contractSymbol":"AMD261023C00640000","optionType":"call","expiryDate":"2026-10-23","strike":640,"lastPrice":7.27,"bid":8.35,"ask":11,"volume":14,"openInterest":78,"impliedVolatility":0.4859,"delta":0.2284,"gamma":0.0034,"theta":-0.377,"vega":0.5258,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:48:05"},{"contractSymbol":"AMD261023P00640000","optionType":"put","expiryDate":"2026-10-23","strike":640,"lastPrice":129.98,"bid":86.8,"ask":92.85,"volume":0,"openInterest":0,"impliedVolatility":0.5248,"delta":-0.7808,"gamma":0.0035,"theta":-0.388,"vega":0.51,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T15:54:21"},{"contractSymbol":"AMD261023C00645000","optionType":"call","expiryDate":"2026-10-23","strike":645,"lastPrice":7.1,"bid":7.1,"ask":11.55,"volume":13,"openInterest":151,"impliedVolatility":0.4958,"delta":0.2139,"gamma":0.0033,"theta":-0.363,"vega":0.5067,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:49:30"},{"contractSymbol":"AMD261023P00645000","optionType":"put","expiryDate":"2026-10-23","strike":645,"lastPrice":130.95,"bid":90.4,"ask":97,"volume":0,"openInterest":1,"impliedVolatility":0.5201,"delta":-0.7957,"gamma":0.0034,"theta":-0.3745,"vega":0.4911,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T15:54:08"},{"contractSymbol":"AMD261023C00650000","optionType":"call","expiryDate":"2026-10-23","strike":650,"lastPrice":6.5,"bid":6.35,"ask":10.75,"volume":26,"openInterest":86,"impliedVolatility":0.4962,"delta":0.2001,"gamma":0.0032,"theta":-0.3488,"vega":0.4869,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:41:03"},{"contractSymbol":"AMD261023P00650000","optionType":"put","expiryDate":"2026-10-23","strike":650,"lastPrice":0,"bid":95.85,"ask":101.25,"volume":0,"openInterest":0,"impliedVolatility":0.534,"delta":-0.81,"gamma":0.0033,"theta":-0.3608,"vega":0.4686,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261023C00655000","optionType":"call","expiryDate":"2026-10-23","strike":655,"lastPrice":5.6,"bid":5.65,"ask":10,"volume":11,"openInterest":33,"impliedVolatility":0.4965,"delta":0.187,"gamma":0.0031,"theta":-0.3346,"vega":0.4673,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:39:52"},{"contractSymbol":"AMD261023P00655000","optionType":"put","expiryDate":"2026-10-23","strike":655,"lastPrice":0,"bid":99,"ask":105.55,"volume":0,"openInterest":0,"impliedVolatility":0.5236,"delta":-0.8236,"gamma":0.0032,"theta":-0.3468,"vega":0.4469,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261023C00660000","optionType":"call","expiryDate":"2026-10-23","strike":660,"lastPrice":7.5,"bid":7.25,"ask":8.35,"volume":146,"openInterest":161,"impliedVolatility":0.5224,"delta":0.1745,"gamma":0.0029,"theta":-0.3203,"vega":0.448,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:20"},{"contractSymbol":"AMD261023P00660000","optionType":"put","expiryDate":"2026-10-23","strike":660,"lastPrice":154.41,"bid":104.7,"ask":109.9,"volume":0,"openInterest":8,"impliedVolatility":0.54,"delta":-0.8364,"gamma":0.003,"theta":-0.333,"vega":0.4265,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-10T13:10:44"},{"contractSymbol":"AMD261023C00665000","optionType":"call","expiryDate":"2026-10-23","strike":665,"lastPrice":4.95,"bid":4.45,"ask":8.7,"volume":41,"openInterest":47,"impliedVolatility":0.498,"delta":0.1628,"gamma":0.0028,"theta":-0.3062,"vega":0.4285,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:02:01"},{"contractSymbol":"AMD261023P00665000","optionType":"put","expiryDate":"2026-10-23","strike":665,"lastPrice":156.99,"bid":109.35,"ask":114.3,"volume":0,"openInterest":9,"impliedVolatility":0.5449,"delta":-0.8487,"gamma":0.0029,"theta":-0.3195,"vega":0.4051,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-10T09:45:06"},{"contractSymbol":"AMD261023C00670000","optionType":"call","expiryDate":"2026-10-23","strike":670,"lastPrice":4.22,"bid":3.9,"ask":8.15,"volume":21,"openInterest":32,"impliedVolatility":0.4989,"delta":0.1516,"gamma":0.0026,"theta":-0.2922,"vega":0.4088,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:51:43"},{"contractSymbol":"AMD261023P00670000","optionType":"put","expiryDate":"2026-10-23","strike":670,"lastPrice":0,"bid":113.35,"ask":118.75,"volume":0,"openInterest":0,"impliedVolatility":0.5418,"delta":-0.8603,"gamma":0.0028,"theta":-0.3059,"vega":0.3826,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261023C00675000","optionType":"call","expiryDate":"2026-10-23","strike":675,"lastPrice":4.2,"bid":3.45,"ask":7.6,"volume":8,"openInterest":97,"impliedVolatility":0.4999,"delta":0.1412,"gamma":0.0025,"theta":-0.2784,"vega":0.3898,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:50:00"},{"contractSymbol":"AMD261023P00675000","optionType":"put","expiryDate":"2026-10-23","strike":675,"lastPrice":0,"bid":118.1,"ask":123.25,"volume":0,"openInterest":0,"impliedVolatility":0.5474,"delta":-0.8713,"gamma":0.0026,"theta":-0.2924,"vega":0.3607,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261023C00680000","optionType":"call","expiryDate":"2026-10-23","strike":680,"lastPrice":5.46,"bid":5.2,"ask":5.5,"volume":703,"openInterest":83,"impliedVolatility":0.5089,"delta":0.1313,"gamma":0.0024,"theta":-0.2648,"vega":0.3713,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:59"},{"contractSymbol":"AMD261023P00680000","optionType":"put","expiryDate":"2026-10-23","strike":680,"lastPrice":0,"bid":122.55,"ask":127.8,"volume":0,"openInterest":0,"impliedVolatility":0.5489,"delta":-0.8817,"gamma":0.0025,"theta":-0.2796,"vega":0.342,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261023C00685000","optionType":"call","expiryDate":"2026-10-23","strike":685,"lastPrice":3,"bid":3.15,"ask":6.65,"volume":7,"openInterest":71,"impliedVolatility":0.5096,"delta":0.122,"gamma":0.0023,"theta":-0.2515,"vega":0.3529,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:14:24"},{"contractSymbol":"AMD261023P00685000","optionType":"put","expiryDate":"2026-10-23","strike":685,"lastPrice":180.78,"bid":126.8,"ask":132.35,"volume":0,"openInterest":8,"impliedVolatility":0.5466,"delta":-0.8915,"gamma":0.0024,"theta":-0.267,"vega":0.3203,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-10T13:06:48"},{"contractSymbol":"AMD261023C00690000","optionType":"call","expiryDate":"2026-10-23","strike":690,"lastPrice":2.73,"bid":2.3,"ask":6.2,"volume":16,"openInterest":8,"impliedVolatility":0.5031,"delta":0.1132,"gamma":0.0022,"theta":-0.2386,"vega":0.3347,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:25:26"},{"contractSymbol":"AMD261023P00690000","optionType":"put","expiryDate":"2026-10-23","strike":690,"lastPrice":183.3,"bid":131.05,"ask":137,"volume":0,"openInterest":3,"impliedVolatility":0.5442,"delta":-0.9008,"gamma":0.0023,"theta":-0.2542,"vega":0.2994,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-10T13:11:07"},{"contractSymbol":"AMD261023C00695000","optionType":"call","expiryDate":"2026-10-23","strike":695,"lastPrice":2.59,"bid":1.98,"ask":5.85,"volume":20,"openInterest":25,"impliedVolatility":0.505,"delta":0.1051,"gamma":0.002,"theta":-0.226,"vega":0.3172,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:50:04"},{"contractSymbol":"AMD261023P00695000","optionType":"put","expiryDate":"2026-10-23","strike":695,"lastPrice":188.32,"bid":136.4,"ask":141.65,"volume":0,"openInterest":17,"impliedVolatility":0.5575,"delta":-0.9094,"gamma":0.0022,"theta":-0.242,"vega":0.2791,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-10T13:11:12"},{"contractSymbol":"AMD261023C00700000","optionType":"call","expiryDate":"2026-10-23","strike":700,"lastPrice":3.5,"bid":2.19,"ask":3.95,"volume":5,"openInterest":98,"impliedVolatility":0.4877,"delta":0.0974,"gamma":0.0019,"theta":-0.2138,"vega":0.3006,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:06"},{"contractSymbol":"AMD261023P00700000","optionType":"put","expiryDate":"2026-10-23","strike":700,"lastPrice":186.85,"bid":140.25,"ask":146.35,"volume":0,"openInterest":3,"impliedVolatility":0.5475,"delta":-0.9176,"gamma":0.0021,"theta":-0.2308,"vega":0.261,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T15:01:35"},{"contractSymbol":"AMD261023C00705000","optionType":"call","expiryDate":"2026-10-23","strike":705,"lastPrice":3.06,"bid":1.36,"ask":5.15,"volume":0,"openInterest":3,"impliedVolatility":0.5062,"delta":0.0902,"gamma":0.0018,"theta":-0.2021,"vega":0.2842,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T14:42:34"},{"contractSymbol":"AMD261023P00705000","optionType":"put","expiryDate":"2026-10-23","strike":705,"lastPrice":0,"bid":144.65,"ask":151.05,"volume":0,"openInterest":0,"impliedVolatility":0.5444,"delta":-0.9254,"gamma":0.002,"theta":-0.2195,"vega":0.2406,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261023C00710000","optionType":"call","expiryDate":"2026-10-23","strike":710,"lastPrice":2.44,"bid":1.08,"ask":3.3,"volume":1,"openInterest":16,"impliedVolatility":0.4743,"delta":0.0836,"gamma":0.0017,"theta":-0.1907,"vega":0.2683,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:58:20"},{"contractSymbol":"AMD261023P00710000","optionType":"put","expiryDate":"2026-10-23","strike":710,"lastPrice":0,"bid":149.9,"ask":155.8,"volume":0,"openInterest":0,"impliedVolatility":0.5566,"delta":-0.9326,"gamma":0.0019,"theta":-0.2082,"vega":0.2231,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261023C00715000","optionType":"call","expiryDate":"2026-10-23","strike":715,"lastPrice":1.78,"bid":1.18,"ask":4.65,"volume":1,"openInterest":6,"impliedVolatility":0.5162,"delta":0.0773,"gamma":0.0016,"theta":-0.1798,"vega":0.253,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:56:11"},{"contractSymbol":"AMD261023P00715000","optionType":"put","expiryDate":"2026-10-23","strike":715,"lastPrice":0,"bid":154.5,"ask":160.6,"volume":0,"openInterest":0,"impliedVolatility":0.5573,"delta":-0.9392,"gamma":0.0018,"theta":-0.1971,"vega":0.2053,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261023C00720000","optionType":"call","expiryDate":"2026-10-23","strike":720,"lastPrice":2,"bid":0.7,"ask":2.94,"volume":5,"openInterest":8,"impliedVolatility":0.4777,"delta":0.0715,"gamma":0.0015,"theta":-0.1694,"vega":0.2386,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:50:48"},{"contractSymbol":"AMD261023P00720000","optionType":"put","expiryDate":"2026-10-23","strike":720,"lastPrice":0,"bid":159.75,"ask":165.4,"volume":0,"openInterest":0,"impliedVolatility":0.5701,"delta":-0.9455,"gamma":0.0016,"theta":-0.1866,"vega":0.1863,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261023C00725000","optionType":"call","expiryDate":"2026-10-23","strike":725,"lastPrice":1.46,"bid":0.84,"ask":4.2,"volume":2,"openInterest":8,"impliedVolatility":0.5217,"delta":0.0661,"gamma":0.0014,"theta":-0.1594,"vega":0.2248,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:54:41"},{"contractSymbol":"AMD261023P00725000","optionType":"put","expiryDate":"2026-10-23","strike":725,"lastPrice":0,"bid":164.05,"ask":170.2,"volume":0,"openInterest":0,"impliedVolatility":0.5631,"delta":-0.9514,"gamma":0.0016,"theta":-0.1764,"vega":0.1696,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261023C00730000","optionType":"call","expiryDate":"2026-10-23","strike":730,"lastPrice":2.21,"bid":0.81,"ask":2.34,"volume":7,"openInterest":51,"impliedVolatility":0.4848,"delta":0.0611,"gamma":0.0013,"theta":-0.1498,"vega":0.2113,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:32"},{"contractSymbol":"AMD261023P00730000","optionType":"put","expiryDate":"2026-10-23","strike":730,"lastPrice":0,"bid":169.3,"ask":175.05,"volume":0,"openInterest":0,"impliedVolatility":0.5766,"delta":-0.9568,"gamma":0.0014,"theta":-0.1659,"vega":0.1549,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261023C00735000","optionType":"call","expiryDate":"2026-10-23","strike":735,"lastPrice":1.26,"bid":0.84,"ask":3.75,"volume":6,"openInterest":41,"impliedVolatility":0.5326,"delta":0.0564,"gamma":0.0013,"theta":-0.1407,"vega":0.1984,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:41:27"},{"contractSymbol":"AMD261023P00735000","optionType":"put","expiryDate":"2026-10-23","strike":735,"lastPrice":0,"bid":174.1,"ask":179.9,"volume":0,"openInterest":0,"impliedVolatility":0.5799,"delta":-0.9617,"gamma":0.0014,"theta":-0.1558,"vega":0.1419,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261023C00740000","optionType":"call","expiryDate":"2026-10-23","strike":740,"lastPrice":1.1,"bid":0.52,"ask":3.65,"volume":3,"openInterest":55,"impliedVolatility":0.5325,"delta":0.0521,"gamma":0.0012,"theta":-0.1321,"vega":0.1864,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:57:08"},{"contractSymbol":"AMD261023P00740000","optionType":"put","expiryDate":"2026-10-23","strike":740,"lastPrice":0,"bid":179,"ask":184.75,"volume":0,"openInterest":0,"impliedVolatility":0.5849,"delta":-0.9662,"gamma":0.0013,"theta":-0.145,"vega":0.1252,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261023C00750000","optionType":"call","expiryDate":"2026-10-23","strike":750,"lastPrice":1,"bid":0.43,"ask":2.44,"volume":8,"openInterest":7,"impliedVolatility":0.5153,"delta":0.0443,"gamma":0.001,"theta":-0.1161,"vega":0.1642,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:43:46"},{"contractSymbol":"AMD261023P00750000","optionType":"put","expiryDate":"2026-10-23","strike":750,"lastPrice":0,"bid":189.45,"ask":193.85,"volume":0,"openInterest":0,"impliedVolatility":0.5948,"delta":-0.9744,"gamma":0.0011,"theta":-0.1221,"vega":0.0958,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261023C00760000","optionType":"call","expiryDate":"2026-10-23","strike":760,"lastPrice":1.25,"bid":0.3,"ask":2.41,"volume":0,"openInterest":9,"impliedVolatility":0.5287,"delta":0.0377,"gamma":0.0009,"theta":-0.1018,"vega":0.1439,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T14:22:57"},{"contractSymbol":"AMD261023P00760000","optionType":"put","expiryDate":"2026-10-23","strike":760,"lastPrice":0,"bid":198.25,"ask":204.45,"volume":0,"openInterest":0,"impliedVolatility":0.5984,"delta":-0.9809,"gamma":0.0009,"theta":-0.1014,"vega":0.0789,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261023C00770000","optionType":"call","expiryDate":"2026-10-23","strike":770,"lastPrice":0.69,"bid":0.43,"ask":1.89,"volume":2,"openInterest":3,"impliedVolatility":0.5327,"delta":0.032,"gamma":0.0008,"theta":-0.0891,"vega":0.1262,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:42:09"},{"contractSymbol":"AMD261023P00770000","optionType":"put","expiryDate":"2026-10-23","strike":770,"lastPrice":0,"bid":207.85,"ask":214.35,"volume":0,"openInterest":0,"impliedVolatility":0.6035,"delta":-0.9861,"gamma":0.0007,"theta":-0.0788,"vega":0.0522,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261023C00780000","optionType":"call","expiryDate":"2026-10-23","strike":780,"lastPrice":0.5,"bid":0.77,"ask":1.53,"volume":0,"openInterest":7,"impliedVolatility":0.5772,"delta":0.0272,"gamma":0.0007,"theta":-0.0779,"vega":0.1103,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T13:29:59"},{"contractSymbol":"AMD261023P00780000","optionType":"put","expiryDate":"2026-10-23","strike":780,"lastPrice":282.05,"bid":218.3,"ask":224.35,"volume":0,"openInterest":2,"impliedVolatility":0.6364,"delta":-0.9902,"gamma":0.0005,"theta":-0.0585,"vega":0.0413,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-08T10:42:46"},{"contractSymbol":"AMD261023C00790000","optionType":"call","expiryDate":"2026-10-23","strike":790,"lastPrice":0.56,"bid":0.62,"ask":1.41,"volume":1,"openInterest":1,"impliedVolatility":0.5556,"delta":0.0232,"gamma":0.0006,"theta":-0.068,"vega":0.0964,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:33:33"},{"contractSymbol":"AMD261023P00790000","optionType":"put","expiryDate":"2026-10-23","strike":790,"lastPrice":0,"bid":228.65,"ask":234.9,"volume":0,"openInterest":0,"impliedVolatility":0.6653,"delta":-0.9933,"gamma":0.0004,"theta":-0.0421,"vega":0.0301,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261023C00800000","optionType":"call","expiryDate":"2026-10-23","strike":800,"lastPrice":0.81,"bid":0.5,"ask":2.31,"volume":0,"openInterest":77,"impliedVolatility":0.6034,"delta":0.0197,"gamma":0.0005,"theta":-0.0594,"vega":0.0843,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:21:33"},{"contractSymbol":"AMD261023P00800000","optionType":"put","expiryDate":"2026-10-23","strike":800,"lastPrice":0,"bid":237.2,"ask":245,"volume":0,"openInterest":0,"impliedVolatility":0.6262,"delta":-0.9954,"gamma":0.0003,"theta":-0.028,"vega":0.0167,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261023C00810000","optionType":"call","expiryDate":"2026-10-23","strike":810,"lastPrice":0.46,"bid":0.4,"ask":0.57,"volume":0,"openInterest":1,"impliedVolatility":0.5291,"delta":0.0168,"gamma":0.0004,"theta":-0.052,"vega":0.0735,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-10T15:46:57"},{"contractSymbol":"AMD261023P00810000","optionType":"put","expiryDate":"2026-10-23","strike":810,"lastPrice":0,"bid":247.5,"ask":254.25,"volume":0,"openInterest":0,"impliedVolatility":0.6585,"delta":-0.9971,"gamma":0.0002,"theta":-0.0171,"vega":0.0137,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261023C00820000","optionType":"call","expiryDate":"2026-10-23","strike":820,"lastPrice":0.4,"bid":0.32,"ask":0.92,"volume":0,"openInterest":19,"impliedVolatility":0.5626,"delta":0.0144,"gamma":0.0004,"theta":-0.0455,"vega":0.0644,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T13:45:07"},{"contractSymbol":"AMD261023P00820000","optionType":"put","expiryDate":"2026-10-23","strike":820,"lastPrice":0,"bid":258.55,"ask":264.2,"volume":0,"openInterest":0,"impliedVolatility":0.7166,"delta":-0.9982,"gamma":0.0001,"theta":-0.0099,"vega":0.0083,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261023C00830000","optionType":"call","expiryDate":"2026-10-23","strike":830,"lastPrice":0,"bid":0.01,"ask":1.77,"volume":0,"openInterest":0,"impliedVolatility":0.6084,"delta":0.0123,"gamma":0.0003,"theta":-0.0399,"vega":0.0565,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261023P00830000","optionType":"put","expiryDate":"2026-10-23","strike":830,"lastPrice":0,"bid":268.25,"ask":274.25,"volume":0,"openInterest":0,"impliedVolatility":0.7239,"delta":-0.9988,"gamma":0.0001,"theta":-0.006,"vega":0.0037,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261023C00840000","optionType":"call","expiryDate":"2026-10-23","strike":840,"lastPrice":0.22,"bid":0.04,"ask":0.31,"volume":6,"openInterest":7,"impliedVolatility":0.5074,"delta":0.0106,"gamma":0.0003,"theta":-0.0351,"vega":0.0495,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:46:57"},{"contractSymbol":"AMD261023P00840000","optionType":"put","expiryDate":"2026-10-23","strike":840,"lastPrice":0,"bid":278.8,"ask":284.2,"volume":0,"openInterest":0,"impliedVolatility":0.7608,"delta":-0.9993,"gamma":0.0001,"theta":-0.003,"vega":0.0031,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261023C00850000","optionType":"call","expiryDate":"2026-10-23","strike":850,"lastPrice":0.14,"bid":0.01,"ask":0.34,"volume":25,"openInterest":1,"impliedVolatility":0.5204,"delta":0.0092,"gamma":0.0003,"theta":-0.031,"vega":0.0437,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:16:50"},{"contractSymbol":"AMD261023P00850000","optionType":"put","expiryDate":"2026-10-23","strike":850,"lastPrice":0,"bid":287.75,"ask":294.2,"volume":0,"openInterest":0,"impliedVolatility":0.7387,"delta":-0.9996,"gamma":0,"theta":-0.001,"vega":0.0022,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261023C00860000","optionType":"call","expiryDate":"2026-10-23","strike":860,"lastPrice":0.23,"bid":0.02,"ask":0.34,"volume":3,"openInterest":0,"impliedVolatility":0.5147,"delta":0.008,"gamma":0.0002,"theta":-0.0275,"vega":0.0387,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:56:40"},{"contractSymbol":"AMD261023P00860000","optionType":"put","expiryDate":"2026-10-23","strike":860,"lastPrice":0,"bid":298.75,"ask":304.25,"volume":0,"openInterest":0,"impliedVolatility":0.7939,"delta":-0.9998,"gamma":0,"theta":-0.0006,"vega":0.0005,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261023C00870000","optionType":"call","expiryDate":"2026-10-23","strike":870,"lastPrice":0.22,"bid":0.01,"ask":0.22,"volume":1,"openInterest":2,"impliedVolatility":0.5226,"delta":0.007,"gamma":0.0002,"theta":-0.0246,"vega":0.0344,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:53:16"},{"contractSymbol":"AMD261023P00870000","optionType":"put","expiryDate":"2026-10-23","strike":870,"lastPrice":0,"bid":308.85,"ask":313.6,"volume":0,"openInterest":0,"impliedVolatility":0.7904,"delta":-0.9998,"gamma":0,"theta":-0.0004,"vega":0.0004,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261023C00880000","optionType":"call","expiryDate":"2026-10-23","strike":880,"lastPrice":0.24,"bid":0.01,"ask":0.27,"volume":0,"openInterest":75,"impliedVolatility":0.5453,"delta":0.0062,"gamma":0.0002,"theta":-0.022,"vega":0.0306,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:23:58"},{"contractSymbol":"AMD261023P00880000","optionType":"put","expiryDate":"2026-10-23","strike":880,"lastPrice":0,"bid":318.55,"ask":324.2,"volume":0,"openInterest":0,"impliedVolatility":0.8203,"delta":-0.9999,"gamma":0,"theta":-0.0001,"vega":0.0003,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261023C00890000","optionType":"call","expiryDate":"2026-10-23","strike":890,"lastPrice":0.14,"bid":0.01,"ask":0.14,"volume":2,"openInterest":178,"impliedVolatility":0.5249,"delta":0.0054,"gamma":0.0002,"theta":-0.0198,"vega":0.0274,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:21:12"},{"contractSymbol":"AMD261023P00890000","optionType":"put","expiryDate":"2026-10-23","strike":890,"lastPrice":0,"bid":328.55,"ask":333.6,"volume":0,"openInterest":0,"impliedVolatility":0.8108,"delta":-1,"gamma":0,"theta":0,"vega":0.0002,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261023C00900000","optionType":"call","expiryDate":"2026-10-23","strike":900,"lastPrice":0.1,"bid":0.01,"ask":0.21,"volume":2,"openInterest":182,"impliedVolatility":0.5556,"delta":0.0048,"gamma":0.0001,"theta":-0.0181,"vega":0.0249,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:25:16"},{"contractSymbol":"AMD261023P00900000","optionType":"put","expiryDate":"2026-10-23","strike":900,"lastPrice":0,"bid":338.05,"ask":343.6,"volume":0,"openInterest":0,"impliedVolatility":0.8022,"delta":-1,"gamma":0,"theta":0,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261023C00910000","optionType":"call","expiryDate":"2026-10-23","strike":910,"lastPrice":0.08,"bid":0,"ask":0.15,"volume":2,"openInterest":1,"impliedVolatility":0.5473,"delta":0.0043,"gamma":0.0001,"theta":-0.0165,"vega":0.0225,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:25:53"},{"contractSymbol":"AMD261023P00910000","optionType":"put","expiryDate":"2026-10-23","strike":910,"lastPrice":0,"bid":348.55,"ask":353.6,"volume":0,"openInterest":0,"impliedVolatility":0.8422,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261023C00920000","optionType":"call","expiryDate":"2026-10-23","strike":920,"lastPrice":0.17,"bid":0,"ask":0.27,"volume":0,"openInterest":2,"impliedVolatility":0.5902,"delta":0.0039,"gamma":0.0001,"theta":-0.0152,"vega":0.0207,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T13:59:53"},{"contractSymbol":"AMD261023P00920000","optionType":"put","expiryDate":"2026-10-23","strike":920,"lastPrice":0,"bid":358.95,"ask":363.6,"volume":0,"openInterest":0,"impliedVolatility":0.8745,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261023C00930000","optionType":"call","expiryDate":"2026-10-23","strike":930,"lastPrice":0.14,"bid":0,"ask":0.14,"volume":1,"openInterest":7,"impliedVolatility":0.5656,"delta":0.0036,"gamma":0.0001,"theta":-0.0141,"vega":0.0189,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:25:32"},{"contractSymbol":"AMD261023P00930000","optionType":"put","expiryDate":"2026-10-23","strike":930,"lastPrice":0,"bid":368.3,"ask":373.6,"volume":0,"openInterest":0,"impliedVolatility":0.8609,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261023C00940000","optionType":"call","expiryDate":"2026-10-23","strike":940,"lastPrice":0.09,"bid":0,"ask":2.08,"volume":1,"openInterest":3,"impliedVolatility":0.7818,"delta":0.0033,"gamma":0.0001,"theta":-0.0132,"vega":0.0176,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:21:08"},{"contractSymbol":"AMD261023P00940000","optionType":"put","expiryDate":"2026-10-23","strike":940,"lastPrice":0,"bid":378.55,"ask":384.25,"volume":0,"openInterest":0,"impliedVolatility":0.9151,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261023C00950000","optionType":"call","expiryDate":"2026-10-23","strike":950,"lastPrice":0.17,"bid":0,"ask":2.07,"volume":0,"openInterest":1,"impliedVolatility":0.7944,"delta":0.003,"gamma":0.0001,"theta":-0.0124,"vega":0.0164,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T13:01:11"},{"contractSymbol":"AMD261023P00950000","optionType":"put","expiryDate":"2026-10-23","strike":950,"lastPrice":0,"bid":388.5,"ask":393.6,"volume":0,"openInterest":0,"impliedVolatility":0.9002,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261023C00960000","optionType":"call","expiryDate":"2026-10-23","strike":960,"lastPrice":0.21,"bid":0,"ask":2.07,"volume":0,"openInterest":5,"impliedVolatility":0.8074,"delta":0.0028,"gamma":0.0001,"theta":-0.0116,"vega":0.0153,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T11:54:27"},{"contractSymbol":"AMD261023P00960000","optionType":"put","expiryDate":"2026-10-23","strike":960,"lastPrice":0,"bid":398,"ask":404.2,"volume":0,"openInterest":0,"impliedVolatility":0.9218,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261030C00040000","optionType":"call","expiryDate":"2026-10-30","strike":40,"lastPrice":0,"bid":515.8,"ask":523.05,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9999,"gamma":0,"theta":-0.0007,"vega":0.0003,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261030P00040000","optionType":"put","expiryDate":"2026-10-30","strike":40,"lastPrice":0.37,"bid":0,"ask":0.21,"volume":0,"openInterest":2,"impliedVolatility":2.8169,"delta":0,"gamma":0,"theta":-0.0007,"vega":0.0003,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-11T10:07:13"},{"contractSymbol":"AMD261030C00050000","optionType":"call","expiryDate":"2026-10-30","strike":50,"lastPrice":0,"bid":505.85,"ask":513,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9999,"gamma":0,"theta":-0.0008,"vega":0.0004,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261030P00050000","optionType":"put","expiryDate":"2026-10-30","strike":50,"lastPrice":0,"bid":0,"ask":2.2,"volume":0,"openInterest":0,"impliedVolatility":3.4106,"delta":0,"gamma":0,"theta":-0.0008,"vega":0.0004,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261030C00060000","optionType":"call","expiryDate":"2026-10-30","strike":60,"lastPrice":0,"bid":496.15,"ask":503.05,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9999,"gamma":0,"theta":-0.0009,"vega":0.0004,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261030P00060000","optionType":"put","expiryDate":"2026-10-30","strike":60,"lastPrice":0,"bid":0,"ask":2.2,"volume":0,"openInterest":0,"impliedVolatility":3.1385,"delta":-0.0001,"gamma":0,"theta":-0.0009,"vega":0.0004,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261030C00070000","optionType":"call","expiryDate":"2026-10-30","strike":70,"lastPrice":0,"bid":486.2,"ask":492.95,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9998,"gamma":0,"theta":-0.001,"vega":0.0005,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261030P00070000","optionType":"put","expiryDate":"2026-10-30","strike":70,"lastPrice":0,"bid":0,"ask":2.2,"volume":0,"openInterest":0,"impliedVolatility":2.9133,"delta":-0.0001,"gamma":0,"theta":-0.001,"vega":0.0005,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261030C00080000","optionType":"call","expiryDate":"2026-10-30","strike":80,"lastPrice":0,"bid":476,"ask":483,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9998,"gamma":0,"theta":-0.0012,"vega":0.0006,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261030P00080000","optionType":"put","expiryDate":"2026-10-30","strike":80,"lastPrice":0,"bid":0,"ask":2.2,"volume":0,"openInterest":0,"impliedVolatility":2.7215,"delta":-0.0001,"gamma":0,"theta":-0.0012,"vega":0.0006,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261030C00090000","optionType":"call","expiryDate":"2026-10-30","strike":90,"lastPrice":0,"bid":466.05,"ask":473.05,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9998,"gamma":0,"theta":-0.0014,"vega":0.0008,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261030P00090000","optionType":"put","expiryDate":"2026-10-30","strike":90,"lastPrice":0,"bid":0,"ask":2.2,"volume":0,"openInterest":0,"impliedVolatility":2.5546,"delta":-0.0001,"gamma":0,"theta":-0.0014,"vega":0.0008,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261030C00100000","optionType":"call","expiryDate":"2026-10-30","strike":100,"lastPrice":0,"bid":456.1,"ask":463.55,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9998,"gamma":0,"theta":-0.0016,"vega":0.001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261030P00100000","optionType":"put","expiryDate":"2026-10-30","strike":100,"lastPrice":0,"bid":0,"ask":2.2,"volume":0,"openInterest":0,"impliedVolatility":2.4071,"delta":-0.0001,"gamma":0,"theta":-0.0016,"vega":0.001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261030C00110000","optionType":"call","expiryDate":"2026-10-30","strike":110,"lastPrice":0,"bid":446.4,"ask":453.3,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9998,"gamma":0,"theta":-0.002,"vega":0.0012,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261030P00110000","optionType":"put","expiryDate":"2026-10-30","strike":110,"lastPrice":0,"bid":0,"ask":2.2,"volume":0,"openInterest":0,"impliedVolatility":2.2749,"delta":-0.0002,"gamma":0,"theta":-0.002,"vega":0.0012,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261030C00120000","optionType":"call","expiryDate":"2026-10-30","strike":120,"lastPrice":428.1,"bid":436.2,"ask":443.65,"volume":1,"openInterest":0,"impliedVolatility":0,"delta":0.9997,"gamma":0,"theta":-0.0023,"vega":0.0015,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:40:47"},{"contractSymbol":"AMD261030P00120000","optionType":"put","expiryDate":"2026-10-30","strike":120,"lastPrice":0,"bid":0,"ask":2.2,"volume":0,"openInterest":0,"impliedVolatility":2.1556,"delta":-0.0002,"gamma":0,"theta":-0.0023,"vega":0.0015,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261030C00130000","optionType":"call","expiryDate":"2026-10-30","strike":130,"lastPrice":0,"bid":426.25,"ask":433.4,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9996,"gamma":0,"theta":-0.0027,"vega":0.0018,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261030P00130000","optionType":"put","expiryDate":"2026-10-30","strike":130,"lastPrice":0,"bid":0,"ask":2.2,"volume":0,"openInterest":0,"impliedVolatility":2.0463,"delta":-0.0003,"gamma":0,"theta":-0.0027,"vega":0.0018,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261030C00140000","optionType":"call","expiryDate":"2026-10-30","strike":140,"lastPrice":0,"bid":416.3,"ask":423.55,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9996,"gamma":0,"theta":-0.0032,"vega":0.0022,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261030P00140000","optionType":"put","expiryDate":"2026-10-30","strike":140,"lastPrice":0,"bid":0,"ask":2.21,"volume":0,"openInterest":0,"impliedVolatility":1.9469,"delta":-0.0003,"gamma":0,"theta":-0.0032,"vega":0.0022,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261030C00150000","optionType":"call","expiryDate":"2026-10-30","strike":150,"lastPrice":395,"bid":406.45,"ask":413.85,"volume":5,"openInterest":0,"impliedVolatility":0,"delta":0.9995,"gamma":0,"theta":-0.0038,"vega":0.0027,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:39:55"},{"contractSymbol":"AMD261030P00150000","optionType":"put","expiryDate":"2026-10-30","strike":150,"lastPrice":0,"bid":0,"ask":2.21,"volume":0,"openInterest":0,"impliedVolatility":1.8536,"delta":-0.0004,"gamma":0,"theta":-0.0038,"vega":0.0027,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261030C00160000","optionType":"call","expiryDate":"2026-10-30","strike":160,"lastPrice":0,"bid":396.65,"ask":403.55,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9994,"gamma":0,"theta":-0.0044,"vega":0.0033,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261030P00160000","optionType":"put","expiryDate":"2026-10-30","strike":160,"lastPrice":0,"bid":0,"ask":2.22,"volume":0,"openInterest":0,"impliedVolatility":1.768,"delta":-0.0005,"gamma":0,"theta":-0.0044,"vega":0.0033,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261030C00170000","optionType":"call","expiryDate":"2026-10-30","strike":170,"lastPrice":334.23,"bid":386.45,"ask":393.85,"volume":0,"openInterest":1,"impliedVolatility":0,"delta":0.9993,"gamma":0,"theta":-0.0052,"vega":0.004,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T14:53:00"},{"contractSymbol":"AMD261030P00170000","optionType":"put","expiryDate":"2026-10-30","strike":170,"lastPrice":0,"bid":0,"ask":2.22,"volume":0,"openInterest":0,"impliedVolatility":1.6866,"delta":-0.0006,"gamma":0,"theta":-0.0052,"vega":0.004,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261030C00180000","optionType":"call","expiryDate":"2026-10-30","strike":180,"lastPrice":0,"bid":376.5,"ask":384,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9992,"gamma":0,"theta":-0.006,"vega":0.0048,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261030P00180000","optionType":"put","expiryDate":"2026-10-30","strike":180,"lastPrice":0,"bid":0,"ask":0.8,"volume":0,"openInterest":0,"impliedVolatility":1.4041,"delta":-0.0007,"gamma":0,"theta":-0.006,"vega":0.0048,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261030C00190000","optionType":"call","expiryDate":"2026-10-30","strike":190,"lastPrice":0,"bid":367.15,"ask":373.45,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.999,"gamma":0,"theta":-0.007,"vega":0.0057,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261030P00190000","optionType":"put","expiryDate":"2026-10-30","strike":190,"lastPrice":0,"bid":0,"ask":2.24,"volume":0,"openInterest":0,"impliedVolatility":1.5401,"delta":-0.0009,"gamma":0,"theta":-0.007,"vega":0.0057,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261030C00200000","optionType":"call","expiryDate":"2026-10-30","strike":200,"lastPrice":349.56,"bid":357.2,"ask":363.8,"volume":0,"openInterest":6,"impliedVolatility":0,"delta":0.9988,"gamma":0,"theta":-0.008,"vega":0.0068,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T13:05:58"},{"contractSymbol":"AMD261030P00200000","optionType":"put","expiryDate":"2026-10-30","strike":200,"lastPrice":0.06,"bid":0,"ask":0.2,"volume":2,"openInterest":2,"impliedVolatility":1.1019,"delta":-0.0011,"gamma":0,"theta":-0.0081,"vega":0.0068,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:18:35"},{"contractSymbol":"AMD261030C00210000","optionType":"call","expiryDate":"2026-10-30","strike":210,"lastPrice":0,"bid":347.25,"ask":352.2,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9986,"gamma":0,"theta":-0.0092,"vega":0.0081,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261030P00210000","optionType":"put","expiryDate":"2026-10-30","strike":210,"lastPrice":0.07,"bid":0,"ask":0.11,"volume":14,"openInterest":1,"impliedVolatility":0.9959,"delta":-0.0013,"gamma":0,"theta":-0.0093,"vega":0.0081,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:52:58"},{"contractSymbol":"AMD261030C00220000","optionType":"call","expiryDate":"2026-10-30","strike":220,"lastPrice":328.57,"bid":337.35,"ask":342.25,"volume":1,"openInterest":0,"impliedVolatility":0,"delta":0.9984,"gamma":0,"theta":-0.0106,"vega":0.0095,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:44:53"},{"contractSymbol":"AMD261030P00220000","optionType":"put","expiryDate":"2026-10-30","strike":220,"lastPrice":0.08,"bid":0,"ask":0.12,"volume":2,"openInterest":3,"impliedVolatility":0.9583,"delta":-0.0016,"gamma":0,"theta":-0.0106,"vega":0.0095,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:46:36"},{"contractSymbol":"AMD261030C00230000","optionType":"call","expiryDate":"2026-10-30","strike":230,"lastPrice":316.15,"bid":327.4,"ask":332.3,"volume":1,"openInterest":0,"impliedVolatility":0,"delta":0.9981,"gamma":0,"theta":-0.0121,"vega":0.0112,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:11:38"},{"contractSymbol":"AMD261030P00230000","optionType":"put","expiryDate":"2026-10-30","strike":230,"lastPrice":0.15,"bid":0,"ask":2.29,"volume":0,"openInterest":9,"impliedVolatility":1.2905,"delta":-0.0018,"gamma":0,"theta":-0.0121,"vega":0.0112,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T10:54:30"},{"contractSymbol":"AMD261030C00240000","optionType":"call","expiryDate":"2026-10-30","strike":240,"lastPrice":316,"bid":317.45,"ask":324.05,"volume":4,"openInterest":0,"impliedVolatility":0,"delta":0.9977,"gamma":0,"theta":-0.0137,"vega":0.0131,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:00"},{"contractSymbol":"AMD261030P00240000","optionType":"put","expiryDate":"2026-10-30","strike":240,"lastPrice":0.1,"bid":0,"ask":0.15,"volume":12,"openInterest":3,"impliedVolatility":0.8913,"delta":-0.0022,"gamma":0,"theta":-0.0138,"vega":0.0132,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:17:35"},{"contractSymbol":"AMD261030C00250000","optionType":"call","expiryDate":"2026-10-30","strike":250,"lastPrice":0,"bid":307.55,"ask":312.55,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9973,"gamma":0,"theta":-0.0156,"vega":0.0153,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261030P00250000","optionType":"put","expiryDate":"2026-10-30","strike":250,"lastPrice":0.12,"bid":0.01,"ask":0.44,"volume":13,"openInterest":7,"impliedVolatility":0.9525,"delta":-0.0026,"gamma":0,"theta":-0.0156,"vega":0.0154,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:21:09"},{"contractSymbol":"AMD261030C00260000","optionType":"call","expiryDate":"2026-10-30","strike":260,"lastPrice":285.81,"bid":297.6,"ask":302.55,"volume":0,"openInterest":2,"impliedVolatility":0,"delta":0.9968,"gamma":0.0001,"theta":-0.0177,"vega":0.0179,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T14:52:50"},{"contractSymbol":"AMD261030P00260000","optionType":"put","expiryDate":"2026-10-30","strike":260,"lastPrice":0.18,"bid":0.12,"ask":0.24,"volume":2,"openInterest":46,"impliedVolatility":0.8872,"delta":-0.0031,"gamma":0.0001,"theta":-0.0177,"vega":0.0179,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:40:56"},{"contractSymbol":"AMD261030C00270000","optionType":"call","expiryDate":"2026-10-30","strike":270,"lastPrice":281.49,"bid":287.7,"ask":294.05,"volume":10,"openInterest":1,"impliedVolatility":0,"delta":0.9963,"gamma":0.0001,"theta":-0.02,"vega":0.0208,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:04:33"},{"contractSymbol":"AMD261030P00270000","optionType":"put","expiryDate":"2026-10-30","strike":270,"lastPrice":0.18,"bid":0.01,"ask":2.37,"volume":0,"openInterest":39,"impliedVolatility":1.0839,"delta":-0.0037,"gamma":0.0001,"theta":-0.0201,"vega":0.021,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T14:22:48"},{"contractSymbol":"AMD261030C00280000","optionType":"call","expiryDate":"2026-10-30","strike":280,"lastPrice":0,"bid":277.8,"ask":282.75,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9956,"gamma":0.0001,"theta":-0.0227,"vega":0.0243,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261030P00280000","optionType":"put","expiryDate":"2026-10-30","strike":280,"lastPrice":0.2,"bid":0.1,"ask":0.3,"volume":2,"openInterest":2,"impliedVolatility":0.8169,"delta":-0.0044,"gamma":0.0001,"theta":-0.0228,"vega":0.0244,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:24:42"},{"contractSymbol":"AMD261030C00290000","optionType":"call","expiryDate":"2026-10-30","strike":290,"lastPrice":0,"bid":267.85,"ask":272.85,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9948,"gamma":0.0001,"theta":-0.0257,"vega":0.0283,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261030P00290000","optionType":"put","expiryDate":"2026-10-30","strike":290,"lastPrice":0.28,"bid":0.14,"ask":0.8,"volume":0,"openInterest":71,"impliedVolatility":0.8643,"delta":-0.0052,"gamma":0.0001,"theta":-0.0258,"vega":0.0283,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T13:40:32"},{"contractSymbol":"AMD261030C00300000","optionType":"call","expiryDate":"2026-10-30","strike":300,"lastPrice":246.45,"bid":257.95,"ask":262.95,"volume":1,"openInterest":0,"impliedVolatility":0,"delta":0.9938,"gamma":0.0001,"theta":-0.0291,"vega":0.033,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:40:45"},{"contractSymbol":"AMD261030P00300000","optionType":"put","expiryDate":"2026-10-30","strike":300,"lastPrice":0.35,"bid":0.13,"ask":0.8,"volume":0,"openInterest":33,"impliedVolatility":0.8227,"delta":-0.0061,"gamma":0.0001,"theta":-0.0292,"vega":0.0332,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:02:47"},{"contractSymbol":"AMD261030C00310000","optionType":"call","expiryDate":"2026-10-30","strike":310,"lastPrice":0,"bid":248.05,"ask":253.1,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9927,"gamma":0.0001,"theta":-0.033,"vega":0.0385,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261030P00310000","optionType":"put","expiryDate":"2026-10-30","strike":310,"lastPrice":0.36,"bid":0.12,"ask":0.43,"volume":3,"openInterest":22,"impliedVolatility":0.7311,"delta":-0.0073,"gamma":0.0001,"theta":-0.0332,"vega":0.0386,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:35:25"},{"contractSymbol":"AMD261030C00315000","optionType":"call","expiryDate":"2026-10-30","strike":315,"lastPrice":0,"bid":243.15,"ask":249,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.992,"gamma":0.0001,"theta":-0.0351,"vega":0.0415,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261030P00315000","optionType":"put","expiryDate":"2026-10-30","strike":315,"lastPrice":0.39,"bid":0.01,"ask":0.99,"volume":2,"openInterest":15,"impliedVolatility":0.7719,"delta":-0.0079,"gamma":0.0001,"theta":-0.0353,"vega":0.0416,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:26:30"},{"contractSymbol":"AMD261030C00320000","optionType":"call","expiryDate":"2026-10-30","strike":320,"lastPrice":225.26,"bid":238.2,"ask":243.2,"volume":0,"openInterest":1,"impliedVolatility":0,"delta":0.9913,"gamma":0.0002,"theta":-0.0374,"vega":0.0448,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:16:31"},{"contractSymbol":"AMD261030P00320000","optionType":"put","expiryDate":"2026-10-30","strike":320,"lastPrice":0.45,"bid":0.16,"ask":1,"volume":0,"openInterest":37,"impliedVolatility":0.7684,"delta":-0.0087,"gamma":0.0002,"theta":-0.0376,"vega":0.0449,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T14:25:40"},{"contractSymbol":"AMD261030C00325000","optionType":"call","expiryDate":"2026-10-30","strike":325,"lastPrice":221.93,"bid":233.25,"ask":238.3,"volume":2,"openInterest":1,"impliedVolatility":0,"delta":0.9905,"gamma":0.0002,"theta":-0.0399,"vega":0.0484,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:14:40"},{"contractSymbol":"AMD261030P00325000","optionType":"put","expiryDate":"2026-10-30","strike":325,"lastPrice":0.52,"bid":0.11,"ask":0.94,"volume":2,"openInterest":25,"impliedVolatility":0.7391,"delta":-0.0095,"gamma":0.0002,"theta":-0.0401,"vega":0.0485,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:39:21"},{"contractSymbol":"AMD261030C00330000","optionType":"call","expiryDate":"2026-10-30","strike":330,"lastPrice":0,"bid":228.3,"ask":233.7,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9896,"gamma":0.0002,"theta":-0.0426,"vega":0.0523,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261030P00330000","optionType":"put","expiryDate":"2026-10-30","strike":330,"lastPrice":0.59,"bid":0.21,"ask":2.58,"volume":0,"openInterest":56,"impliedVolatility":0.8369,"delta":-0.0103,"gamma":0.0002,"theta":-0.0427,"vega":0.0527,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T14:25:40"},{"contractSymbol":"AMD261030C00335000","optionType":"call","expiryDate":"2026-10-30","strike":335,"lastPrice":0,"bid":223.4,"ask":228.45,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9887,"gamma":0.0002,"theta":-0.0454,"vega":0.0566,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261030P00335000","optionType":"put","expiryDate":"2026-10-30","strike":335,"lastPrice":0.59,"bid":0.09,"ask":1.06,"volume":0,"openInterest":6,"impliedVolatility":0.7112,"delta":-0.0113,"gamma":0.0002,"theta":-0.0456,"vega":0.0568,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T10:14:38"},{"contractSymbol":"AMD261030C00340000","optionType":"call","expiryDate":"2026-10-30","strike":340,"lastPrice":206.39,"bid":218.45,"ask":224.65,"volume":0,"openInterest":2,"impliedVolatility":0,"delta":0.9876,"gamma":0.0002,"theta":-0.0485,"vega":0.0612,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:18:42"},{"contractSymbol":"AMD261030P00340000","optionType":"put","expiryDate":"2026-10-30","strike":340,"lastPrice":0.6,"bid":0.23,"ask":1.21,"volume":2,"openInterest":50,"impliedVolatility":0.716,"delta":-0.0124,"gamma":0.0002,"theta":-0.0487,"vega":0.0613,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:42:21"},{"contractSymbol":"AMD261030C00345000","optionType":"call","expiryDate":"2026-10-30","strike":345,"lastPrice":143.52,"bid":213.55,"ask":218.5,"volume":0,"openInterest":1,"impliedVolatility":0,"delta":0.9864,"gamma":0.0003,"theta":-0.0518,"vega":0.0662,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T09:43:21"},{"contractSymbol":"AMD261030P00345000","optionType":"put","expiryDate":"2026-10-30","strike":345,"lastPrice":1.49,"bid":0.3,"ask":1.18,"volume":0,"openInterest":5,"impliedVolatility":0.7003,"delta":-0.0135,"gamma":0.0003,"theta":-0.052,"vega":0.0663,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T11:48:46"},{"contractSymbol":"AMD261030C00350000","optionType":"call","expiryDate":"2026-10-30","strike":350,"lastPrice":151.07,"bid":208.6,"ask":213.9,"volume":0,"openInterest":10,"impliedVolatility":0,"delta":0.9852,"gamma":0.0003,"theta":-0.0553,"vega":0.0715,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T14:17:49"},{"contractSymbol":"AMD261030P00350000","optionType":"put","expiryDate":"2026-10-30","strike":350,"lastPrice":0.79,"bid":0.29,"ask":1.05,"volume":3,"openInterest":31,"impliedVolatility":0.672,"delta":-0.0148,"gamma":0.0003,"theta":-0.0556,"vega":0.0716,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:03:54"},{"contractSymbol":"AMD261030C00355000","optionType":"call","expiryDate":"2026-10-30","strike":355,"lastPrice":190.56,"bid":203.7,"ask":209.35,"volume":0,"openInterest":1,"impliedVolatility":0,"delta":0.9837,"gamma":0.0003,"theta":-0.0591,"vega":0.0774,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:15:06"},{"contractSymbol":"AMD261030P00355000","optionType":"put","expiryDate":"2026-10-30","strike":355,"lastPrice":0.87,"bid":0.27,"ask":1.85,"volume":0,"openInterest":12,"impliedVolatility":0.7025,"delta":-0.0162,"gamma":0.0003,"theta":-0.0594,"vega":0.0781,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T10:35:40"},{"contractSymbol":"AMD261030C00360000","optionType":"call","expiryDate":"2026-10-30","strike":360,"lastPrice":168.87,"bid":198.8,"ask":204.25,"volume":0,"openInterest":3,"impliedVolatility":0,"delta":0.9822,"gamma":0.0004,"theta":-0.0632,"vega":0.0838,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T10:29:16"},{"contractSymbol":"AMD261030P00360000","optionType":"put","expiryDate":"2026-10-30","strike":360,"lastPrice":0.97,"bid":0.34,"ask":1.39,"volume":5,"openInterest":8,"impliedVolatility":0.6618,"delta":-0.0178,"gamma":0.0004,"theta":-0.0635,"vega":0.0842,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:25:29"},{"contractSymbol":"AMD261030C00365000","optionType":"call","expiryDate":"2026-10-30","strike":365,"lastPrice":0,"bid":193.9,"ask":199.7,"volume":0,"openInterest":0,"impliedVolatility":0.4832,"delta":0.9804,"gamma":0.0004,"theta":-0.0676,"vega":0.0908,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261030P00365000","optionType":"put","expiryDate":"2026-10-30","strike":365,"lastPrice":1.05,"bid":0.38,"ask":2.05,"volume":2,"openInterest":6,"impliedVolatility":0.6808,"delta":-0.0196,"gamma":0.0004,"theta":-0.068,"vega":0.091,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:16:40"},{"contractSymbol":"AMD261030C00370000","optionType":"call","expiryDate":"2026-10-30","strike":370,"lastPrice":0,"bid":189.05,"ask":194.45,"volume":0,"openInterest":0,"impliedVolatility":0.3969,"delta":0.9785,"gamma":0.0004,"theta":-0.0724,"vega":0.0982,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261030P00370000","optionType":"put","expiryDate":"2026-10-30","strike":370,"lastPrice":1.15,"bid":0.45,"ask":2.08,"volume":8,"openInterest":18,"impliedVolatility":0.6669,"delta":-0.0215,"gamma":0.0004,"theta":-0.0728,"vega":0.0984,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:29:22"},{"contractSymbol":"AMD261030C00375000","optionType":"call","expiryDate":"2026-10-30","strike":375,"lastPrice":176.84,"bid":184.15,"ask":189.35,"volume":1,"openInterest":0,"impliedVolatility":0,"delta":0.9764,"gamma":0.0005,"theta":-0.0775,"vega":0.1063,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:39:03"},{"contractSymbol":"AMD261030P00375000","optionType":"put","expiryDate":"2026-10-30","strike":375,"lastPrice":1.1,"bid":0.44,"ask":1.84,"volume":9,"openInterest":55,"impliedVolatility":0.6368,"delta":-0.0236,"gamma":0.0005,"theta":-0.0779,"vega":0.1065,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:53:35"},{"contractSymbol":"AMD261030C00380000","optionType":"call","expiryDate":"2026-10-30","strike":380,"lastPrice":0,"bid":179.25,"ask":184.2,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9741,"gamma":0.0005,"theta":-0.083,"vega":0.1151,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261030P00380000","optionType":"put","expiryDate":"2026-10-30","strike":380,"lastPrice":1.46,"bid":0.53,"ask":2.4,"volume":2,"openInterest":57,"impliedVolatility":0.6467,"delta":-0.026,"gamma":0.0005,"theta":-0.0834,"vega":0.116,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:33:42"},{"contractSymbol":"AMD261030C00385000","optionType":"call","expiryDate":"2026-10-30","strike":385,"lastPrice":0,"bid":174.35,"ask":179.75,"volume":0,"openInterest":0,"impliedVolatility":0.4775,"delta":0.9715,"gamma":0.0006,"theta":-0.089,"vega":0.1247,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261030P00385000","optionType":"put","expiryDate":"2026-10-30","strike":385,"lastPrice":1.64,"bid":0.59,"ask":1.51,"volume":1,"openInterest":25,"impliedVolatility":0.5926,"delta":-0.0286,"gamma":0.0006,"theta":-0.0894,"vega":0.1252,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:33:42"},{"contractSymbol":"AMD261030C00390000","optionType":"call","expiryDate":"2026-10-30","strike":390,"lastPrice":156.5,"bid":169.5,"ask":175.45,"volume":1,"openInterest":1,"impliedVolatility":0.5307,"delta":0.9686,"gamma":0.0006,"theta":-0.0954,"vega":0.1351,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:27:54"},{"contractSymbol":"AMD261030P00390000","optionType":"put","expiryDate":"2026-10-30","strike":390,"lastPrice":1.89,"bid":0.67,"ask":2.62,"volume":2,"openInterest":68,"impliedVolatility":0.6233,"delta":-0.0315,"gamma":0.0006,"theta":-0.0959,"vega":0.1354,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:06:02"},{"contractSymbol":"AMD261030C00395000","optionType":"call","expiryDate":"2026-10-30","strike":395,"lastPrice":155.68,"bid":164.65,"ask":170.3,"volume":0,"openInterest":8,"impliedVolatility":0.5112,"delta":0.9654,"gamma":0.0007,"theta":-0.1022,"vega":0.1462,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:20:02"},{"contractSymbol":"AMD261030P00395000","optionType":"put","expiryDate":"2026-10-30","strike":395,"lastPrice":2.07,"bid":0.62,"ask":2.97,"volume":1,"openInterest":17,"impliedVolatility":0.6152,"delta":-0.0346,"gamma":0.0007,"theta":-0.1028,"vega":0.1465,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:06:02"},{"contractSymbol":"AMD261030C00400000","optionType":"call","expiryDate":"2026-10-30","strike":400,"lastPrice":148.87,"bid":159.8,"ask":165.9,"volume":1,"openInterest":6,"impliedVolatility":0.5326,"delta":0.962,"gamma":0.0007,"theta":-0.1096,"vega":0.1581,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:18:32"},{"contractSymbol":"AMD261030P00400000","optionType":"put","expiryDate":"2026-10-30","strike":400,"lastPrice":2.16,"bid":1.01,"ask":3,"volume":35,"openInterest":82,"impliedVolatility":0.6099,"delta":-0.0382,"gamma":0.0007,"theta":-0.1102,"vega":0.1597,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:25:05"},{"contractSymbol":"AMD261030C00405000","optionType":"call","expiryDate":"2026-10-30","strike":405,"lastPrice":124.75,"bid":155,"ask":160.5,"volume":0,"openInterest":1,"impliedVolatility":0.5038,"delta":0.9581,"gamma":0.0008,"theta":-0.1175,"vega":0.1712,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T12:39:29"},{"contractSymbol":"AMD261030P00405000","optionType":"put","expiryDate":"2026-10-30","strike":405,"lastPrice":2.39,"bid":1.07,"ask":2.4,"volume":1,"openInterest":9,"impliedVolatility":0.5746,"delta":-0.0421,"gamma":0.0008,"theta":-0.1182,"vega":0.1719,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:06:38"},{"contractSymbol":"AMD261030C00410000","optionType":"call","expiryDate":"2026-10-30","strike":410,"lastPrice":143.22,"bid":150.2,"ask":155.8,"volume":0,"openInterest":2,"impliedVolatility":0.5078,"delta":0.9538,"gamma":0.0009,"theta":-0.126,"vega":0.1852,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T13:35:28"},{"contractSymbol":"AMD261030P00410000","optionType":"put","expiryDate":"2026-10-30","strike":410,"lastPrice":2.58,"bid":1.59,"ask":3.35,"volume":10,"openInterest":46,"impliedVolatility":0.5986,"delta":-0.0464,"gamma":0.0009,"theta":-0.1267,"vega":0.1856,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:23:24"},{"contractSymbol":"AMD261030C00415000","optionType":"call","expiryDate":"2026-10-30","strike":415,"lastPrice":0,"bid":145.4,"ask":151.15,"volume":0,"openInterest":0,"impliedVolatility":0.5104,"delta":0.9491,"gamma":0.0009,"theta":-0.135,"vega":0.2,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261030P00415000","optionType":"put","expiryDate":"2026-10-30","strike":415,"lastPrice":2.41,"bid":1.61,"ask":4.15,"volume":8,"openInterest":25,"impliedVolatility":0.5999,"delta":-0.0511,"gamma":0.001,"theta":-0.1358,"vega":0.2005,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:22"},{"contractSymbol":"AMD261030C00420000","optionType":"call","expiryDate":"2026-10-30","strike":420,"lastPrice":102.05,"bid":140.7,"ask":146.7,"volume":0,"openInterest":1,"impliedVolatility":0.5195,"delta":0.9439,"gamma":0.001,"theta":-0.1446,"vega":0.2159,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-11T11:02:07"},{"contractSymbol":"AMD261030P00420000","optionType":"put","expiryDate":"2026-10-30","strike":420,"lastPrice":3,"bid":1.86,"ask":4.6,"volume":30,"openInterest":102,"impliedVolatility":0.5963,"delta":-0.0563,"gamma":0.001,"theta":-0.1455,"vega":0.2179,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:03"},{"contractSymbol":"AMD261030C00425000","optionType":"call","expiryDate":"2026-10-30","strike":425,"lastPrice":123.84,"bid":136,"ask":142.2,"volume":10,"openInterest":1,"impliedVolatility":0.523,"delta":0.9382,"gamma":0.0011,"theta":-0.1548,"vega":0.233,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:09:04"},{"contractSymbol":"AMD261030P00425000","optionType":"put","expiryDate":"2026-10-30","strike":425,"lastPrice":3.92,"bid":2.8,"ask":3.8,"volume":24,"openInterest":58,"impliedVolatility":0.5799,"delta":-0.0621,"gamma":0.0011,"theta":-0.1558,"vega":0.2339,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:14:33"},{"contractSymbol":"AMD261030C00430000","optionType":"call","expiryDate":"2026-10-30","strike":430,"lastPrice":76.95,"bid":131.35,"ask":137.4,"volume":0,"openInterest":2,"impliedVolatility":0.5177,"delta":0.932,"gamma":0.0012,"theta":-0.1657,"vega":0.2512,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T13:07:55"},{"contractSymbol":"AMD261030P00430000","optionType":"put","expiryDate":"2026-10-30","strike":430,"lastPrice":3.7,"bid":1.76,"ask":4.6,"volume":24,"openInterest":117,"impliedVolatility":0.5556,"delta":-0.0683,"gamma":0.0012,"theta":-0.1667,"vega":0.2516,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:03"},{"contractSymbol":"AMD261030C00435000","optionType":"call","expiryDate":"2026-10-30","strike":435,"lastPrice":117.84,"bid":126.75,"ask":132.7,"volume":6,"openInterest":1,"impliedVolatility":0.5145,"delta":0.9251,"gamma":0.0013,"theta":-0.1771,"vega":0.27,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:58:42"},{"contractSymbol":"AMD261030P00435000","optionType":"put","expiryDate":"2026-10-30","strike":435,"lastPrice":4.25,"bid":2.3,"ask":5,"volume":2,"openInterest":47,"impliedVolatility":0.5552,"delta":-0.0752,"gamma":0.0013,"theta":-0.1782,"vega":0.2706,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:24:24"},{"contractSymbol":"AMD261030C00440000","optionType":"call","expiryDate":"2026-10-30","strike":440,"lastPrice":112.03,"bid":122.15,"ask":127.85,"volume":2,"openInterest":1,"impliedVolatility":0.5068,"delta":0.9177,"gamma":0.0014,"theta":-0.1891,"vega":0.29,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:18:32"},{"contractSymbol":"AMD261030P00440000","optionType":"put","expiryDate":"2026-10-30","strike":440,"lastPrice":4.3,"bid":2.11,"ask":4.8,"volume":19,"openInterest":65,"impliedVolatility":0.5284,"delta":-0.0827,"gamma":0.0014,"theta":-0.1904,"vega":0.2919,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:01"},{"contractSymbol":"AMD261030C00445000","optionType":"call","expiryDate":"2026-10-30","strike":445,"lastPrice":0,"bid":118.9,"ask":123.15,"volume":0,"openInterest":0,"impliedVolatility":0.5261,"delta":0.9096,"gamma":0.0015,"theta":-0.2017,"vega":0.3113,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261030P00445000","optionType":"put","expiryDate":"2026-10-30","strike":445,"lastPrice":5.65,"bid":4.45,"ask":5.25,"volume":5,"openInterest":37,"impliedVolatility":0.5574,"delta":-0.0909,"gamma":0.0016,"theta":-0.203,"vega":0.3122,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:49:26"},{"contractSymbol":"AMD261030C00450000","optionType":"call","expiryDate":"2026-10-30","strike":450,"lastPrice":105.25,"bid":114.65,"ask":119.2,"volume":6,"openInterest":6,"impliedVolatility":0.5355,"delta":0.9008,"gamma":0.0017,"theta":-0.2148,"vega":0.3332,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:47:15"},{"contractSymbol":"AMD261030P00450000","optionType":"put","expiryDate":"2026-10-30","strike":450,"lastPrice":6,"bid":4.95,"ask":5.75,"volume":87,"openInterest":264,"impliedVolatility":0.5526,"delta":-0.0997,"gamma":0.0017,"theta":-0.2162,"vega":0.3342,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:50:00"},{"contractSymbol":"AMD261030C00455000","optionType":"call","expiryDate":"2026-10-30","strike":455,"lastPrice":109.85,"bid":109.75,"ask":114.35,"volume":3,"openInterest":2,"impliedVolatility":0.5186,"delta":0.8913,"gamma":0.0018,"theta":-0.2284,"vega":0.3557,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:39"},{"contractSymbol":"AMD261030P00455000","optionType":"put","expiryDate":"2026-10-30","strike":455,"lastPrice":6.39,"bid":4.35,"ask":7.9,"volume":18,"openInterest":100,"impliedVolatility":0.5543,"delta":-0.1093,"gamma":0.0018,"theta":-0.2299,"vega":0.3591,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:01"},{"contractSymbol":"AMD261030C00460000","optionType":"call","expiryDate":"2026-10-30","strike":460,"lastPrice":0,"bid":105.4,"ask":110.25,"volume":0,"openInterest":0,"impliedVolatility":0.5203,"delta":0.8811,"gamma":0.0019,"theta":-0.2424,"vega":0.3792,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261030P00460000","optionType":"put","expiryDate":"2026-10-30","strike":460,"lastPrice":7.11,"bid":6.1,"ask":8.85,"volume":38,"openInterest":134,"impliedVolatility":0.5687,"delta":-0.1196,"gamma":0.0019,"theta":-0.2441,"vega":0.3808,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:01"},{"contractSymbol":"AMD261030C00465000","optionType":"call","expiryDate":"2026-10-30","strike":465,"lastPrice":75,"bid":101.4,"ask":105.85,"volume":0,"openInterest":21,"impliedVolatility":0.5206,"delta":0.8701,"gamma":0.002,"theta":-0.2567,"vega":0.4034,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T13:55:45"},{"contractSymbol":"AMD261030P00465000","optionType":"put","expiryDate":"2026-10-30","strike":465,"lastPrice":8.83,"bid":6.9,"ask":9.15,"volume":17,"openInterest":44,"impliedVolatility":0.5605,"delta":-0.1306,"gamma":0.0021,"theta":-0.2585,"vega":0.4043,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:38:53"},{"contractSymbol":"AMD261030C00470000","optionType":"call","expiryDate":"2026-10-30","strike":470,"lastPrice":89.15,"bid":97.75,"ask":102,"volume":1,"openInterest":23,"impliedVolatility":0.5299,"delta":0.8584,"gamma":0.0022,"theta":-0.2713,"vega":0.4276,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:47:42"},{"contractSymbol":"AMD261030P00470000","optionType":"put","expiryDate":"2026-10-30","strike":470,"lastPrice":7.88,"bid":6.75,"ask":10.05,"volume":44,"openInterest":96,"impliedVolatility":0.5474,"delta":-0.1424,"gamma":0.0022,"theta":-0.2733,"vega":0.4288,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:01"},{"contractSymbol":"AMD261030C00475000","optionType":"call","expiryDate":"2026-10-30","strike":475,"lastPrice":85.3,"bid":93.3,"ask":97.5,"volume":1,"openInterest":21,"impliedVolatility":0.5199,"delta":0.8459,"gamma":0.0023,"theta":-0.2861,"vega":0.4523,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:48:06"},{"contractSymbol":"AMD261030P00475000","optionType":"put","expiryDate":"2026-10-30","strike":475,"lastPrice":8.81,"bid":7.95,"ask":11.1,"volume":36,"openInterest":85,"impliedVolatility":0.5502,"delta":-0.155,"gamma":0.0023,"theta":-0.2882,"vega":0.4545,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:01"},{"contractSymbol":"AMD261030C00480000","optionType":"call","expiryDate":"2026-10-30","strike":480,"lastPrice":91.47,"bid":89.55,"ask":93.05,"volume":4,"openInterest":29,"impliedVolatility":0.5173,"delta":0.8327,"gamma":0.0025,"theta":-0.301,"vega":0.4774,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:42"},{"contractSymbol":"AMD261030P00480000","optionType":"put","expiryDate":"2026-10-30","strike":480,"lastPrice":10.5,"bid":8.75,"ask":10.55,"volume":60,"openInterest":97,"impliedVolatility":0.5302,"delta":-0.1683,"gamma":0.0025,"theta":-0.3032,"vega":0.4786,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:00"},{"contractSymbol":"AMD261030C00485000","optionType":"call","expiryDate":"2026-10-30","strike":485,"lastPrice":77.25,"bid":86.7,"ask":89.4,"volume":0,"openInterest":50,"impliedVolatility":0.5305,"delta":0.8188,"gamma":0.0026,"theta":-0.3158,"vega":0.5021,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:06:49"},{"contractSymbol":"AMD261030P00485000","optionType":"put","expiryDate":"2026-10-30","strike":485,"lastPrice":10.85,"bid":10.25,"ask":11.4,"volume":28,"openInterest":47,"impliedVolatility":0.5315,"delta":-0.1824,"gamma":0.0026,"theta":-0.3182,"vega":0.5033,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:02"},{"contractSymbol":"AMD261030C00490000","optionType":"call","expiryDate":"2026-10-30","strike":490,"lastPrice":71.36,"bid":82.6,"ask":85.35,"volume":1,"openInterest":59,"impliedVolatility":0.5248,"delta":0.8041,"gamma":0.0027,"theta":-0.3305,"vega":0.5264,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:46:04"},{"contractSymbol":"AMD261030P00490000","optionType":"put","expiryDate":"2026-10-30","strike":490,"lastPrice":11.94,"bid":11.35,"ask":12.5,"volume":40,"openInterest":62,"impliedVolatility":0.5295,"delta":-0.1972,"gamma":0.0028,"theta":-0.3331,"vega":0.5295,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:36"},{"contractSymbol":"AMD261030C00495000","optionType":"call","expiryDate":"2026-10-30","strike":495,"lastPrice":68.75,"bid":78.3,"ask":81.5,"volume":3,"openInterest":40,"impliedVolatility":0.518,"delta":0.7887,"gamma":0.0029,"theta":-0.3449,"vega":0.5508,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:05:29"},{"contractSymbol":"AMD261030P00495000","optionType":"put","expiryDate":"2026-10-30","strike":495,"lastPrice":15.6,"bid":12.5,"ask":14.1,"volume":54,"openInterest":136,"impliedVolatility":0.5342,"delta":-0.2127,"gamma":0.0029,"theta":-0.3477,"vega":0.5524,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:36:55"},{"contractSymbol":"AMD261030C00500000","optionType":"call","expiryDate":"2026-10-30","strike":500,"lastPrice":65.36,"bid":75.15,"ask":77.55,"volume":8,"openInterest":51,"impliedVolatility":0.5194,"delta":0.7727,"gamma":0.003,"theta":-0.359,"vega":0.5743,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:20:37"},{"contractSymbol":"AMD261030P00500000","optionType":"put","expiryDate":"2026-10-30","strike":500,"lastPrice":14.73,"bid":13.85,"ask":15.15,"volume":74,"openInterest":264,"impliedVolatility":0.5335,"delta":-0.2288,"gamma":0.003,"theta":-0.362,"vega":0.5759,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:00"},{"contractSymbol":"AMD261030C00505000","optionType":"call","expiryDate":"2026-10-30","strike":505,"lastPrice":62.04,"bid":69.15,"ask":74.3,"volume":4,"openInterest":48,"impliedVolatility":0.5009,"delta":0.756,"gamma":0.0031,"theta":-0.3726,"vega":0.5968,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:20:37"},{"contractSymbol":"AMD261030P00505000","optionType":"put","expiryDate":"2026-10-30","strike":505,"lastPrice":18.4,"bid":15.1,"ask":16.85,"volume":8,"openInterest":24,"impliedVolatility":0.5279,"delta":-0.2456,"gamma":0.0032,"theta":-0.3758,"vega":0.6006,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:45:05"},{"contractSymbol":"AMD261030C00510000","optionType":"call","expiryDate":"2026-10-30","strike":510,"lastPrice":57.2,"bid":66.85,"ask":71.8,"volume":3,"openInterest":31,"impliedVolatility":0.5185,"delta":0.7388,"gamma":0.0032,"theta":-0.3857,"vega":0.6186,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:36:21"},{"contractSymbol":"AMD261030P00510000","optionType":"put","expiryDate":"2026-10-30","strike":510,"lastPrice":18.86,"bid":16.4,"ask":19.2,"volume":58,"openInterest":70,"impliedVolatility":0.532,"delta":-0.263,"gamma":0.0033,"theta":-0.389,"vega":0.6205,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:20"},{"contractSymbol":"AMD261030C00515000","optionType":"call","expiryDate":"2026-10-30","strike":515,"lastPrice":56.05,"bid":63.45,"ask":67.9,"volume":6,"openInterest":26,"impliedVolatility":0.5136,"delta":0.7211,"gamma":0.0034,"theta":-0.398,"vega":0.6393,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:57:04"},{"contractSymbol":"AMD261030P00515000","optionType":"put","expiryDate":"2026-10-30","strike":515,"lastPrice":22.65,"bid":17.9,"ask":22.15,"volume":23,"openInterest":28,"impliedVolatility":0.5406,"delta":-0.281,"gamma":0.0034,"theta":-0.4016,"vega":0.6404,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:51:40"},{"contractSymbol":"AMD261030C00520000","optionType":"call","expiryDate":"2026-10-30","strike":520,"lastPrice":60.6,"bid":60.1,"ask":63.75,"volume":14,"openInterest":70,"impliedVolatility":0.5059,"delta":0.7028,"gamma":0.0035,"theta":-0.4096,"vega":0.6584,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:20"},{"contractSymbol":"AMD261030P00520000","optionType":"put","expiryDate":"2026-10-30","strike":520,"lastPrice":21.07,"bid":20.2,"ask":22.8,"volume":12,"openInterest":127,"impliedVolatility":0.5358,"delta":-0.2993,"gamma":0.0035,"theta":-0.4134,"vega":0.6599,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:29"},{"contractSymbol":"AMD261030C00525000","optionType":"call","expiryDate":"2026-10-30","strike":525,"lastPrice":48.99,"bid":57,"ask":61.05,"volume":2,"openInterest":39,"impliedVolatility":0.5098,"delta":0.6842,"gamma":0.0036,"theta":-0.4203,"vega":0.6762,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:22:54"},{"contractSymbol":"AMD261030P00525000","optionType":"put","expiryDate":"2026-10-30","strike":525,"lastPrice":26.5,"bid":21.25,"ask":24.6,"volume":1,"openInterest":59,"impliedVolatility":0.529,"delta":-0.3182,"gamma":0.0036,"theta":-0.4243,"vega":0.6781,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:37:48"},{"contractSymbol":"AMD261030C00530000","optionType":"call","expiryDate":"2026-10-30","strike":530,"lastPrice":56.25,"bid":55.35,"ask":57.9,"volume":17,"openInterest":99,"impliedVolatility":0.5191,"delta":0.6651,"gamma":0.0037,"theta":-0.43,"vega":0.6926,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:46"},{"contractSymbol":"AMD261030P00530000","optionType":"put","expiryDate":"2026-10-30","strike":530,"lastPrice":26,"bid":24,"ask":27.9,"volume":22,"openInterest":39,"impliedVolatility":0.5442,"delta":-0.3374,"gamma":0.0037,"theta":-0.4343,"vega":0.6937,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:00"},{"contractSymbol":"AMD261030C00535000","optionType":"call","expiryDate":"2026-10-30","strike":535,"lastPrice":52.42,"bid":49.9,"ask":55,"volume":49,"openInterest":59,"impliedVolatility":0.5015,"delta":0.6458,"gamma":0.0038,"theta":-0.4388,"vega":0.7072,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:47"},{"contractSymbol":"AMD261030P00535000","optionType":"put","expiryDate":"2026-10-30","strike":535,"lastPrice":31.5,"bid":25.85,"ask":29.95,"volume":11,"openInterest":34,"impliedVolatility":0.5422,"delta":-0.357,"gamma":0.0038,"theta":-0.4433,"vega":0.7082,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:56:24"},{"contractSymbol":"AMD261030C00540000","optionType":"call","expiryDate":"2026-10-30","strike":540,"lastPrice":50.6,"bid":49.7,"ask":52.15,"volume":45,"openInterest":63,"impliedVolatility":0.5199,"delta":0.6262,"gamma":0.0038,"theta":-0.4465,"vega":0.7199,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:56"},{"contractSymbol":"AMD261030P00540000","optionType":"put","expiryDate":"2026-10-30","strike":540,"lastPrice":28.75,"bid":27.95,"ask":31.65,"volume":42,"openInterest":61,"impliedVolatility":0.5432,"delta":-0.3768,"gamma":0.0039,"theta":-0.4512,"vega":0.7216,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:45"},{"contractSymbol":"AMD261030C00545000","optionType":"call","expiryDate":"2026-10-30","strike":545,"lastPrice":46.92,"bid":44.4,"ask":49.4,"volume":140,"openInterest":145,"impliedVolatility":0.5021,"delta":0.6064,"gamma":0.0039,"theta":-0.4531,"vega":0.731,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:47"},{"contractSymbol":"AMD261030P00545000","optionType":"put","expiryDate":"2026-10-30","strike":545,"lastPrice":36.05,"bid":30,"ask":34.45,"volume":30,"openInterest":17,"impliedVolatility":0.5399,"delta":-0.3968,"gamma":0.0039,"theta":-0.458,"vega":0.7318,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:36:28"},{"contractSymbol":"AMD261030C00550000","optionType":"call","expiryDate":"2026-10-30","strike":550,"lastPrice":43,"bid":42,"ask":46.55,"volume":90,"openInterest":219,"impliedVolatility":0.5023,"delta":0.5865,"gamma":0.0039,"theta":-0.4585,"vega":0.7402,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:56:38"},{"contractSymbol":"AMD261030P00550000","optionType":"put","expiryDate":"2026-10-30","strike":550,"lastPrice":33.48,"bid":32.5,"ask":36.8,"volume":34,"openInterest":71,"impliedVolatility":0.5404,"delta":-0.4169,"gamma":0.004,"theta":-0.4638,"vega":0.7408,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:54"},{"contractSymbol":"AMD261030C00555000","optionType":"call","expiryDate":"2026-10-30","strike":555,"lastPrice":44.15,"bid":39.35,"ask":44.1,"volume":17,"openInterest":100,"impliedVolatility":0.502,"delta":0.5666,"gamma":0.004,"theta":-0.4628,"vega":0.7475,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:52"},{"contractSymbol":"AMD261030P00555000","optionType":"put","expiryDate":"2026-10-30","strike":555,"lastPrice":40.4,"bid":34.3,"ask":39.3,"volume":3,"openInterest":0,"impliedVolatility":0.5359,"delta":-0.4371,"gamma":0.004,"theta":-0.4684,"vega":0.7476,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:40:41"},{"contractSymbol":"AMD261030C00560000","optionType":"call","expiryDate":"2026-10-30","strike":560,"lastPrice":37.33,"bid":38,"ask":41.55,"volume":42,"openInterest":259,"impliedVolatility":0.5084,"delta":0.5466,"gamma":0.004,"theta":-0.4659,"vega":0.7528,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:56:11"},{"contractSymbol":"AMD261030P00560000","optionType":"put","expiryDate":"2026-10-30","strike":560,"lastPrice":44.01,"bid":38,"ask":41.9,"volume":2,"openInterest":4,"impliedVolatility":0.5433,"delta":-0.4573,"gamma":0.004,"theta":-0.4717,"vega":0.7527,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:43:36"},{"contractSymbol":"AMD261030C00565000","optionType":"call","expiryDate":"2026-10-30","strike":565,"lastPrice":29.93,"bid":36.9,"ask":39.15,"volume":43,"openInterest":72,"impliedVolatility":0.5159,"delta":0.5266,"gamma":0.004,"theta":-0.4679,"vega":0.7563,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:50:33"},{"contractSymbol":"AMD261030P00565000","optionType":"put","expiryDate":"2026-10-30","strike":565,"lastPrice":56.34,"bid":39.8,"ask":44.6,"volume":0,"openInterest":5,"impliedVolatility":0.5376,"delta":-0.4775,"gamma":0.0041,"theta":-0.4739,"vega":0.7559,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T09:42:35"},{"contractSymbol":"AMD261030C00570000","optionType":"call","expiryDate":"2026-10-30","strike":570,"lastPrice":36.06,"bid":33.5,"ask":36.7,"volume":58,"openInterest":147,"impliedVolatility":0.5066,"delta":0.5068,"gamma":0.004,"theta":-0.4687,"vega":0.7578,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:01"},{"contractSymbol":"AMD261030P00570000","optionType":"put","expiryDate":"2026-10-30","strike":570,"lastPrice":51.67,"bid":42.4,"ask":46.7,"volume":6,"openInterest":0,"impliedVolatility":0.5319,"delta":-0.4976,"gamma":0.0041,"theta":-0.475,"vega":0.757,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:49:46"},{"contractSymbol":"AMD261030C00575000","optionType":"call","expiryDate":"2026-10-30","strike":575,"lastPrice":29.79,"bid":31.7,"ask":34.5,"volume":16,"openInterest":75,"impliedVolatility":0.5082,"delta":0.4871,"gamma":0.004,"theta":-0.4684,"vega":0.7576,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:54:48"},{"contractSymbol":"AMD261030P00575000","optionType":"put","expiryDate":"2026-10-30","strike":575,"lastPrice":55.52,"bid":45.6,"ask":49.8,"volume":0,"openInterest":264,"impliedVolatility":0.5355,"delta":-0.5176,"gamma":0.0041,"theta":-0.475,"vega":0.7555,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:47:16"},{"contractSymbol":"AMD261030C00580000","optionType":"call","expiryDate":"2026-10-30","strike":580,"lastPrice":26,"bid":29.6,"ask":32.85,"volume":40,"openInterest":152,"impliedVolatility":0.5101,"delta":0.4676,"gamma":0.004,"theta":-0.467,"vega":0.7555,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:42:13"},{"contractSymbol":"AMD261030P00580000","optionType":"put","expiryDate":"2026-10-30","strike":580,"lastPrice":57.31,"bid":48.15,"ask":52.2,"volume":0,"openInterest":251,"impliedVolatility":0.5289,"delta":-0.5374,"gamma":0.0041,"theta":-0.4738,"vega":0.7532,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T13:16:22"},{"contractSymbol":"AMD261030C00585000","optionType":"call","expiryDate":"2026-10-30","strike":585,"lastPrice":24,"bid":26.65,"ask":31.05,"volume":12,"openInterest":107,"impliedVolatility":0.5042,"delta":0.4484,"gamma":0.004,"theta":-0.4645,"vega":0.7516,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:15:46"},{"contractSymbol":"AMD261030P00585000","optionType":"put","expiryDate":"2026-10-30","strike":585,"lastPrice":0,"bid":50.9,"ask":56.35,"volume":0,"openInterest":0,"impliedVolatility":0.534,"delta":-0.5569,"gamma":0.0041,"theta":-0.4716,"vega":0.7492,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261030C00590000","optionType":"call","expiryDate":"2026-10-30","strike":590,"lastPrice":28.55,"bid":25.4,"ask":29.1,"volume":20,"openInterest":44,"impliedVolatility":0.5073,"delta":0.4294,"gamma":0.004,"theta":-0.461,"vega":0.7462,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:47"},{"contractSymbol":"AMD261030P00590000","optionType":"put","expiryDate":"2026-10-30","strike":590,"lastPrice":65.48,"bid":54.4,"ask":59.6,"volume":0,"openInterest":32,"impliedVolatility":0.537,"delta":-0.5761,"gamma":0.004,"theta":-0.4685,"vega":0.7435,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:46:23"},{"contractSymbol":"AMD261030C00595000","optionType":"call","expiryDate":"2026-10-30","strike":595,"lastPrice":26.15,"bid":23.3,"ask":27.5,"volume":14,"openInterest":97,"impliedVolatility":0.5058,"delta":0.4108,"gamma":0.0039,"theta":-0.4565,"vega":0.7392,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:41"},{"contractSymbol":"AMD261030P00595000","optionType":"put","expiryDate":"2026-10-30","strike":595,"lastPrice":68.2,"bid":57.4,"ask":62.05,"volume":1,"openInterest":2,"impliedVolatility":0.53,"delta":-0.595,"gamma":0.004,"theta":-0.4643,"vega":0.7344,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:22:22"},{"contractSymbol":"AMD261030C00600000","optionType":"call","expiryDate":"2026-10-30","strike":600,"lastPrice":24.8,"bid":23.85,"ask":25.45,"volume":324,"openInterest":255,"impliedVolatility":0.5137,"delta":0.3926,"gamma":0.0039,"theta":-0.4512,"vega":0.7305,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:59"},{"contractSymbol":"AMD261030P00600000","optionType":"put","expiryDate":"2026-10-30","strike":600,"lastPrice":67.5,"bid":61.05,"ask":65.4,"volume":20,"openInterest":28,"impliedVolatility":0.5323,"delta":-0.6136,"gamma":0.004,"theta":-0.4592,"vega":0.7256,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:50:01"},{"contractSymbol":"AMD261030C00605000","optionType":"call","expiryDate":"2026-10-30","strike":605,"lastPrice":20.05,"bid":22.2,"ask":24.4,"volume":5,"openInterest":27,"impliedVolatility":0.5214,"delta":0.3748,"gamma":0.0038,"theta":-0.445,"vega":0.7204,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:56:28"},{"contractSymbol":"AMD261030P00605000","optionType":"put","expiryDate":"2026-10-30","strike":605,"lastPrice":0,"bid":64,"ask":69.65,"volume":0,"openInterest":0,"impliedVolatility":0.5349,"delta":-0.6318,"gamma":0.0039,"theta":-0.4533,"vega":0.7146,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261030C00610000","optionType":"call","expiryDate":"2026-10-30","strike":610,"lastPrice":18.5,"bid":20.7,"ask":23.05,"volume":34,"openInterest":51,"impliedVolatility":0.5224,"delta":0.3574,"gamma":0.0038,"theta":-0.4379,"vega":0.7093,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:50:47"},{"contractSymbol":"AMD261030P00610000","optionType":"put","expiryDate":"2026-10-30","strike":610,"lastPrice":0,"bid":66.9,"ask":73.2,"volume":0,"openInterest":0,"impliedVolatility":0.5311,"delta":-0.6495,"gamma":0.0038,"theta":-0.4467,"vega":0.7024,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261030C00615000","optionType":"call","expiryDate":"2026-10-30","strike":615,"lastPrice":15.63,"bid":18.95,"ask":21.7,"volume":8,"openInterest":35,"impliedVolatility":0.5206,"delta":0.3404,"gamma":0.0037,"theta":-0.4302,"vega":0.697,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:35:48"},{"contractSymbol":"AMD261030P00615000","optionType":"put","expiryDate":"2026-10-30","strike":615,"lastPrice":84.26,"bid":71.45,"ask":76.85,"volume":4,"openInterest":0,"impliedVolatility":0.5386,"delta":-0.6668,"gamma":0.0038,"theta":-0.4392,"vega":0.6887,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:43:21"},{"contractSymbol":"AMD261030C00620000","optionType":"call","expiryDate":"2026-10-30","strike":620,"lastPrice":18.95,"bid":17.85,"ask":19.8,"volume":37,"openInterest":111,"impliedVolatility":0.5182,"delta":0.3239,"gamma":0.0036,"theta":-0.4219,"vega":0.6834,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:34"},{"contractSymbol":"AMD261030P00620000","optionType":"put","expiryDate":"2026-10-30","strike":620,"lastPrice":88,"bid":75.15,"ask":80.5,"volume":15,"openInterest":0,"impliedVolatility":0.539,"delta":-0.6836,"gamma":0.0037,"theta":-0.4312,"vega":0.6747,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:42:36"},{"contractSymbol":"AMD261030C00625000","optionType":"call","expiryDate":"2026-10-30","strike":625,"lastPrice":16,"bid":16,"ask":18,"volume":9,"openInterest":33,"impliedVolatility":0.5098,"delta":0.308,"gamma":0.0036,"theta":-0.4129,"vega":0.6688,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:00"},{"contractSymbol":"AMD261030P00625000","optionType":"put","expiryDate":"2026-10-30","strike":625,"lastPrice":117.21,"bid":77.85,"ask":84.3,"volume":0,"openInterest":2,"impliedVolatility":0.532,"delta":-0.7,"gamma":0.0036,"theta":-0.4225,"vega":0.6586,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T15:49:26"},{"contractSymbol":"AMD261030C00630000","optionType":"call","expiryDate":"2026-10-30","strike":630,"lastPrice":16.12,"bid":14.75,"ask":17.5,"volume":256,"openInterest":61,"impliedVolatility":0.5145,"delta":0.2925,"gamma":0.0035,"theta":-0.4034,"vega":0.6536,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:08"},{"contractSymbol":"AMD261030P00630000","optionType":"put","expiryDate":"2026-10-30","strike":630,"lastPrice":121.84,"bid":81.7,"ask":88.15,"volume":0,"openInterest":1,"impliedVolatility":0.5329,"delta":-0.7158,"gamma":0.0036,"theta":-0.4134,"vega":0.6419,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T15:49:32"},{"contractSymbol":"AMD261030C00635000","optionType":"call","expiryDate":"2026-10-30","strike":635,"lastPrice":11.92,"bid":13.55,"ask":17.1,"volume":11,"openInterest":47,"impliedVolatility":0.5196,"delta":0.2776,"gamma":0.0034,"theta":-0.3936,"vega":0.6378,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:02:45"},{"contractSymbol":"AMD261030P00635000","optionType":"put","expiryDate":"2026-10-30","strike":635,"lastPrice":126.15,"bid":86.4,"ask":92.05,"volume":0,"openInterest":1,"impliedVolatility":0.5397,"delta":-0.7311,"gamma":0.0035,"theta":-0.4038,"vega":0.6247,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T15:49:38"},{"contractSymbol":"AMD261030C00640000","optionType":"call","expiryDate":"2026-10-30","strike":640,"lastPrice":14.25,"bid":12.65,"ask":15.4,"volume":266,"openInterest":115,"impliedVolatility":0.5157,"delta":0.2631,"gamma":0.0033,"theta":-0.3833,"vega":0.6209,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:43"},{"contractSymbol":"AMD261030P00640000","optionType":"put","expiryDate":"2026-10-30","strike":640,"lastPrice":130.75,"bid":90.25,"ask":96,"volume":0,"openInterest":1,"impliedVolatility":0.5393,"delta":-0.7459,"gamma":0.0034,"theta":-0.3939,"vega":0.6071,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T15:49:44"},{"contractSymbol":"AMD261030C00645000","optionType":"call","expiryDate":"2026-10-30","strike":645,"lastPrice":10.08,"bid":11.5,"ask":15.2,"volume":11,"openInterest":218,"impliedVolatility":0.521,"delta":0.2493,"gamma":0.0032,"theta":-0.3726,"vega":0.6036,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:35:48"},{"contractSymbol":"AMD261030P00645000","optionType":"put","expiryDate":"2026-10-30","strike":645,"lastPrice":135.36,"bid":94.3,"ask":100.05,"volume":0,"openInterest":1,"impliedVolatility":0.5404,"delta":-0.7602,"gamma":0.0033,"theta":-0.3836,"vega":0.5883,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T15:49:51"},{"contractSymbol":"AMD261030C00650000","optionType":"call","expiryDate":"2026-10-30","strike":650,"lastPrice":11.65,"bid":11.8,"ask":13,"volume":111,"openInterest":331,"impliedVolatility":0.5208,"delta":0.2359,"gamma":0.0031,"theta":-0.3618,"vega":0.5861,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:48"},{"contractSymbol":"AMD261030P00650000","optionType":"put","expiryDate":"2026-10-30","strike":650,"lastPrice":0,"bid":98.25,"ask":104.15,"volume":0,"openInterest":0,"impliedVolatility":0.5401,"delta":-0.774,"gamma":0.0032,"theta":-0.373,"vega":0.5698,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261030C00655000","optionType":"call","expiryDate":"2026-10-30","strike":655,"lastPrice":8.26,"bid":9.6,"ask":13.55,"volume":3,"openInterest":56,"impliedVolatility":0.5218,"delta":0.2231,"gamma":0.003,"theta":-0.3507,"vega":0.5684,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:32:33"},{"contractSymbol":"AMD261030P00655000","optionType":"put","expiryDate":"2026-10-30","strike":655,"lastPrice":0,"bid":102.1,"ask":108.3,"volume":0,"openInterest":0,"impliedVolatility":0.5383,"delta":-0.7871,"gamma":0.0031,"theta":-0.3623,"vega":0.549,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261030C00660000","optionType":"call","expiryDate":"2026-10-30","strike":660,"lastPrice":8.14,"bid":9.95,"ask":12.75,"volume":18,"openInterest":56,"impliedVolatility":0.5329,"delta":0.2108,"gamma":0.0029,"theta":-0.3395,"vega":0.5501,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:42:20"},{"contractSymbol":"AMD261030P00660000","optionType":"put","expiryDate":"2026-10-30","strike":660,"lastPrice":0,"bid":105.9,"ask":112.55,"volume":0,"openInterest":0,"impliedVolatility":0.5352,"delta":-0.7998,"gamma":0.003,"theta":-0.3516,"vega":0.5293,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261030C00665000","optionType":"call","expiryDate":"2026-10-30","strike":665,"lastPrice":10.1,"bid":9.5,"ask":11,"volume":46,"openInterest":24,"impliedVolatility":0.5272,"delta":0.1991,"gamma":0.0028,"theta":-0.3282,"vega":0.5315,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:47"},{"contractSymbol":"AMD261030P00665000","optionType":"put","expiryDate":"2026-10-30","strike":665,"lastPrice":0,"bid":110.15,"ask":116.75,"volume":0,"openInterest":0,"impliedVolatility":0.5357,"delta":-0.812,"gamma":0.0029,"theta":-0.3406,"vega":0.5108,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261030C00670000","optionType":"call","expiryDate":"2026-10-30","strike":670,"lastPrice":6.97,"bid":7.1,"ask":11.45,"volume":14,"openInterest":18,"impliedVolatility":0.5226,"delta":0.1878,"gamma":0.0027,"theta":-0.3169,"vega":0.5132,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:42:20"},{"contractSymbol":"AMD261030P00670000","optionType":"put","expiryDate":"2026-10-30","strike":670,"lastPrice":137.4,"bid":114.65,"ask":120.7,"volume":0,"openInterest":2,"impliedVolatility":0.5348,"delta":-0.8237,"gamma":0.0028,"theta":-0.3296,"vega":0.491,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T10:03:12"},{"contractSymbol":"AMD261030C00675000","optionType":"call","expiryDate":"2026-10-30","strike":675,"lastPrice":8.01,"bid":6.95,"ask":10.05,"volume":23,"openInterest":14,"impliedVolatility":0.5207,"delta":0.1771,"gamma":0.0026,"theta":-0.3055,"vega":0.495,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:02"},{"contractSymbol":"AMD261030P00675000","optionType":"put","expiryDate":"2026-10-30","strike":675,"lastPrice":164.05,"bid":119.1,"ask":125.45,"volume":0,"openInterest":1,"impliedVolatility":0.5407,"delta":-0.8349,"gamma":0.0027,"theta":-0.3187,"vega":0.4666,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T15:53:43"},{"contractSymbol":"AMD261030C00680000","optionType":"call","expiryDate":"2026-10-30","strike":680,"lastPrice":7.7,"bid":6.35,"ask":9.95,"volume":17,"openInterest":43,"impliedVolatility":0.5268,"delta":0.1669,"gamma":0.0025,"theta":-0.2942,"vega":0.4768,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:25"},{"contractSymbol":"AMD261030P00680000","optionType":"put","expiryDate":"2026-10-30","strike":680,"lastPrice":150,"bid":123.65,"ask":129.85,"volume":0,"openInterest":2,"impliedVolatility":0.5431,"delta":-0.8456,"gamma":0.0026,"theta":-0.308,"vega":0.4478,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T09:32:33"},{"contractSymbol":"AMD261030C00685000","optionType":"call","expiryDate":"2026-10-30","strike":685,"lastPrice":7.15,"bid":5.3,"ask":9.45,"volume":6,"openInterest":41,"impliedVolatility":0.523,"delta":0.1571,"gamma":0.0024,"theta":-0.283,"vega":0.4583,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:25"},{"contractSymbol":"AMD261030P00685000","optionType":"put","expiryDate":"2026-10-30","strike":685,"lastPrice":173.55,"bid":128.35,"ask":134.2,"volume":0,"openInterest":1,"impliedVolatility":0.546,"delta":-0.8558,"gamma":0.0025,"theta":-0.2973,"vega":0.4295,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T15:53:32"},{"contractSymbol":"AMD261030C00690000","optionType":"call","expiryDate":"2026-10-30","strike":690,"lastPrice":5.8,"bid":4.45,"ask":9,"volume":2,"openInterest":8,"impliedVolatility":0.5208,"delta":0.1479,"gamma":0.0023,"theta":-0.2718,"vega":0.4402,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:06:50"},{"contractSymbol":"AMD261030P00690000","optionType":"put","expiryDate":"2026-10-30","strike":690,"lastPrice":178.35,"bid":132.75,"ask":138.8,"volume":0,"openInterest":0,"impliedVolatility":0.5476,"delta":-0.8655,"gamma":0.0024,"theta":-0.2865,"vega":0.4081,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T15:53:27"},{"contractSymbol":"AMD261030C00695000","optionType":"call","expiryDate":"2026-10-30","strike":695,"lastPrice":6.08,"bid":4,"ask":7.95,"volume":2,"openInterest":48,"impliedVolatility":0.5151,"delta":0.139,"gamma":0.0022,"theta":-0.2609,"vega":0.4226,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:38"},{"contractSymbol":"AMD261030P00695000","optionType":"put","expiryDate":"2026-10-30","strike":695,"lastPrice":0,"bid":137.25,"ask":143.35,"volume":0,"openInterest":0,"impliedVolatility":0.549,"delta":-0.8748,"gamma":0.0023,"theta":-0.276,"vega":0.3876,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261030C00700000","optionType":"call","expiryDate":"2026-10-30","strike":700,"lastPrice":5.92,"bid":5.6,"ask":7.25,"volume":45,"openInterest":56,"impliedVolatility":0.5381,"delta":0.1307,"gamma":0.0021,"theta":-0.25,"vega":0.4053,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:16"},{"contractSymbol":"AMD261030P00700000","optionType":"put","expiryDate":"2026-10-30","strike":700,"lastPrice":0,"bid":141.65,"ask":147.95,"volume":0,"openInterest":0,"impliedVolatility":0.5489,"delta":-0.8836,"gamma":0.0022,"theta":-0.2659,"vega":0.3679,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261030C00705000","optionType":"call","expiryDate":"2026-10-30","strike":705,"lastPrice":4.86,"bid":3.05,"ask":7.55,"volume":0,"openInterest":2,"impliedVolatility":0.5213,"delta":0.1227,"gamma":0.002,"theta":-0.2394,"vega":0.388,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T14:42:34"},{"contractSymbol":"AMD261030P00705000","optionType":"put","expiryDate":"2026-10-30","strike":705,"lastPrice":0,"bid":146.45,"ask":152.55,"volume":0,"openInterest":0,"impliedVolatility":0.5531,"delta":-0.8921,"gamma":0.0022,"theta":-0.2559,"vega":0.3473,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261030C00710000","optionType":"call","expiryDate":"2026-10-30","strike":710,"lastPrice":3.45,"bid":2.74,"ask":6,"volume":2,"openInterest":13,"impliedVolatility":0.5065,"delta":0.1152,"gamma":0.0019,"theta":-0.229,"vega":0.3709,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:35:54"},{"contractSymbol":"AMD261030P00710000","optionType":"put","expiryDate":"2026-10-30","strike":710,"lastPrice":0,"bid":151.15,"ask":156.35,"volume":0,"openInterest":0,"impliedVolatility":0.544,"delta":-0.9002,"gamma":0.0021,"theta":-0.2461,"vega":0.3312,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261030C00720000","optionType":"call","expiryDate":"2026-10-30","strike":720,"lastPrice":3.05,"bid":2.09,"ask":5,"volume":2,"openInterest":1,"impliedVolatility":0.5022,"delta":0.1014,"gamma":0.0018,"theta":-0.2089,"vega":0.3386,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:02:13"},{"contractSymbol":"AMD261030P00720000","optionType":"put","expiryDate":"2026-10-30","strike":720,"lastPrice":0,"bid":159.8,"ask":166.55,"volume":0,"openInterest":0,"impliedVolatility":0.5492,"delta":-0.915,"gamma":0.0019,"theta":-0.2272,"vega":0.2894,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261030C00730000","optionType":"call","expiryDate":"2026-10-30","strike":730,"lastPrice":2.46,"bid":1.66,"ask":4.5,"volume":1,"openInterest":2,"impliedVolatility":0.5063,"delta":0.089,"gamma":0.0016,"theta":-0.1899,"vega":0.3078,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:35:54"},{"contractSymbol":"AMD261030P00730000","optionType":"put","expiryDate":"2026-10-30","strike":730,"lastPrice":0,"bid":169.85,"ask":176,"volume":0,"openInterest":0,"impliedVolatility":0.5628,"delta":-0.9285,"gamma":0.0017,"theta":-0.2087,"vega":0.253,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261030C00740000","optionType":"call","expiryDate":"2026-10-30","strike":740,"lastPrice":2.6,"bid":1.58,"ask":5.15,"volume":1,"openInterest":0,"impliedVolatility":0.5365,"delta":0.078,"gamma":0.0014,"theta":-0.1719,"vega":0.2786,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:50:49"},{"contractSymbol":"AMD261030P00740000","optionType":"put","expiryDate":"2026-10-30","strike":740,"lastPrice":0,"bid":179.1,"ask":185.6,"volume":0,"openInterest":0,"impliedVolatility":0.563,"delta":-0.9406,"gamma":0.0016,"theta":-0.1917,"vega":0.2204,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261030C00750000","optionType":"call","expiryDate":"2026-10-30","strike":750,"lastPrice":1.88,"bid":1.03,"ask":4.7,"volume":1,"openInterest":26,"impliedVolatility":0.537,"delta":0.0682,"gamma":0.0013,"theta":-0.1552,"vega":0.2519,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:18:06"},{"contractSymbol":"AMD261030P00750000","optionType":"put","expiryDate":"2026-10-30","strike":750,"lastPrice":0,"bid":189.4,"ask":195.25,"volume":0,"openInterest":0,"impliedVolatility":0.5823,"delta":-0.9512,"gamma":0.0014,"theta":-0.1735,"vega":0.1857,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261030C00760000","optionType":"call","expiryDate":"2026-10-30","strike":760,"lastPrice":2.2,"bid":0.76,"ask":4.35,"volume":0,"openInterest":2,"impliedVolatility":0.5427,"delta":0.0595,"gamma":0.0012,"theta":-0.1396,"vega":0.2265,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T14:12:17"},{"contractSymbol":"AMD261030P00760000","optionType":"put","expiryDate":"2026-10-30","strike":760,"lastPrice":0,"bid":199.15,"ask":204.95,"volume":0,"openInterest":0,"impliedVolatility":0.5907,"delta":-0.9607,"gamma":0.0013,"theta":-0.1555,"vega":0.1559,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261030C00770000","optionType":"call","expiryDate":"2026-10-30","strike":770,"lastPrice":1.67,"bid":0.52,"ask":3.7,"volume":0,"openInterest":1,"impliedVolatility":0.54,"delta":0.0518,"gamma":0.001,"theta":-0.1252,"vega":0.2034,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:22:03"},{"contractSymbol":"AMD261030P00770000","optionType":"put","expiryDate":"2026-10-30","strike":770,"lastPrice":0,"bid":208.7,"ask":214.75,"volume":0,"openInterest":0,"impliedVolatility":0.5951,"delta":-0.9689,"gamma":0.0011,"theta":-0.137,"vega":0.1276,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261030C00780000","optionType":"call","expiryDate":"2026-10-30","strike":780,"lastPrice":1.04,"bid":0.5,"ask":2.86,"volume":1,"openInterest":1,"impliedVolatility":0.5343,"delta":0.0451,"gamma":0.0009,"theta":-0.112,"vega":0.1821,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:26:35"},{"contractSymbol":"AMD261030P00780000","optionType":"put","expiryDate":"2026-10-30","strike":780,"lastPrice":0,"bid":218.75,"ask":224.55,"volume":0,"openInterest":0,"impliedVolatility":0.6099,"delta":-0.9758,"gamma":0.001,"theta":-0.1176,"vega":0.1013,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261030C00790000","optionType":"call","expiryDate":"2026-10-30","strike":790,"lastPrice":0,"bid":0.58,"ask":3.55,"volume":0,"openInterest":0,"impliedVolatility":0.5719,"delta":0.0392,"gamma":0.0008,"theta":-0.0999,"vega":0.1624,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261030P00790000","optionType":"put","expiryDate":"2026-10-30","strike":790,"lastPrice":0,"bid":228.25,"ask":234.5,"volume":0,"openInterest":0,"impliedVolatility":0.6117,"delta":-0.9817,"gamma":0.0008,"theta":-0.0969,"vega":0.0782,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261030C00800000","optionType":"call","expiryDate":"2026-10-30","strike":800,"lastPrice":1.01,"bid":0.46,"ask":2.16,"volume":5,"openInterest":6,"impliedVolatility":0.5433,"delta":0.034,"gamma":0.0007,"theta":-0.089,"vega":0.1449,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:00"},{"contractSymbol":"AMD261030P00800000","optionType":"put","expiryDate":"2026-10-30","strike":800,"lastPrice":0,"bid":237.9,"ask":244.25,"volume":0,"openInterest":0,"impliedVolatility":0.6117,"delta":-0.9865,"gamma":0.0006,"theta":-0.0779,"vega":0.0595,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261030C00810000","optionType":"call","expiryDate":"2026-10-30","strike":810,"lastPrice":0.8,"bid":0.13,"ask":2.38,"volume":0,"openInterest":1,"impliedVolatility":0.5548,"delta":0.0295,"gamma":0.0006,"theta":-0.0791,"vega":0.1289,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T10:36:37"},{"contractSymbol":"AMD261030P00810000","optionType":"put","expiryDate":"2026-10-30","strike":810,"lastPrice":0,"bid":249.05,"ask":254.3,"volume":0,"openInterest":0,"impliedVolatility":0.6649,"delta":-0.9902,"gamma":0.0005,"theta":-0.0604,"vega":0.0424,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261030C00820000","optionType":"call","expiryDate":"2026-10-30","strike":820,"lastPrice":0,"bid":0.26,"ask":1.13,"volume":0,"openInterest":0,"impliedVolatility":0.5209,"delta":0.0255,"gamma":0.0006,"theta":-0.0702,"vega":0.1143,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261030P00820000","optionType":"put","expiryDate":"2026-10-30","strike":820,"lastPrice":0,"bid":258.75,"ask":263.8,"volume":0,"openInterest":0,"impliedVolatility":0.6588,"delta":-0.9932,"gamma":0.0004,"theta":-0.0435,"vega":0.0295,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261030C00830000","optionType":"call","expiryDate":"2026-10-30","strike":830,"lastPrice":0.67,"bid":0.22,"ask":1.58,"volume":2,"openInterest":30,"impliedVolatility":0.5553,"delta":0.0221,"gamma":0.0005,"theta":-0.0622,"vega":0.1015,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:33:33"},{"contractSymbol":"AMD261030P00830000","optionType":"put","expiryDate":"2026-10-30","strike":830,"lastPrice":0,"bid":267.25,"ask":274.5,"volume":0,"openInterest":0,"impliedVolatility":0.6353,"delta":-0.9954,"gamma":0.0003,"theta":-0.0304,"vega":0.0216,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261030C00840000","optionType":"call","expiryDate":"2026-10-30","strike":840,"lastPrice":0.55,"bid":0.09,"ask":1.12,"volume":4,"openInterest":2,"impliedVolatility":0.538,"delta":0.0192,"gamma":0.0004,"theta":-0.0551,"vega":0.0899,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:02"},{"contractSymbol":"AMD261030P00840000","optionType":"put","expiryDate":"2026-10-30","strike":840,"lastPrice":0,"bid":278.05,"ask":283.7,"volume":0,"openInterest":0,"impliedVolatility":0.6621,"delta":-0.997,"gamma":0.0002,"theta":-0.0204,"vega":0.0135,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261030C00850000","optionType":"call","expiryDate":"2026-10-30","strike":850,"lastPrice":0.34,"bid":0.05,"ask":1.28,"volume":1,"openInterest":29,"impliedVolatility":0.5584,"delta":0.0166,"gamma":0.0004,"theta":-0.0488,"vega":0.0795,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:25:45"},{"contractSymbol":"AMD261030P00850000","optionType":"put","expiryDate":"2026-10-30","strike":850,"lastPrice":0,"bid":289,"ask":293.7,"volume":0,"openInterest":0,"impliedVolatility":0.7127,"delta":-0.998,"gamma":0.0001,"theta":-0.0126,"vega":0.0076,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261030C00860000","optionType":"call","expiryDate":"2026-10-30","strike":860,"lastPrice":0.42,"bid":0.08,"ask":1.38,"volume":1,"openInterest":13,"impliedVolatility":0.5791,"delta":0.0144,"gamma":0.0004,"theta":-0.0432,"vega":0.0705,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:54:24"},{"contractSymbol":"AMD261030P00860000","optionType":"put","expiryDate":"2026-10-30","strike":860,"lastPrice":0,"bid":297.5,"ask":303.9,"volume":0,"openInterest":0,"impliedVolatility":0.6766,"delta":-0.9988,"gamma":0.0001,"theta":-0.0072,"vega":0.0054,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261030C00870000","optionType":"call","expiryDate":"2026-10-30","strike":870,"lastPrice":0.31,"bid":0.1,"ask":0.93,"volume":14,"openInterest":23,"impliedVolatility":0.565,"delta":0.0125,"gamma":0.0003,"theta":-0.0382,"vega":0.0624,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:54:41"},{"contractSymbol":"AMD261030P00870000","optionType":"put","expiryDate":"2026-10-30","strike":870,"lastPrice":0,"bid":309,"ask":313.8,"volume":0,"openInterest":0,"impliedVolatility":0.7474,"delta":-0.9993,"gamma":0.0001,"theta":-0.0036,"vega":0.0036,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261030C00880000","optionType":"call","expiryDate":"2026-10-30","strike":880,"lastPrice":0.26,"bid":0.01,"ask":0.56,"volume":6,"openInterest":12,"impliedVolatility":0.5371,"delta":0.0109,"gamma":0.0003,"theta":-0.0339,"vega":0.0553,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:53:13"},{"contractSymbol":"AMD261030P00880000","optionType":"put","expiryDate":"2026-10-30","strike":880,"lastPrice":0,"bid":319,"ask":323.75,"volume":0,"openInterest":0,"impliedVolatility":0.7612,"delta":-0.9996,"gamma":0,"theta":-0.002,"vega":0.001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261030C00890000","optionType":"call","expiryDate":"2026-10-30","strike":890,"lastPrice":0.28,"bid":0.03,"ask":0.48,"volume":31,"openInterest":7,"impliedVolatility":0.5418,"delta":0.0095,"gamma":0.0002,"theta":-0.0301,"vega":0.0491,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:25"},{"contractSymbol":"AMD261030P00890000","optionType":"put","expiryDate":"2026-10-30","strike":890,"lastPrice":0,"bid":329,"ask":333.7,"volume":0,"openInterest":0,"impliedVolatility":0.7746,"delta":-0.9998,"gamma":0,"theta":-0.001,"vega":0.0007,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261030C00900000","optionType":"call","expiryDate":"2026-10-30","strike":900,"lastPrice":0.2,"bid":0.01,"ask":0.27,"volume":11,"openInterest":36,"impliedVolatility":0.5192,"delta":0.0082,"gamma":0.0002,"theta":-0.0266,"vega":0.0435,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:03:19"},{"contractSymbol":"AMD261030P00900000","optionType":"put","expiryDate":"2026-10-30","strike":900,"lastPrice":0,"bid":337.7,"ask":343.7,"volume":0,"openInterest":0,"impliedVolatility":0.7349,"delta":-0.9999,"gamma":0,"theta":-0.0002,"vega":0.0005,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261030C00910000","optionType":"call","expiryDate":"2026-10-30","strike":910,"lastPrice":0.21,"bid":0.01,"ask":0.27,"volume":3,"openInterest":15,"impliedVolatility":0.5298,"delta":0.0072,"gamma":0.0002,"theta":-0.0238,"vega":0.0387,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:05:05"},{"contractSymbol":"AMD261030P00910000","optionType":"put","expiryDate":"2026-10-30","strike":910,"lastPrice":0,"bid":349,"ask":353.7,"volume":0,"openInterest":0,"impliedVolatility":0.8042,"delta":-1,"gamma":0,"theta":0,"vega":0.0002,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261030C00920000","optionType":"call","expiryDate":"2026-10-30","strike":920,"lastPrice":0.26,"bid":0.01,"ask":0.4,"volume":1,"openInterest":23,"impliedVolatility":0.5343,"delta":0.0064,"gamma":0.0002,"theta":-0.0213,"vega":0.0346,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:56:25"},{"contractSymbol":"AMD261030P00920000","optionType":"put","expiryDate":"2026-10-30","strike":920,"lastPrice":0,"bid":357.6,"ask":363.75,"volume":0,"openInterest":0,"impliedVolatility":0.76,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261030C00930000","optionType":"call","expiryDate":"2026-10-30","strike":930,"lastPrice":0.23,"bid":0.01,"ask":0.23,"volume":1,"openInterest":7,"impliedVolatility":0.5424,"delta":0.0056,"gamma":0.0001,"theta":-0.0192,"vega":0.031,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:51:55"},{"contractSymbol":"AMD261030P00930000","optionType":"put","expiryDate":"2026-10-30","strike":930,"lastPrice":0,"bid":367.8,"ask":373.75,"volume":0,"openInterest":0,"impliedVolatility":0.7846,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261030C00940000","optionType":"call","expiryDate":"2026-10-30","strike":940,"lastPrice":0.24,"bid":0.01,"ask":0.24,"volume":1,"openInterest":7,"impliedVolatility":0.5547,"delta":0.005,"gamma":0.0001,"theta":-0.0173,"vega":0.0279,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:56:01"},{"contractSymbol":"AMD261030P00940000","optionType":"put","expiryDate":"2026-10-30","strike":940,"lastPrice":0,"bid":378.15,"ask":383.75,"volume":0,"openInterest":0,"impliedVolatility":0.8153,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261030C00950000","optionType":"call","expiryDate":"2026-10-30","strike":950,"lastPrice":0.22,"bid":0.01,"ask":0.22,"volume":1,"openInterest":3,"impliedVolatility":0.5601,"delta":0.0044,"gamma":0.0001,"theta":-0.0157,"vega":0.0252,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:51:30"},{"contractSymbol":"AMD261030P00950000","optionType":"put","expiryDate":"2026-10-30","strike":950,"lastPrice":0,"bid":389,"ask":393.75,"volume":0,"openInterest":0,"impliedVolatility":0.8629,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261030C00960000","optionType":"call","expiryDate":"2026-10-30","strike":960,"lastPrice":0.12,"bid":0.01,"ask":0.22,"volume":101,"openInterest":39,"impliedVolatility":0.5699,"delta":0.004,"gamma":0.0001,"theta":-0.0143,"vega":0.0229,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:58:42"},{"contractSymbol":"AMD261030P00960000","optionType":"put","expiryDate":"2026-10-30","strike":960,"lastPrice":0,"bid":398.4,"ask":403.75,"volume":0,"openInterest":0,"impliedVolatility":0.8533,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261120C00100000","optionType":"call","expiryDate":"2026-11-20","strike":100,"lastPrice":390,"bid":456.4,"ask":462.95,"volume":0,"openInterest":101,"impliedVolatility":0,"delta":0.9995,"gamma":0,"theta":-0.0034,"vega":0.0033,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-27T10:24:43"},{"contractSymbol":"AMD261120P00100000","optionType":"put","expiryDate":"2026-11-20","strike":100,"lastPrice":0.01,"bid":0.01,"ask":0.06,"volume":0,"openInterest":1194,"impliedVolatility":1.3542,"delta":-0.0004,"gamma":0,"theta":-0.0034,"vega":0.0033,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T13:41:06"},{"contractSymbol":"AMD261120C00105000","optionType":"call","expiryDate":"2026-11-20","strike":105,"lastPrice":355.1,"bid":451.75,"ask":458.9,"volume":0,"openInterest":105,"impliedVolatility":0,"delta":0.9994,"gamma":0,"theta":-0.0036,"vega":0.0036,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-01T15:57:43"},{"contractSymbol":"AMD261120P00105000","optionType":"put","expiryDate":"2026-11-20","strike":105,"lastPrice":0.05,"bid":0,"ask":0.08,"volume":0,"openInterest":594,"impliedVolatility":1.3308,"delta":-0.0004,"gamma":0,"theta":-0.0036,"vega":0.0036,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-03T13:02:29"},{"contractSymbol":"AMD261120C00110000","optionType":"call","expiryDate":"2026-11-20","strike":110,"lastPrice":406.63,"bid":446.5,"ask":454.05,"volume":0,"openInterest":58,"impliedVolatility":0,"delta":0.9994,"gamma":0,"theta":-0.0038,"vega":0.004,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-09T09:46:23"},{"contractSymbol":"AMD261120P00110000","optionType":"put","expiryDate":"2026-11-20","strike":110,"lastPrice":0.05,"bid":0.02,"ask":0.08,"volume":2,"openInterest":359,"impliedVolatility":1.3188,"delta":-0.0005,"gamma":0,"theta":-0.0038,"vega":0.004,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:08:45"},{"contractSymbol":"AMD261120C00115000","optionType":"call","expiryDate":"2026-11-20","strike":115,"lastPrice":406.18,"bid":441.6,"ask":448,"volume":0,"openInterest":71,"impliedVolatility":0,"delta":0.9993,"gamma":0,"theta":-0.0041,"vega":0.0043,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T09:47:52"},{"contractSymbol":"AMD261120P00115000","optionType":"put","expiryDate":"2026-11-20","strike":115,"lastPrice":0.08,"bid":0.02,"ask":0.08,"volume":3,"openInterest":181,"impliedVolatility":1.2834,"delta":-0.0005,"gamma":0,"theta":-0.0041,"vega":0.0043,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:07:42"},{"contractSymbol":"AMD261120C00120000","optionType":"call","expiryDate":"2026-11-20","strike":120,"lastPrice":419.34,"bid":436.8,"ask":443.2,"volume":0,"openInterest":168,"impliedVolatility":0,"delta":0.9993,"gamma":0,"theta":-0.0044,"vega":0.0047,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T10:48:47"},{"contractSymbol":"AMD261120P00120000","optionType":"put","expiryDate":"2026-11-20","strike":120,"lastPrice":0.07,"bid":0,"ask":0.09,"volume":0,"openInterest":1306,"impliedVolatility":1.2383,"delta":-0.0006,"gamma":0,"theta":-0.0044,"vega":0.0047,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-03T12:01:47"},{"contractSymbol":"AMD261120C00125000","optionType":"call","expiryDate":"2026-11-20","strike":125,"lastPrice":418.97,"bid":431.8,"ask":437.9,"volume":2,"openInterest":103,"impliedVolatility":0,"delta":0.9992,"gamma":0,"theta":-0.0047,"vega":0.0051,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:03:11"},{"contractSymbol":"AMD261120P00125000","optionType":"put","expiryDate":"2026-11-20","strike":125,"lastPrice":0.06,"bid":0,"ask":0.81,"volume":0,"openInterest":539,"impliedVolatility":1.5037,"delta":-0.0006,"gamma":0,"theta":-0.0047,"vega":0.0052,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T10:01:42"},{"contractSymbol":"AMD261120C00130000","optionType":"call","expiryDate":"2026-11-20","strike":130,"lastPrice":369.3,"bid":426.65,"ask":434.1,"volume":0,"openInterest":66,"impliedVolatility":0,"delta":0.9992,"gamma":0,"theta":-0.005,"vega":0.0056,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-08T10:37:08"},{"contractSymbol":"AMD261120P00130000","optionType":"put","expiryDate":"2026-11-20","strike":130,"lastPrice":0.08,"bid":0,"ask":0.09,"volume":0,"openInterest":1921,"impliedVolatility":1.1753,"delta":-0.0007,"gamma":0,"theta":-0.005,"vega":0.0056,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-10T14:39:10"},{"contractSymbol":"AMD261120C00135000","optionType":"call","expiryDate":"2026-11-20","strike":135,"lastPrice":387.88,"bid":421.95,"ask":427.3,"volume":0,"openInterest":112,"impliedVolatility":0,"delta":0.9991,"gamma":0,"theta":-0.0054,"vega":0.0061,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T11:06:17"},{"contractSymbol":"AMD261120P00135000","optionType":"put","expiryDate":"2026-11-20","strike":135,"lastPrice":0.07,"bid":0.03,"ask":0.11,"volume":5,"openInterest":597,"impliedVolatility":1.1907,"delta":-0.0008,"gamma":0,"theta":-0.0054,"vega":0.0061,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:10:20"},{"contractSymbol":"AMD261120C00140000","optionType":"call","expiryDate":"2026-11-20","strike":140,"lastPrice":405,"bid":416.95,"ask":422.8,"volume":0,"openInterest":244,"impliedVolatility":0,"delta":0.999,"gamma":0,"theta":-0.0058,"vega":0.0067,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:03:35"},{"contractSymbol":"AMD261120P00140000","optionType":"put","expiryDate":"2026-11-20","strike":140,"lastPrice":0.05,"bid":0,"ask":0.1,"volume":10,"openInterest":2942,"impliedVolatility":1.1272,"delta":-0.0008,"gamma":0,"theta":-0.0058,"vega":0.0067,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:54:32"},{"contractSymbol":"AMD261120C00145000","optionType":"call","expiryDate":"2026-11-20","strike":145,"lastPrice":332.13,"bid":412,"ask":417.3,"volume":0,"openInterest":236,"impliedVolatility":0,"delta":0.9989,"gamma":0,"theta":-0.0062,"vega":0.0073,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-27T10:46:49"},{"contractSymbol":"AMD261120P00145000","optionType":"put","expiryDate":"2026-11-20","strike":145,"lastPrice":0.12,"bid":0,"ask":0.12,"volume":3,"openInterest":268,"impliedVolatility":1.1171,"delta":-0.0009,"gamma":0,"theta":-0.0062,"vega":0.0073,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:53:55"},{"contractSymbol":"AMD261120C00150000","optionType":"call","expiryDate":"2026-11-20","strike":150,"lastPrice":375.62,"bid":407.05,"ask":412.3,"volume":0,"openInterest":257,"impliedVolatility":0,"delta":0.9988,"gamma":0,"theta":-0.0066,"vega":0.0079,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T14:08:06"},{"contractSymbol":"AMD261120P00150000","optionType":"put","expiryDate":"2026-11-20","strike":150,"lastPrice":0.12,"bid":0,"ask":0.12,"volume":10,"openInterest":1369,"impliedVolatility":1.0899,"delta":-0.001,"gamma":0,"theta":-0.0066,"vega":0.0079,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:58:31"},{"contractSymbol":"AMD261120C00155000","optionType":"call","expiryDate":"2026-11-20","strike":155,"lastPrice":369.98,"bid":402,"ask":408.5,"volume":0,"openInterest":118,"impliedVolatility":0,"delta":0.9988,"gamma":0,"theta":-0.0071,"vega":0.0086,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-09T14:47:44"},{"contractSymbol":"AMD261120P00155000","optionType":"put","expiryDate":"2026-11-20","strike":155,"lastPrice":0.07,"bid":0,"ask":0.13,"volume":37,"openInterest":1063,"impliedVolatility":1.0712,"delta":-0.0011,"gamma":0,"theta":-0.0071,"vega":0.0086,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:58:47"},{"contractSymbol":"AMD261120C00160000","optionType":"call","expiryDate":"2026-11-20","strike":160,"lastPrice":350.91,"bid":397.1,"ask":402.4,"volume":0,"openInterest":146,"impliedVolatility":0,"delta":0.9986,"gamma":0,"theta":-0.0076,"vega":0.0093,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T10:12:53"},{"contractSymbol":"AMD261120P00160000","optionType":"put","expiryDate":"2026-11-20","strike":160,"lastPrice":0.16,"bid":0,"ask":0.16,"volume":1,"openInterest":3215,"impliedVolatility":1.0652,"delta":-0.0012,"gamma":0,"theta":-0.0076,"vega":0.0094,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:55:02"},{"contractSymbol":"AMD261120C00165000","optionType":"call","expiryDate":"2026-11-20","strike":165,"lastPrice":382.07,"bid":392.15,"ask":397.9,"volume":1,"openInterest":139,"impliedVolatility":0,"delta":0.9985,"gamma":0,"theta":-0.0081,"vega":0.0101,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:28:23"},{"contractSymbol":"AMD261120P00165000","optionType":"put","expiryDate":"2026-11-20","strike":165,"lastPrice":0.08,"bid":0,"ask":0.14,"volume":3,"openInterest":1545,"impliedVolatility":1.0274,"delta":-0.0013,"gamma":0,"theta":-0.0081,"vega":0.0102,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:56:20"},{"contractSymbol":"AMD261120C00170000","optionType":"call","expiryDate":"2026-11-20","strike":170,"lastPrice":376.74,"bid":387.25,"ask":392.45,"volume":0,"openInterest":165,"impliedVolatility":0,"delta":0.9984,"gamma":0,"theta":-0.0086,"vega":0.011,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:55:56"},{"contractSymbol":"AMD261120P00170000","optionType":"put","expiryDate":"2026-11-20","strike":170,"lastPrice":0.14,"bid":0.02,"ask":0.27,"volume":2,"openInterest":1057,"impliedVolatility":1.0155,"delta":-0.0015,"gamma":0,"theta":-0.0086,"vega":0.011,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:37:55"},{"contractSymbol":"AMD261120C00175000","optionType":"call","expiryDate":"2026-11-20","strike":175,"lastPrice":372.27,"bid":382.25,"ask":388.45,"volume":1,"openInterest":96,"impliedVolatility":0,"delta":0.9983,"gamma":0,"theta":-0.0092,"vega":0.0119,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:28:49"},{"contractSymbol":"AMD261120P00175000","optionType":"put","expiryDate":"2026-11-20","strike":175,"lastPrice":0.08,"bid":0.02,"ask":0.28,"volume":6,"openInterest":820,"impliedVolatility":0.9918,"delta":-0.0016,"gamma":0,"theta":-0.0092,"vega":0.012,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:25:29"},{"contractSymbol":"AMD261120C00180000","optionType":"call","expiryDate":"2026-11-20","strike":180,"lastPrice":276.2,"bid":377.3,"ask":383.75,"volume":0,"openInterest":170,"impliedVolatility":0,"delta":0.9981,"gamma":0,"theta":-0.0098,"vega":0.013,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-01T10:32:17"},{"contractSymbol":"AMD261120P00180000","optionType":"put","expiryDate":"2026-11-20","strike":180,"lastPrice":0.08,"bid":0.01,"ask":0.29,"volume":6,"openInterest":993,"impliedVolatility":0.963,"delta":-0.0017,"gamma":0,"theta":-0.0099,"vega":0.013,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:38:52"},{"contractSymbol":"AMD261120C00185000","optionType":"call","expiryDate":"2026-11-20","strike":185,"lastPrice":334.7,"bid":372.35,"ask":377.6,"volume":0,"openInterest":112,"impliedVolatility":0,"delta":0.998,"gamma":0,"theta":-0.0105,"vega":0.014,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-09T09:48:20"},{"contractSymbol":"AMD261120P00185000","optionType":"put","expiryDate":"2026-11-20","strike":185,"lastPrice":0.1,"bid":0.01,"ask":0.3,"volume":8,"openInterest":953,"impliedVolatility":0.9408,"delta":-0.0019,"gamma":0,"theta":-0.0105,"vega":0.0141,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:52:42"},{"contractSymbol":"AMD261120C00190000","optionType":"call","expiryDate":"2026-11-20","strike":190,"lastPrice":317,"bid":367.4,"ask":373.25,"volume":0,"openInterest":112,"impliedVolatility":0,"delta":0.9978,"gamma":0,"theta":-0.0112,"vega":0.0152,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T09:40:49"},{"contractSymbol":"AMD261120P00190000","optionType":"put","expiryDate":"2026-11-20","strike":190,"lastPrice":0.12,"bid":0.08,"ask":0.2,"volume":3,"openInterest":4725,"impliedVolatility":0.9762,"delta":-0.0021,"gamma":0,"theta":-0.0112,"vega":0.0152,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:33:01"},{"contractSymbol":"AMD261120C00195000","optionType":"call","expiryDate":"2026-11-20","strike":195,"lastPrice":348,"bid":362.4,"ask":367.7,"volume":0,"openInterest":412,"impliedVolatility":0,"delta":0.9976,"gamma":0,"theta":-0.0119,"vega":0.0164,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T10:57:18"},{"contractSymbol":"AMD261120P00195000","optionType":"put","expiryDate":"2026-11-20","strike":195,"lastPrice":0.12,"bid":0.01,"ask":0.9,"volume":2,"openInterest":954,"impliedVolatility":1.0895,"delta":-0.0023,"gamma":0,"theta":-0.012,"vega":0.0164,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:10:17"},{"contractSymbol":"AMD261120C00200000","optionType":"call","expiryDate":"2026-11-20","strike":200,"lastPrice":348.95,"bid":358.35,"ask":363.3,"volume":0,"openInterest":439,"impliedVolatility":0,"delta":0.9974,"gamma":0,"theta":-0.0127,"vega":0.0177,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T13:50:09"},{"contractSymbol":"AMD261120P00200000","optionType":"put","expiryDate":"2026-11-20","strike":200,"lastPrice":0.15,"bid":0.01,"ask":0.22,"volume":3,"openInterest":3932,"impliedVolatility":0.914,"delta":-0.0025,"gamma":0,"theta":-0.0128,"vega":0.0178,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:51:24"},{"contractSymbol":"AMD261120C00210000","optionType":"call","expiryDate":"2026-11-20","strike":210,"lastPrice":298.7,"bid":347.6,"ask":354,"volume":0,"openInterest":237,"impliedVolatility":0,"delta":0.997,"gamma":0,"theta":-0.0144,"vega":0.0207,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T15:28:33"},{"contractSymbol":"AMD261120P00210000","optionType":"put","expiryDate":"2026-11-20","strike":210,"lastPrice":0.18,"bid":0.01,"ask":0.23,"volume":5,"openInterest":4727,"impliedVolatility":0.8766,"delta":-0.0029,"gamma":0,"theta":-0.0145,"vega":0.0207,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:21:45"},{"contractSymbol":"AMD261120C00220000","optionType":"call","expiryDate":"2026-11-20","strike":220,"lastPrice":319.82,"bid":337.7,"ask":343.3,"volume":0,"openInterest":914,"impliedVolatility":0,"delta":0.9964,"gamma":0,"theta":-0.0163,"vega":0.0241,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T09:30:04"},{"contractSymbol":"AMD261120P00220000","optionType":"put","expiryDate":"2026-11-20","strike":220,"lastPrice":0.22,"bid":0.2,"ask":0.59,"volume":5,"openInterest":1572,"impliedVolatility":0.9552,"delta":-0.0034,"gamma":0,"theta":-0.0164,"vega":0.0242,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:37:19"},{"contractSymbol":"AMD261120C00230000","optionType":"call","expiryDate":"2026-11-20","strike":230,"lastPrice":317.27,"bid":327.85,"ask":333.05,"volume":1,"openInterest":944,"impliedVolatility":0,"delta":0.9958,"gamma":0.0001,"theta":-0.0184,"vega":0.028,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:12:16"},{"contractSymbol":"AMD261120P00230000","optionType":"put","expiryDate":"2026-11-20","strike":230,"lastPrice":0.29,"bid":0.2,"ask":0.32,"volume":5,"openInterest":1203,"impliedVolatility":0.8687,"delta":-0.0041,"gamma":0.0001,"theta":-0.0185,"vega":0.0281,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:18:11"},{"contractSymbol":"AMD261120C00240000","optionType":"call","expiryDate":"2026-11-20","strike":240,"lastPrice":307.32,"bid":317.9,"ask":323.25,"volume":1,"openInterest":16636,"impliedVolatility":0,"delta":0.9951,"gamma":0.0001,"theta":-0.0208,"vega":0.0324,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:15:29"},{"contractSymbol":"AMD261120P00240000","optionType":"put","expiryDate":"2026-11-20","strike":240,"lastPrice":0.32,"bid":0.1,"ask":0.46,"volume":6,"openInterest":1608,"impliedVolatility":0.8374,"delta":-0.0048,"gamma":0.0001,"theta":-0.0209,"vega":0.0324,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:37:57"},{"contractSymbol":"AMD261120C00250000","optionType":"call","expiryDate":"2026-11-20","strike":250,"lastPrice":298.08,"bid":308.05,"ask":313.3,"volume":0,"openInterest":1612,"impliedVolatility":0,"delta":0.9942,"gamma":0.0001,"theta":-0.0235,"vega":0.0375,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:48:45"},{"contractSymbol":"AMD261120P00250000","optionType":"put","expiryDate":"2026-11-20","strike":250,"lastPrice":0.5,"bid":0.01,"ask":1.14,"volume":0,"openInterest":2154,"impliedVolatility":0.8747,"delta":-0.0056,"gamma":0.0001,"theta":-0.0235,"vega":0.0377,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T10:10:19"},{"contractSymbol":"AMD261120C00260000","optionType":"call","expiryDate":"2026-11-20","strike":260,"lastPrice":288.05,"bid":298.2,"ask":303.45,"volume":0,"openInterest":9667,"impliedVolatility":0,"delta":0.9933,"gamma":0.0001,"theta":-0.0264,"vega":0.0434,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:56:44"},{"contractSymbol":"AMD261120P00260000","optionType":"put","expiryDate":"2026-11-20","strike":260,"lastPrice":0.45,"bid":0.02,"ask":0.9,"volume":2,"openInterest":1499,"impliedVolatility":0.8116,"delta":-0.0066,"gamma":0.0001,"theta":-0.0265,"vega":0.0435,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:37:19"},{"contractSymbol":"AMD261120C00270000","optionType":"call","expiryDate":"2026-11-20","strike":270,"lastPrice":277.33,"bid":288.35,"ask":293.6,"volume":3,"openInterest":831,"impliedVolatility":0,"delta":0.9921,"gamma":0.0001,"theta":-0.0297,"vega":0.05,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:24:52"},{"contractSymbol":"AMD261120P00270000","optionType":"put","expiryDate":"2026-11-20","strike":270,"lastPrice":0.6,"bid":0.03,"ask":1.08,"volume":0,"openInterest":722,"impliedVolatility":0.7944,"delta":-0.0078,"gamma":0.0001,"theta":-0.0299,"vega":0.0501,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:53:15"},{"contractSymbol":"AMD261120C00280000","optionType":"call","expiryDate":"2026-11-20","strike":280,"lastPrice":267.57,"bid":278.5,"ask":284.9,"volume":2,"openInterest":1235,"impliedVolatility":0,"delta":0.9907,"gamma":0.0001,"theta":-0.0335,"vega":0.0576,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:18:34"},{"contractSymbol":"AMD261120P00280000","optionType":"put","expiryDate":"2026-11-20","strike":280,"lastPrice":0.6,"bid":0.21,"ask":0.8,"volume":5,"openInterest":524,"impliedVolatility":0.7488,"delta":-0.0092,"gamma":0.0001,"theta":-0.0336,"vega":0.0579,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:50:00"},{"contractSymbol":"AMD261120C00290000","optionType":"call","expiryDate":"2026-11-20","strike":290,"lastPrice":234.8,"bid":268.7,"ask":273.9,"volume":0,"openInterest":508,"impliedVolatility":0,"delta":0.9891,"gamma":0.0002,"theta":-0.0377,"vega":0.0666,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T13:05:44"},{"contractSymbol":"AMD261120P00290000","optionType":"put","expiryDate":"2026-11-20","strike":290,"lastPrice":0.8,"bid":0.54,"ask":1.06,"volume":27,"openInterest":1076,"impliedVolatility":0.7617,"delta":-0.0108,"gamma":0.0002,"theta":-0.0379,"vega":0.0668,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:11"},{"contractSymbol":"AMD261120C00300000","optionType":"call","expiryDate":"2026-11-20","strike":300,"lastPrice":262.39,"bid":258.9,"ask":263.95,"volume":9,"openInterest":1242,"impliedVolatility":0,"delta":0.9872,"gamma":0.0002,"theta":-0.0424,"vega":0.0766,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:33"},{"contractSymbol":"AMD261120P00300000","optionType":"put","expiryDate":"2026-11-20","strike":300,"lastPrice":0.86,"bid":0.66,"ask":0.9,"volume":36,"openInterest":2462,"impliedVolatility":0.7238,"delta":-0.0127,"gamma":0.0002,"theta":-0.0426,"vega":0.0769,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:45:45"},{"contractSymbol":"AMD261120C00310000","optionType":"call","expiryDate":"2026-11-20","strike":310,"lastPrice":238.94,"bid":249.1,"ask":255.4,"volume":1,"openInterest":510,"impliedVolatility":0.4983,"delta":0.985,"gamma":0.0002,"theta":-0.0478,"vega":0.0882,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:46:01"},{"contractSymbol":"AMD261120P00310000","optionType":"put","expiryDate":"2026-11-20","strike":310,"lastPrice":0.99,"bid":0.7,"ask":1.55,"volume":63,"openInterest":1058,"impliedVolatility":0.7297,"delta":-0.015,"gamma":0.0002,"theta":-0.048,"vega":0.0887,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:16:33"},{"contractSymbol":"AMD261120C00320000","optionType":"call","expiryDate":"2026-11-20","strike":320,"lastPrice":228.14,"bid":239.35,"ask":244.45,"volume":10,"openInterest":291,"impliedVolatility":0,"delta":0.9823,"gamma":0.0003,"theta":-0.0539,"vega":0.1017,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:12:45"},{"contractSymbol":"AMD261120P00320000","optionType":"put","expiryDate":"2026-11-20","strike":320,"lastPrice":1.08,"bid":0.99,"ask":1.84,"volume":43,"openInterest":1596,"impliedVolatility":0.7219,"delta":-0.0177,"gamma":0.0003,"theta":-0.0542,"vega":0.1022,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:09"},{"contractSymbol":"AMD261120C00330000","optionType":"call","expiryDate":"2026-11-20","strike":330,"lastPrice":218.1,"bid":229.65,"ask":236,"volume":1,"openInterest":721,"impliedVolatility":0.5808,"delta":0.9791,"gamma":0.0003,"theta":-0.0608,"vega":0.117,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:38:36"},{"contractSymbol":"AMD261120P00330000","optionType":"put","expiryDate":"2026-11-20","strike":330,"lastPrice":1.38,"bid":1.15,"ask":1.99,"volume":36,"openInterest":3245,"impliedVolatility":0.6997,"delta":-0.0209,"gamma":0.0003,"theta":-0.0611,"vega":0.1174,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:47:35"},{"contractSymbol":"AMD261120C00340000","optionType":"call","expiryDate":"2026-11-20","strike":340,"lastPrice":207.78,"bid":219.95,"ask":225.35,"volume":1,"openInterest":639,"impliedVolatility":0.4987,"delta":0.9754,"gamma":0.0004,"theta":-0.0686,"vega":0.1347,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:40:16"},{"contractSymbol":"AMD261120P00340000","optionType":"put","expiryDate":"2026-11-20","strike":340,"lastPrice":1.67,"bid":1.36,"ask":2.09,"volume":10,"openInterest":1370,"impliedVolatility":0.6768,"delta":-0.0246,"gamma":0.0004,"theta":-0.069,"vega":0.1358,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:00:45"},{"contractSymbol":"AMD261120C00350000","optionType":"call","expiryDate":"2026-11-20","strike":350,"lastPrice":210.66,"bid":210.3,"ask":215.85,"volume":16,"openInterest":926,"impliedVolatility":0.5365,"delta":0.9709,"gamma":0.0004,"theta":-0.0775,"vega":0.1551,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:56:24"},{"contractSymbol":"AMD261120P00350000","optionType":"put","expiryDate":"2026-11-20","strike":350,"lastPrice":2.03,"bid":1.69,"ask":2.77,"volume":157,"openInterest":3304,"impliedVolatility":0.6748,"delta":-0.0292,"gamma":0.0004,"theta":-0.078,"vega":0.1558,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:50:00"},{"contractSymbol":"AMD261120C00360000","optionType":"call","expiryDate":"2026-11-20","strike":360,"lastPrice":191.58,"bid":200.75,"ask":206.15,"volume":0,"openInterest":586,"impliedVolatility":0.5418,"delta":0.9656,"gamma":0.0005,"theta":-0.0876,"vega":0.178,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T14:24:16"},{"contractSymbol":"AMD261120P00360000","optionType":"put","expiryDate":"2026-11-20","strike":360,"lastPrice":2.5,"bid":1.95,"ask":3.45,"volume":11,"openInterest":3555,"impliedVolatility":0.6662,"delta":-0.0344,"gamma":0.0005,"theta":-0.088,"vega":0.1785,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:30:14"},{"contractSymbol":"AMD261120C00370000","optionType":"call","expiryDate":"2026-11-20","strike":370,"lastPrice":179.49,"bid":191.2,"ask":196.5,"volume":1,"openInterest":466,"impliedVolatility":0.5403,"delta":0.9593,"gamma":0.0006,"theta":-0.099,"vega":0.2044,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:48:30"},{"contractSymbol":"AMD261120P00370000","optionType":"put","expiryDate":"2026-11-20","strike":370,"lastPrice":2.97,"bid":2.44,"ask":3.85,"volume":103,"openInterest":1811,"impliedVolatility":0.6526,"delta":-0.0408,"gamma":0.0006,"theta":-0.0995,"vega":0.2051,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:08:03"},{"contractSymbol":"AMD261120C00380000","optionType":"call","expiryDate":"2026-11-20","strike":380,"lastPrice":170.67,"bid":181.8,"ask":187.9,"volume":1,"openInterest":665,"impliedVolatility":0.5683,"delta":0.9519,"gamma":0.0007,"theta":-0.1118,"vega":0.234,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:50:00"},{"contractSymbol":"AMD261120P00380000","optionType":"put","expiryDate":"2026-11-20","strike":380,"lastPrice":3.45,"bid":2.94,"ask":3.6,"volume":94,"openInterest":2538,"impliedVolatility":0.6235,"delta":-0.0482,"gamma":0.0007,"theta":-0.1124,"vega":0.2344,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:44:55"},{"contractSymbol":"AMD261120C00390000","optionType":"call","expiryDate":"2026-11-20","strike":390,"lastPrice":163.05,"bid":172.4,"ask":178.7,"volume":0,"openInterest":578,"impliedVolatility":0.5675,"delta":0.9431,"gamma":0.0008,"theta":-0.1261,"vega":0.2671,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:06:59"},{"contractSymbol":"AMD261120P00390000","optionType":"put","expiryDate":"2026-11-20","strike":390,"lastPrice":3.9,"bid":3.25,"ask":3.9,"volume":191,"openInterest":1765,"impliedVolatility":0.6017,"delta":-0.057,"gamma":0.0008,"theta":-0.1268,"vega":0.2684,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:56:15"},{"contractSymbol":"AMD261120C00400000","optionType":"call","expiryDate":"2026-11-20","strike":400,"lastPrice":153.03,"bid":163.25,"ask":169.1,"volume":13,"openInterest":930,"impliedVolatility":0.5564,"delta":0.9329,"gamma":0.0009,"theta":-0.1419,"vega":0.3039,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:03:30"},{"contractSymbol":"AMD261120P00400000","optionType":"put","expiryDate":"2026-11-20","strike":400,"lastPrice":4.5,"bid":4.25,"ask":4.7,"volume":353,"openInterest":4304,"impliedVolatility":0.5995,"delta":-0.0673,"gamma":0.0009,"theta":-0.1427,"vega":0.3047,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:54"},{"contractSymbol":"AMD261120C00410000","optionType":"call","expiryDate":"2026-11-20","strike":410,"lastPrice":144.16,"bid":154.2,"ask":159.95,"volume":11,"openInterest":290,"impliedVolatility":0.5528,"delta":0.9211,"gamma":0.0011,"theta":-0.1592,"vega":0.3438,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:03:30"},{"contractSymbol":"AMD261120P00410000","optionType":"put","expiryDate":"2026-11-20","strike":410,"lastPrice":5.2,"bid":5.1,"ask":6.05,"volume":84,"openInterest":5422,"impliedVolatility":0.5984,"delta":-0.0792,"gamma":0.0011,"theta":-0.1601,"vega":0.3459,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:02"},{"contractSymbol":"AMD261120C00420000","optionType":"call","expiryDate":"2026-11-20","strike":420,"lastPrice":137.06,"bid":145.35,"ask":150.8,"volume":7,"openInterest":442,"impliedVolatility":0.5475,"delta":0.9075,"gamma":0.0012,"theta":-0.1778,"vega":0.3874,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:47:37"},{"contractSymbol":"AMD261120P00420000","optionType":"put","expiryDate":"2026-11-20","strike":420,"lastPrice":6.4,"bid":6.05,"ask":6.7,"volume":308,"openInterest":1683,"impliedVolatility":0.5847,"delta":-0.0929,"gamma":0.0012,"theta":-0.179,"vega":0.3884,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:56"},{"contractSymbol":"AMD261120C00430000","optionType":"call","expiryDate":"2026-11-20","strike":430,"lastPrice":133.38,"bid":136.7,"ask":142.25,"volume":15,"openInterest":11697,"impliedVolatility":0.5485,"delta":0.8921,"gamma":0.0014,"theta":-0.1977,"vega":0.4329,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:00"},{"contractSymbol":"AMD261120P00430000","optionType":"put","expiryDate":"2026-11-20","strike":430,"lastPrice":7.85,"bid":7.45,"ask":7.85,"volume":98,"openInterest":2153,"impliedVolatility":0.58,"delta":-0.1083,"gamma":0.0014,"theta":-0.199,"vega":0.4358,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:11"},{"contractSymbol":"AMD261120C00440000","optionType":"call","expiryDate":"2026-11-20","strike":440,"lastPrice":117.77,"bid":128.3,"ask":133.4,"volume":2,"openInterest":334,"impliedVolatility":0.5437,"delta":0.8749,"gamma":0.0015,"theta":-0.2185,"vega":0.4812,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:44:27"},{"contractSymbol":"AMD261120P00440000","optionType":"put","expiryDate":"2026-11-20","strike":440,"lastPrice":9.33,"bid":9.1,"ask":9.6,"volume":161,"openInterest":2205,"impliedVolatility":0.5802,"delta":-0.1257,"gamma":0.0015,"theta":-0.2201,"vega":0.4826,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:11"},{"contractSymbol":"AMD261120C00450000","optionType":"call","expiryDate":"2026-11-20","strike":450,"lastPrice":116,"bid":120.15,"ask":124.9,"volume":27,"openInterest":728,"impliedVolatility":0.5409,"delta":0.8558,"gamma":0.0017,"theta":-0.2398,"vega":0.5299,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:53:41"},{"contractSymbol":"AMD261120P00450000","optionType":"put","expiryDate":"2026-11-20","strike":450,"lastPrice":10.93,"bid":10.65,"ask":11,"volume":156,"openInterest":3534,"impliedVolatility":0.5714,"delta":-0.145,"gamma":0.0017,"theta":-0.2417,"vega":0.5333,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:20"},{"contractSymbol":"AMD261120C00460000","optionType":"call","expiryDate":"2026-11-20","strike":460,"lastPrice":103.85,"bid":112.25,"ask":118.1,"volume":14,"openInterest":441,"impliedVolatility":0.5516,"delta":0.8349,"gamma":0.0019,"theta":-0.2614,"vega":0.5797,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:26:34"},{"contractSymbol":"AMD261120P00460000","optionType":"put","expiryDate":"2026-11-20","strike":460,"lastPrice":12.97,"bid":12.55,"ask":13.3,"volume":155,"openInterest":2201,"impliedVolatility":0.5704,"delta":-0.1661,"gamma":0.0019,"theta":-0.2636,"vega":0.5816,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:09"},{"contractSymbol":"AMD261120C00470000","optionType":"call","expiryDate":"2026-11-20","strike":470,"lastPrice":108.9,"bid":104.75,"ask":110.05,"volume":41,"openInterest":881,"impliedVolatility":0.5488,"delta":0.8122,"gamma":0.002,"theta":-0.2828,"vega":0.6281,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:54"},{"contractSymbol":"AMD261120P00470000","optionType":"put","expiryDate":"2026-11-20","strike":470,"lastPrice":15.85,"bid":14.75,"ask":16,"volume":150,"openInterest":2668,"impliedVolatility":0.5708,"delta":-0.1889,"gamma":0.002,"theta":-0.2853,"vega":0.6315,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:45"},{"contractSymbol":"AMD261120C00480000","optionType":"call","expiryDate":"2026-11-20","strike":480,"lastPrice":98.92,"bid":98.45,"ask":103.15,"volume":5,"openInterest":823,"impliedVolatility":0.5597,"delta":0.788,"gamma":0.0022,"theta":-0.3036,"vega":0.6758,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:23"},{"contractSymbol":"AMD261120P00480000","optionType":"put","expiryDate":"2026-11-20","strike":480,"lastPrice":18,"bid":17.35,"ask":18.05,"volume":154,"openInterest":1351,"impliedVolatility":0.5649,"delta":-0.2133,"gamma":0.0022,"theta":-0.3064,"vega":0.678,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:45"},{"contractSymbol":"AMD261120C00490000","optionType":"call","expiryDate":"2026-11-20","strike":490,"lastPrice":92,"bid":91.55,"ask":95,"volume":15,"openInterest":732,"impliedVolatility":0.552,"delta":0.7624,"gamma":0.0023,"theta":-0.3233,"vega":0.7204,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:47"},{"contractSymbol":"AMD261120P00490000","optionType":"put","expiryDate":"2026-11-20","strike":490,"lastPrice":20.96,"bid":20.2,"ask":22.25,"volume":102,"openInterest":1895,"impliedVolatility":0.5723,"delta":-0.2392,"gamma":0.0024,"theta":-0.3265,"vega":0.7228,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:13"},{"contractSymbol":"AMD261120C00500000","optionType":"call","expiryDate":"2026-11-20","strike":500,"lastPrice":87.27,"bid":85.3,"ask":88.8,"volume":100,"openInterest":3055,"impliedVolatility":0.5583,"delta":0.7356,"gamma":0.0025,"theta":-0.3417,"vega":0.7625,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:21"},{"contractSymbol":"AMD261120P00500000","optionType":"put","expiryDate":"2026-11-20","strike":500,"lastPrice":24.13,"bid":23.5,"ask":24.45,"volume":1275,"openInterest":1822,"impliedVolatility":0.5647,"delta":-0.2663,"gamma":0.0025,"theta":-0.3453,"vega":0.7648,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:44"},{"contractSymbol":"AMD261120C00510000","optionType":"call","expiryDate":"2026-11-20","strike":510,"lastPrice":80.77,"bid":80.45,"ask":81.7,"volume":14,"openInterest":1421,"impliedVolatility":0.5631,"delta":0.7077,"gamma":0.0026,"theta":-0.3584,"vega":0.8003,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:06"},{"contractSymbol":"AMD261120P00510000","optionType":"put","expiryDate":"2026-11-20","strike":510,"lastPrice":31.73,"bid":26.95,"ask":29.25,"volume":57,"openInterest":643,"impliedVolatility":0.5711,"delta":-0.2945,"gamma":0.0026,"theta":-0.3624,"vega":0.8027,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:55:53"},{"contractSymbol":"AMD261120C00520000","optionType":"call","expiryDate":"2026-11-20","strike":520,"lastPrice":74.02,"bid":73.25,"ask":75.7,"volume":70,"openInterest":2036,"impliedVolatility":0.5562,"delta":0.679,"gamma":0.0027,"theta":-0.3732,"vega":0.834,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:33"},{"contractSymbol":"AMD261120P00520000","optionType":"put","expiryDate":"2026-11-20","strike":520,"lastPrice":31.5,"bid":30.85,"ask":32,"volume":92,"openInterest":682,"impliedVolatility":0.5635,"delta":-0.3236,"gamma":0.0028,"theta":-0.3776,"vega":0.836,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:39"},{"contractSymbol":"AMD261120C00530000","optionType":"call","expiryDate":"2026-11-20","strike":530,"lastPrice":69,"bid":66.5,"ask":70,"volume":120,"openInterest":1299,"impliedVolatility":0.5504,"delta":0.6496,"gamma":0.0028,"theta":-0.3858,"vega":0.8628,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:41"},{"contractSymbol":"AMD261120P00530000","optionType":"put","expiryDate":"2026-11-20","strike":530,"lastPrice":35.05,"bid":34.95,"ask":36.4,"volume":227,"openInterest":813,"impliedVolatility":0.5659,"delta":-0.3533,"gamma":0.0028,"theta":-0.3908,"vega":0.8645,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:44"},{"contractSymbol":"AMD261120C00540000","optionType":"call","expiryDate":"2026-11-20","strike":540,"lastPrice":64.45,"bid":61.25,"ask":64.35,"volume":176,"openInterest":2026,"impliedVolatility":0.5502,"delta":0.6198,"gamma":0.0029,"theta":-0.3961,"vega":0.8866,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:41"},{"contractSymbol":"AMD261120P00540000","optionType":"put","expiryDate":"2026-11-20","strike":540,"lastPrice":44,"bid":39.15,"ask":42.7,"volume":302,"openInterest":453,"impliedVolatility":0.5712,"delta":-0.3835,"gamma":0.0029,"theta":-0.4016,"vega":0.8878,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:50:00"},{"contractSymbol":"AMD261120C00550000","optionType":"call","expiryDate":"2026-11-20","strike":550,"lastPrice":57.98,"bid":57.95,"ask":59.25,"volume":345,"openInterest":3203,"impliedVolatility":0.5602,"delta":0.5898,"gamma":0.003,"theta":-0.4041,"vega":0.9051,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:50"},{"contractSymbol":"AMD261120P00550000","optionType":"put","expiryDate":"2026-11-20","strike":550,"lastPrice":44.84,"bid":44.6,"ask":45.8,"volume":171,"openInterest":445,"impliedVolatility":0.5644,"delta":-0.414,"gamma":0.003,"theta":-0.4101,"vega":0.9056,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:31"},{"contractSymbol":"AMD261120C00560000","optionType":"call","expiryDate":"2026-11-20","strike":560,"lastPrice":53.96,"bid":53.6,"ask":55.1,"volume":100,"openInterest":799,"impliedVolatility":0.5659,"delta":0.5597,"gamma":0.003,"theta":-0.4097,"vega":0.9181,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:32"},{"contractSymbol":"AMD261120P00560000","optionType":"put","expiryDate":"2026-11-20","strike":560,"lastPrice":50.42,"bid":49.8,"ask":51.75,"volume":15,"openInterest":250,"impliedVolatility":0.5685,"delta":-0.4445,"gamma":0.0031,"theta":-0.4162,"vega":0.918,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:30"},{"contractSymbol":"AMD261120C00570000","optionType":"call","expiryDate":"2026-11-20","strike":570,"lastPrice":48.92,"bid":48.9,"ask":50,"volume":115,"openInterest":640,"impliedVolatility":0.5613,"delta":0.5298,"gamma":0.003,"theta":-0.4129,"vega":0.9259,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:10"},{"contractSymbol":"AMD261120P00570000","optionType":"put","expiryDate":"2026-11-20","strike":570,"lastPrice":56,"bid":55.2,"ask":56.35,"volume":3,"openInterest":499,"impliedVolatility":0.5631,"delta":-0.4749,"gamma":0.0031,"theta":-0.42,"vega":0.9251,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:37"},{"contractSymbol":"AMD261120C00580000","optionType":"call","expiryDate":"2026-11-20","strike":580,"lastPrice":44.1,"bid":44.15,"ask":46.45,"volume":150,"openInterest":2422,"impliedVolatility":0.5617,"delta":0.5002,"gamma":0.003,"theta":-0.4138,"vega":0.9285,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:52"},{"contractSymbol":"AMD261120P00580000","optionType":"put","expiryDate":"2026-11-20","strike":580,"lastPrice":69.4,"bid":60.65,"ask":64.3,"volume":0,"openInterest":194,"impliedVolatility":0.5729,"delta":-0.505,"gamma":0.0031,"theta":-0.4214,"vega":0.9264,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:54:23"},{"contractSymbol":"AMD261120C00590000","optionType":"call","expiryDate":"2026-11-20","strike":590,"lastPrice":41.2,"bid":40.4,"ask":42,"volume":95,"openInterest":1618,"impliedVolatility":0.5595,"delta":0.4712,"gamma":0.003,"theta":-0.4125,"vega":0.926,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:05"},{"contractSymbol":"AMD261120P00590000","optionType":"put","expiryDate":"2026-11-20","strike":590,"lastPrice":76.8,"bid":66,"ask":70.45,"volume":0,"openInterest":132,"impliedVolatility":0.5693,"delta":-0.5347,"gamma":0.0031,"theta":-0.4207,"vega":0.9226,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T14:36:38"},{"contractSymbol":"AMD261120C00600000","optionType":"call","expiryDate":"2026-11-20","strike":600,"lastPrice":37.5,"bid":37.5,"ask":38.5,"volume":553,"openInterest":4619,"impliedVolatility":0.5641,"delta":0.4428,"gamma":0.003,"theta":-0.4091,"vega":0.9189,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:56"},{"contractSymbol":"AMD261120P00600000","optionType":"put","expiryDate":"2026-11-20","strike":600,"lastPrice":82.3,"bid":72.65,"ask":76.6,"volume":9,"openInterest":476,"impliedVolatility":0.5698,"delta":-0.5637,"gamma":0.0031,"theta":-0.418,"vega":0.9146,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:04:09"},{"contractSymbol":"AMD261120C00610000","optionType":"call","expiryDate":"2026-11-20","strike":610,"lastPrice":33,"bid":32.9,"ask":35,"volume":20,"openInterest":1312,"impliedVolatility":0.5566,"delta":0.4151,"gamma":0.003,"theta":-0.4038,"vega":0.9076,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:03"},{"contractSymbol":"AMD261120P00610000","optionType":"put","expiryDate":"2026-11-20","strike":610,"lastPrice":123.5,"bid":79.65,"ask":83.95,"volume":0,"openInterest":113,"impliedVolatility":0.5759,"delta":-0.592,"gamma":0.0031,"theta":-0.4133,"vega":0.9007,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-08T11:03:49"},{"contractSymbol":"AMD261120C00620000","optionType":"call","expiryDate":"2026-11-20","strike":620,"lastPrice":30,"bid":28.9,"ask":32,"volume":59,"openInterest":1874,"impliedVolatility":0.5522,"delta":0.3883,"gamma":0.0029,"theta":-0.3968,"vega":0.8919,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:02"},{"contractSymbol":"AMD261120P00620000","optionType":"put","expiryDate":"2026-11-20","strike":620,"lastPrice":97.2,"bid":86.3,"ask":91.05,"volume":4,"openInterest":57,"impliedVolatility":0.576,"delta":-0.6194,"gamma":0.003,"theta":-0.4068,"vega":0.8838,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:17:37"},{"contractSymbol":"AMD261120C00630000","optionType":"call","expiryDate":"2026-11-20","strike":630,"lastPrice":26.05,"bid":28.15,"ask":29.6,"volume":138,"openInterest":3132,"impliedVolatility":0.5669,"delta":0.3626,"gamma":0.0029,"theta":-0.3883,"vega":0.8732,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:49"},{"contractSymbol":"AMD261120P00630000","optionType":"put","expiryDate":"2026-11-20","strike":630,"lastPrice":104.25,"bid":93.1,"ask":98.4,"volume":2,"openInterest":93,"impliedVolatility":0.5758,"delta":-0.6459,"gamma":0.0029,"theta":-0.399,"vega":0.8621,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:59:09"},{"contractSymbol":"AMD261120C00640000","optionType":"call","expiryDate":"2026-11-20","strike":640,"lastPrice":21.83,"bid":23.5,"ask":27.05,"volume":17,"openInterest":746,"impliedVolatility":0.5558,"delta":0.3378,"gamma":0.0028,"theta":-0.3784,"vega":0.851,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:49:43"},{"contractSymbol":"AMD261120P00640000","optionType":"put","expiryDate":"2026-11-20","strike":640,"lastPrice":112.37,"bid":100.4,"ask":105.95,"volume":2,"openInterest":109,"impliedVolatility":0.5768,"delta":-0.6713,"gamma":0.0029,"theta":-0.3897,"vega":0.8384,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:30:05"},{"contractSymbol":"AMD261120C00650000","optionType":"call","expiryDate":"2026-11-20","strike":650,"lastPrice":22.84,"bid":22.65,"ask":24,"volume":183,"openInterest":1420,"impliedVolatility":0.5615,"delta":0.3142,"gamma":0.0027,"theta":-0.3674,"vega":0.8261,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:57"},{"contractSymbol":"AMD261120P00650000","optionType":"put","expiryDate":"2026-11-20","strike":650,"lastPrice":120.05,"bid":108.35,"ask":113.55,"volume":0,"openInterest":47,"impliedVolatility":0.5797,"delta":-0.6957,"gamma":0.0028,"theta":-0.3793,"vega":0.8102,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T13:38:43"},{"contractSymbol":"AMD261120C00660000","optionType":"call","expiryDate":"2026-11-20","strike":660,"lastPrice":20,"bid":18.95,"ask":22.35,"volume":34,"openInterest":1125,"impliedVolatility":0.556,"delta":0.2917,"gamma":0.0026,"theta":-0.3554,"vega":0.7997,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:01"},{"contractSymbol":"AMD261120P00660000","optionType":"put","expiryDate":"2026-11-20","strike":660,"lastPrice":149,"bid":115.1,"ask":121.35,"volume":0,"openInterest":43,"impliedVolatility":0.5738,"delta":-0.7189,"gamma":0.0027,"theta":-0.3679,"vega":0.779,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-09T12:43:40"},{"contractSymbol":"AMD261120C00670000","optionType":"call","expiryDate":"2026-11-20","strike":670,"lastPrice":15.9,"bid":18.8,"ask":19.95,"volume":19,"openInterest":615,"impliedVolatility":0.5658,"delta":0.2704,"gamma":0.0025,"theta":-0.3426,"vega":0.7708,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:36:57"},{"contractSymbol":"AMD261120P00670000","optionType":"put","expiryDate":"2026-11-20","strike":670,"lastPrice":139.44,"bid":123.3,"ask":129.35,"volume":0,"openInterest":53,"impliedVolatility":0.5758,"delta":-0.741,"gamma":0.0026,"theta":-0.3558,"vega":0.7488,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:05:52"},{"contractSymbol":"AMD261120C00680000","optionType":"call","expiryDate":"2026-11-20","strike":680,"lastPrice":17,"bid":15.2,"ask":18,"volume":17,"openInterest":684,"impliedVolatility":0.5536,"delta":0.2503,"gamma":0.0024,"theta":-0.3293,"vega":0.7407,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:25"},{"contractSymbol":"AMD261120P00680000","optionType":"put","expiryDate":"2026-11-20","strike":680,"lastPrice":178.6,"bid":131.45,"ask":137.55,"volume":0,"openInterest":32,"impliedVolatility":0.5766,"delta":-0.7619,"gamma":0.0025,"theta":-0.3431,"vega":0.716,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-10T10:05:59"},{"contractSymbol":"AMD261120C00690000","optionType":"call","expiryDate":"2026-11-20","strike":690,"lastPrice":12.45,"bid":13.55,"ask":17.1,"volume":58,"openInterest":190,"impliedVolatility":0.5594,"delta":0.2314,"gamma":0.0023,"theta":-0.3156,"vega":0.7102,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:21:22"},{"contractSymbol":"AMD261120P00690000","optionType":"put","expiryDate":"2026-11-20","strike":690,"lastPrice":151.46,"bid":140.25,"ask":145.9,"volume":1,"openInterest":14,"impliedVolatility":0.5808,"delta":-0.7816,"gamma":0.0024,"theta":-0.3299,"vega":0.678,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:36:24"},{"contractSymbol":"AMD261120C00700000","optionType":"call","expiryDate":"2026-11-20","strike":700,"lastPrice":14.25,"bid":14,"ask":14.5,"volume":105,"openInterest":2247,"impliedVolatility":0.5665,"delta":0.2136,"gamma":0.0022,"theta":-0.3016,"vega":0.6783,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:45"},{"contractSymbol":"AMD261120P00700000","optionType":"put","expiryDate":"2026-11-20","strike":700,"lastPrice":163.49,"bid":149.15,"ask":154.4,"volume":2,"openInterest":51,"impliedVolatility":0.5848,"delta":-0.8003,"gamma":0.0023,"theta":-0.3166,"vega":0.6452,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:28:20"},{"contractSymbol":"AMD261120C00710000","optionType":"call","expiryDate":"2026-11-20","strike":710,"lastPrice":10.4,"bid":11.4,"ask":13.35,"volume":98,"openInterest":126,"impliedVolatility":0.5595,"delta":0.1969,"gamma":0.0021,"theta":-0.2874,"vega":0.6464,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:43:22"},{"contractSymbol":"AMD261120P00710000","optionType":"put","expiryDate":"2026-11-20","strike":710,"lastPrice":168.98,"bid":157.6,"ask":163.1,"volume":1,"openInterest":26,"impliedVolatility":0.585,"delta":-0.8178,"gamma":0.0022,"theta":-0.303,"vega":0.6097,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:36:24"},{"contractSymbol":"AMD261120C00720000","optionType":"call","expiryDate":"2026-11-20","strike":720,"lastPrice":11.18,"bid":10.2,"ask":12.65,"volume":14,"openInterest":236,"impliedVolatility":0.5648,"delta":0.1813,"gamma":0.002,"theta":-0.2732,"vega":0.6149,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:34"},{"contractSymbol":"AMD261120P00720000","optionType":"put","expiryDate":"2026-11-20","strike":720,"lastPrice":208.49,"bid":165.8,"ask":171.9,"volume":0,"openInterest":16,"impliedVolatility":0.5816,"delta":-0.8343,"gamma":0.0021,"theta":-0.2892,"vega":0.5701,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T15:50:39"},{"contractSymbol":"AMD261120C00730000","optionType":"call","expiryDate":"2026-11-20","strike":730,"lastPrice":9.39,"bid":9.15,"ask":11.85,"volume":23,"openInterest":301,"impliedVolatility":0.5691,"delta":0.1667,"gamma":0.0019,"theta":-0.2591,"vega":0.5829,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:30"},{"contractSymbol":"AMD261120P00730000","optionType":"put","expiryDate":"2026-11-20","strike":730,"lastPrice":218.24,"bid":175.3,"ask":180.8,"volume":0,"openInterest":70,"impliedVolatility":0.5881,"delta":-0.8498,"gamma":0.002,"theta":-0.2761,"vega":0.5367,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T15:50:48"},{"contractSymbol":"AMD261120C00740000","optionType":"call","expiryDate":"2026-11-20","strike":740,"lastPrice":7.3,"bid":8.65,"ask":10.75,"volume":17,"openInterest":189,"impliedVolatility":0.5741,"delta":0.1532,"gamma":0.0018,"theta":-0.2452,"vega":0.5514,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:52:34"},{"contractSymbol":"AMD261120P00740000","optionType":"put","expiryDate":"2026-11-20","strike":740,"lastPrice":254.88,"bid":183.55,"ask":189.85,"volume":0,"openInterest":181,"impliedVolatility":0.5827,"delta":-0.8642,"gamma":0.0019,"theta":-0.263,"vega":0.4994,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T09:33:51"},{"contractSymbol":"AMD261120C00750000","optionType":"call","expiryDate":"2026-11-20","strike":750,"lastPrice":8.63,"bid":7.4,"ask":9.9,"volume":119,"openInterest":274,"impliedVolatility":0.573,"delta":0.1406,"gamma":0.0017,"theta":-0.2315,"vega":0.5211,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:52"},{"contractSymbol":"AMD261120P00750000","optionType":"put","expiryDate":"2026-11-20","strike":750,"lastPrice":263.72,"bid":193.25,"ask":199,"volume":0,"openInterest":19,"impliedVolatility":0.5902,"delta":-0.8777,"gamma":0.0018,"theta":-0.2496,"vega":0.4643,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T09:33:46"},{"contractSymbol":"AMD261120C00760000","optionType":"call","expiryDate":"2026-11-20","strike":760,"lastPrice":7.45,"bid":7.45,"ask":8.7,"volume":9,"openInterest":212,"impliedVolatility":0.5794,"delta":0.1289,"gamma":0.0016,"theta":-0.2182,"vega":0.491,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:41"},{"contractSymbol":"AMD261120P00760000","optionType":"put","expiryDate":"2026-11-20","strike":760,"lastPrice":254.75,"bid":201.75,"ask":208.25,"volume":0,"openInterest":49,"impliedVolatility":0.5844,"delta":-0.8903,"gamma":0.0017,"theta":-0.2369,"vega":0.4291,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-10T10:14:59"},{"contractSymbol":"AMD261120C00770000","optionType":"call","expiryDate":"2026-11-20","strike":770,"lastPrice":5.26,"bid":5.95,"ask":8.25,"volume":25,"openInterest":640,"impliedVolatility":0.5762,"delta":0.118,"gamma":0.0015,"theta":-0.2052,"vega":0.4615,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:05:33"},{"contractSymbol":"AMD261120P00770000","optionType":"put","expiryDate":"2026-11-20","strike":770,"lastPrice":261.54,"bid":212.2,"ask":216.4,"volume":0,"openInterest":9,"impliedVolatility":0.5856,"delta":-0.9022,"gamma":0.0016,"theta":-0.2254,"vega":0.3928,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-10T09:50:22"},{"contractSymbol":"AMD261120C00780000","optionType":"call","expiryDate":"2026-11-20","strike":780,"lastPrice":4.85,"bid":5.35,"ask":6.65,"volume":5,"openInterest":343,"impliedVolatility":0.5678,"delta":0.108,"gamma":0.0014,"theta":-0.1926,"vega":0.4336,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:18:06"},{"contractSymbol":"AMD261120P00780000","optionType":"put","expiryDate":"2026-11-20","strike":780,"lastPrice":302.1,"bid":221.6,"ask":227,"volume":0,"openInterest":0,"impliedVolatility":0.6027,"delta":-0.9132,"gamma":0.0015,"theta":-0.214,"vega":0.3626,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-25T15:23:11"},{"contractSymbol":"AMD261120C00790000","optionType":"call","expiryDate":"2026-11-20","strike":790,"lastPrice":5,"bid":4.65,"ask":6.95,"volume":0,"openInterest":159,"impliedVolatility":0.5788,"delta":0.0988,"gamma":0.0013,"theta":-0.1805,"vega":0.4067,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T13:47:21"},{"contractSymbol":"AMD261120P00790000","optionType":"put","expiryDate":"2026-11-20","strike":790,"lastPrice":310.93,"bid":229.65,"ask":236.5,"volume":0,"openInterest":0,"impliedVolatility":0.5866,"delta":-0.9234,"gamma":0.0014,"theta":-0.2018,"vega":0.3221,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-25T15:23:19"},{"contractSymbol":"AMD261120C00800000","optionType":"call","expiryDate":"2026-11-20","strike":800,"lastPrice":5.09,"bid":5,"ask":5.4,"volume":3,"openInterest":2863,"impliedVolatility":0.5789,"delta":0.0902,"gamma":0.0012,"theta":-0.1689,"vega":0.3803,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:58"},{"contractSymbol":"AMD261120P00800000","optionType":"put","expiryDate":"2026-11-20","strike":800,"lastPrice":290.7,"bid":240.55,"ask":246.05,"volume":0,"openInterest":5,"impliedVolatility":0.609,"delta":-0.9328,"gamma":0.0014,"theta":-0.1898,"vega":0.2918,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-10T09:44:23"},{"contractSymbol":"AMD261120C00810000","optionType":"call","expiryDate":"2026-11-20","strike":810,"lastPrice":3.64,"bid":4,"ask":5.85,"volume":2,"openInterest":873,"impliedVolatility":0.5865,"delta":0.0824,"gamma":0.0011,"theta":-0.1578,"vega":0.3553,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:24:30"},{"contractSymbol":"AMD261120P00810000","optionType":"put","expiryDate":"2026-11-20","strike":810,"lastPrice":300.3,"bid":250.4,"ask":255.7,"volume":0,"openInterest":0,"impliedVolatility":0.6174,"delta":-0.9419,"gamma":0.0013,"theta":-0.1814,"vega":0.2585,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-10T09:45:06"},{"contractSymbol":"AMD261120C00820000","optionType":"call","expiryDate":"2026-11-20","strike":820,"lastPrice":2.92,"bid":2.47,"ask":5.35,"volume":1,"openInterest":1039,"impliedVolatility":0.5713,"delta":0.0752,"gamma":0.001,"theta":-0.1471,"vega":0.3318,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:32:40"},{"contractSymbol":"AMD261120P00820000","optionType":"put","expiryDate":"2026-11-20","strike":820,"lastPrice":310.45,"bid":259.9,"ask":265.35,"volume":0,"openInterest":0,"impliedVolatility":0.6193,"delta":-0.9501,"gamma":0.0012,"theta":-0.1731,"vega":0.2336,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-10T09:44:07"},{"contractSymbol":"AMD261120C00830000","optionType":"call","expiryDate":"2026-11-20","strike":830,"lastPrice":3.22,"bid":2.09,"ask":5,"volume":1,"openInterest":137,"impliedVolatility":0.5733,"delta":0.0685,"gamma":0.001,"theta":-0.137,"vega":0.3092,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:41:58"},{"contractSymbol":"AMD261120P00830000","optionType":"put","expiryDate":"2026-11-20","strike":830,"lastPrice":324.4,"bid":269.2,"ask":275.1,"volume":0,"openInterest":0,"impliedVolatility":0.6176,"delta":-0.9574,"gamma":0.0011,"theta":-0.1621,"vega":0.2016,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-08T15:29:15"},{"contractSymbol":"AMD261120C00840000","optionType":"call","expiryDate":"2026-11-20","strike":840,"lastPrice":2.17,"bid":1.75,"ask":4.65,"volume":0,"openInterest":233,"impliedVolatility":0.5748,"delta":0.0624,"gamma":0.0009,"theta":-0.1275,"vega":0.2874,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-10T11:57:45"},{"contractSymbol":"AMD261120P00840000","optionType":"put","expiryDate":"2026-11-20","strike":840,"lastPrice":334.36,"bid":279,"ask":284.9,"volume":0,"openInterest":0,"impliedVolatility":0.6242,"delta":-0.9641,"gamma":0.001,"theta":-0.149,"vega":0.1684,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-08T15:29:08"},{"contractSymbol":"AMD261120C00850000","optionType":"call","expiryDate":"2026-11-20","strike":850,"lastPrice":2.36,"bid":1.66,"ask":3.1,"volume":51,"openInterest":925,"impliedVolatility":0.5556,"delta":0.0568,"gamma":0.0008,"theta":-0.1184,"vega":0.2672,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:46:39"},{"contractSymbol":"AMD261120P00850000","optionType":"put","expiryDate":"2026-11-20","strike":850,"lastPrice":344.22,"bid":289.35,"ask":294.7,"volume":0,"openInterest":0,"impliedVolatility":0.6412,"delta":-0.9704,"gamma":0.0009,"theta":-0.1352,"vega":0.141,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-08T15:29:01"},{"contractSymbol":"AMD261120C00860000","optionType":"call","expiryDate":"2026-11-20","strike":860,"lastPrice":2.56,"bid":1.39,"ask":4.05,"volume":0,"openInterest":179,"impliedVolatility":0.5821,"delta":0.0517,"gamma":0.0008,"theta":-0.1099,"vega":0.2483,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T14:01:05"},{"contractSymbol":"AMD261120P00860000","optionType":"put","expiryDate":"2026-11-20","strike":860,"lastPrice":344.98,"bid":299.2,"ask":304.55,"volume":0,"openInterest":0,"impliedVolatility":0.6491,"delta":-0.976,"gamma":0.0008,"theta":-0.1222,"vega":0.1227,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-04T13:21:35"},{"contractSymbol":"AMD261120C00870000","optionType":"call","expiryDate":"2026-11-20","strike":870,"lastPrice":1.77,"bid":1.18,"ask":2.93,"volume":4,"openInterest":929,"impliedVolatility":0.5652,"delta":0.047,"gamma":0.0007,"theta":-0.1018,"vega":0.2303,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:28:53"},{"contractSymbol":"AMD261120P00870000","optionType":"put","expiryDate":"2026-11-20","strike":870,"lastPrice":0,"bid":307.2,"ask":314.45,"volume":0,"openInterest":0,"impliedVolatility":0.6076,"delta":-0.9807,"gamma":0.0007,"theta":-0.1088,"vega":0.1032,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261120C00880000","optionType":"call","expiryDate":"2026-11-20","strike":880,"lastPrice":1.95,"bid":1.13,"ask":2.34,"volume":6,"openInterest":305,"impliedVolatility":0.5606,"delta":0.0428,"gamma":0.0007,"theta":-0.0943,"vega":0.2131,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:34"},{"contractSymbol":"AMD261120P00880000","optionType":"put","expiryDate":"2026-11-20","strike":880,"lastPrice":0,"bid":317.45,"ask":324.35,"volume":0,"openInterest":0,"impliedVolatility":0.6275,"delta":-0.9847,"gamma":0.0006,"theta":-0.0925,"vega":0.0742,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261120C00890000","optionType":"call","expiryDate":"2026-11-20","strike":890,"lastPrice":1.64,"bid":1,"ask":2.13,"volume":7,"openInterest":328,"impliedVolatility":0.5624,"delta":0.0389,"gamma":0.0006,"theta":-0.0872,"vega":0.1974,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:30"},{"contractSymbol":"AMD261120P00890000","optionType":"put","expiryDate":"2026-11-20","strike":890,"lastPrice":432,"bid":328.55,"ask":334.15,"volume":0,"openInterest":0,"impliedVolatility":0.665,"delta":-0.9882,"gamma":0.0005,"theta":-0.0724,"vega":0.0529,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-30T09:33:18"},{"contractSymbol":"AMD261120C00900000","optionType":"call","expiryDate":"2026-11-20","strike":900,"lastPrice":1.67,"bid":1.35,"ask":1.87,"volume":45,"openInterest":1633,"impliedVolatility":0.5761,"delta":0.0353,"gamma":0.0006,"theta":-0.0806,"vega":0.1828,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:59"},{"contractSymbol":"AMD261120P00900000","optionType":"put","expiryDate":"2026-11-20","strike":900,"lastPrice":442.85,"bid":336.85,"ask":344.15,"volume":0,"openInterest":0,"impliedVolatility":0.6171,"delta":-0.9911,"gamma":0.0004,"theta":-0.0552,"vega":0.0457,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-30T09:33:59"},{"contractSymbol":"AMD261120C00910000","optionType":"call","expiryDate":"2026-11-20","strike":910,"lastPrice":1.11,"bid":0.94,"ask":1.75,"volume":3,"openInterest":304,"impliedVolatility":0.5706,"delta":0.0321,"gamma":0.0005,"theta":-0.0745,"vega":0.1689,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:37:15"},{"contractSymbol":"AMD261120P00910000","optionType":"put","expiryDate":"2026-11-20","strike":910,"lastPrice":458.65,"bid":346.85,"ask":354.5,"volume":0,"openInterest":0,"impliedVolatility":0.6364,"delta":-0.9936,"gamma":0.0003,"theta":-0.041,"vega":0.0372,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-05-11T15:35:30"},{"contractSymbol":"AMD261120C00920000","optionType":"call","expiryDate":"2026-11-20","strike":920,"lastPrice":1.1,"bid":0.58,"ask":1.58,"volume":2,"openInterest":100,"impliedVolatility":0.5623,"delta":0.0292,"gamma":0.0005,"theta":-0.0688,"vega":0.1559,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:51:39"},{"contractSymbol":"AMD261120P00920000","optionType":"put","expiryDate":"2026-11-20","strike":920,"lastPrice":486.95,"bid":357.1,"ask":364.1,"volume":0,"openInterest":0,"impliedVolatility":0.6505,"delta":-0.9954,"gamma":0.0003,"theta":-0.0296,"vega":0.0255,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-05-14T09:30:28"},{"contractSymbol":"AMD261120C00930000","optionType":"call","expiryDate":"2026-11-20","strike":930,"lastPrice":1.05,"bid":0.55,"ask":1.83,"volume":2,"openInterest":442,"impliedVolatility":0.5807,"delta":0.0265,"gamma":0.0004,"theta":-0.0635,"vega":0.1439,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:50:49"},{"contractSymbol":"AMD261120P00930000","optionType":"put","expiryDate":"2026-11-20","strike":930,"lastPrice":0,"bid":366.7,"ask":374.55,"volume":0,"openInterest":0,"impliedVolatility":0.6494,"delta":-0.9966,"gamma":0.0002,"theta":-0.0202,"vega":0.0097,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261120C00940000","optionType":"call","expiryDate":"2026-11-20","strike":940,"lastPrice":0.75,"bid":0.6,"ask":2.12,"volume":0,"openInterest":145,"impliedVolatility":0.6028,"delta":0.024,"gamma":0.0004,"theta":-0.0586,"vega":0.1329,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T12:18:21"},{"contractSymbol":"AMD261120P00940000","optionType":"put","expiryDate":"2026-11-20","strike":940,"lastPrice":412.6,"bid":378,"ask":384.15,"volume":0,"openInterest":0,"impliedVolatility":0.7109,"delta":-0.9977,"gamma":0.0001,"theta":-0.012,"vega":0.0087,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-01T15:57:32"},{"contractSymbol":"AMD261120C00950000","optionType":"call","expiryDate":"2026-11-20","strike":950,"lastPrice":1.01,"bid":0.59,"ask":2.25,"volume":0,"openInterest":185,"impliedVolatility":0.6174,"delta":0.0217,"gamma":0.0004,"theta":-0.0538,"vega":0.1222,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:11:51"},{"contractSymbol":"AMD261120P00950000","optionType":"put","expiryDate":"2026-11-20","strike":950,"lastPrice":0,"bid":388,"ask":394.1,"volume":0,"openInterest":0,"impliedVolatility":0.7209,"delta":-0.9985,"gamma":0.0001,"theta":-0.0058,"vega":0.0068,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261120C00960000","optionType":"call","expiryDate":"2026-11-20","strike":960,"lastPrice":0.89,"bid":0.54,"ask":1.77,"volume":0,"openInterest":160,"impliedVolatility":0.6085,"delta":0.0198,"gamma":0.0004,"theta":-0.0496,"vega":0.1126,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T14:00:34"},{"contractSymbol":"AMD261120P00960000","optionType":"put","expiryDate":"2026-11-20","strike":960,"lastPrice":0,"bid":397.35,"ask":403.7,"volume":0,"openInterest":0,"impliedVolatility":0.6885,"delta":-0.9992,"gamma":0.0001,"theta":-0.001,"vega":0.0055,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261120C00970000","optionType":"call","expiryDate":"2026-11-20","strike":970,"lastPrice":0.59,"bid":0.51,"ask":1.6,"volume":2,"openInterest":267,"impliedVolatility":0.6102,"delta":0.018,"gamma":0.0003,"theta":-0.0457,"vega":0.1038,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:12:55"},{"contractSymbol":"AMD261120P00970000","optionType":"put","expiryDate":"2026-11-20","strike":970,"lastPrice":0,"bid":407.3,"ask":414.1,"volume":0,"openInterest":0,"impliedVolatility":0.7166,"delta":-0.9995,"gamma":0,"theta":0,"vega":0.0015,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261120C00980000","optionType":"call","expiryDate":"2026-11-20","strike":980,"lastPrice":0.69,"bid":0.24,"ask":1.81,"volume":0,"openInterest":253,"impliedVolatility":0.6171,"delta":0.0163,"gamma":0.0003,"theta":-0.0421,"vega":0.0958,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:06:39"},{"contractSymbol":"AMD261120P00980000","optionType":"put","expiryDate":"2026-11-20","strike":980,"lastPrice":0,"bid":417.6,"ask":423.8,"volume":0,"openInterest":0,"impliedVolatility":0.7276,"delta":-0.9996,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261120C00990000","optionType":"call","expiryDate":"2026-11-20","strike":990,"lastPrice":0.51,"bid":0.2,"ask":2.1,"volume":3,"openInterest":177,"impliedVolatility":0.6367,"delta":0.0149,"gamma":0.0003,"theta":-0.0388,"vega":0.0884,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:43:47"},{"contractSymbol":"AMD261120P00990000","optionType":"put","expiryDate":"2026-11-20","strike":990,"lastPrice":0,"bid":426.95,"ask":434.1,"volume":0,"openInterest":0,"impliedVolatility":0.7211,"delta":-0.9998,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261120C01000000","optionType":"call","expiryDate":"2026-11-20","strike":1000,"lastPrice":0.44,"bid":0.56,"ask":0.97,"volume":12,"openInterest":294,"impliedVolatility":0.6109,"delta":0.0135,"gamma":0.0002,"theta":-0.0358,"vega":0.0815,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:11:26"},{"contractSymbol":"AMD261120P01000000","optionType":"put","expiryDate":"2026-11-20","strike":1000,"lastPrice":0,"bid":437.2,"ask":444.1,"volume":0,"openInterest":0,"impliedVolatility":0.7444,"delta":-0.9999,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261120C01010000","optionType":"call","expiryDate":"2026-11-20","strike":1010,"lastPrice":0.31,"bid":0.2,"ask":0.68,"volume":2,"openInterest":245,"impliedVolatility":0.578,"delta":0.0124,"gamma":0.0002,"theta":-0.0332,"vega":0.0754,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:59:21"},{"contractSymbol":"AMD261120P01010000","optionType":"put","expiryDate":"2026-11-20","strike":1010,"lastPrice":0,"bid":448.15,"ask":454.1,"volume":0,"openInterest":0,"impliedVolatility":0.7931,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261120C01020000","optionType":"call","expiryDate":"2026-11-20","strike":1020,"lastPrice":0.5,"bid":0.05,"ask":1.64,"volume":0,"openInterest":45,"impliedVolatility":0.6367,"delta":0.0112,"gamma":0.0002,"theta":-0.0305,"vega":0.0693,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T13:04:12"},{"contractSymbol":"AMD261120P01020000","optionType":"put","expiryDate":"2026-11-20","strike":1020,"lastPrice":0,"bid":457.7,"ask":464.15,"volume":0,"openInterest":0,"impliedVolatility":0.789,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261120C01030000","optionType":"call","expiryDate":"2026-11-20","strike":1030,"lastPrice":0.39,"bid":0.03,"ask":0.79,"volume":3,"openInterest":56,"impliedVolatility":0.5896,"delta":0.0103,"gamma":0.0002,"theta":-0.0283,"vega":0.0643,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:00"},{"contractSymbol":"AMD261120P01030000","optionType":"put","expiryDate":"2026-11-20","strike":1030,"lastPrice":0,"bid":467.4,"ask":474.15,"volume":0,"openInterest":0,"impliedVolatility":0.7873,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261120C01040000","optionType":"call","expiryDate":"2026-11-20","strike":1040,"lastPrice":0.38,"bid":0.01,"ask":1.35,"volume":0,"openInterest":187,"impliedVolatility":0.6358,"delta":0.0094,"gamma":0.0002,"theta":-0.026,"vega":0.0593,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T14:01:01"},{"contractSymbol":"AMD261120P01040000","optionType":"put","expiryDate":"2026-11-20","strike":1040,"lastPrice":541.95,"bid":478.75,"ask":484.15,"volume":0,"openInterest":0,"impliedVolatility":0.8452,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T15:53:23"},{"contractSymbol":"AMD261120C01050000","optionType":"call","expiryDate":"2026-11-20","strike":1050,"lastPrice":0.32,"bid":0.01,"ask":0.68,"volume":2,"openInterest":256,"impliedVolatility":0.5939,"delta":0.0086,"gamma":0.0002,"theta":-0.0242,"vega":0.055,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:54:38"},{"contractSymbol":"AMD261120P01050000","optionType":"put","expiryDate":"2026-11-20","strike":1050,"lastPrice":551.98,"bid":487.4,"ask":494.15,"volume":0,"openInterest":0,"impliedVolatility":0.8078,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T15:53:23"},{"contractSymbol":"AMD261120C01060000","optionType":"call","expiryDate":"2026-11-20","strike":1060,"lastPrice":0.2,"bid":0.08,"ask":0.71,"volume":8,"openInterest":197,"impliedVolatility":0.6109,"delta":0.0079,"gamma":0.0001,"theta":-0.0224,"vega":0.0509,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:04:54"},{"contractSymbol":"AMD261120P01060000","optionType":"put","expiryDate":"2026-11-20","strike":1060,"lastPrice":0,"bid":497.15,"ask":504.15,"volume":0,"openInterest":0,"impliedVolatility":0.806,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261120C01070000","optionType":"call","expiryDate":"2026-11-20","strike":1070,"lastPrice":0.26,"bid":0.01,"ask":0.66,"volume":4,"openInterest":128,"impliedVolatility":0.6073,"delta":0.0072,"gamma":0.0001,"theta":-0.0208,"vega":0.0471,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:04:58"},{"contractSymbol":"AMD261120P01070000","optionType":"put","expiryDate":"2026-11-20","strike":1070,"lastPrice":0,"bid":507.4,"ask":514.15,"volume":0,"openInterest":0,"impliedVolatility":0.8278,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261120C01080000","optionType":"call","expiryDate":"2026-11-20","strike":1080,"lastPrice":0.29,"bid":0.01,"ask":0.87,"volume":1,"openInterest":85,"impliedVolatility":0.634,"delta":0.0066,"gamma":0.0001,"theta":-0.0193,"vega":0.0437,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:39:34"},{"contractSymbol":"AMD261120P01080000","optionType":"put","expiryDate":"2026-11-20","strike":1080,"lastPrice":611.01,"bid":517.25,"ask":524.15,"volume":0,"openInterest":0,"impliedVolatility":0.8306,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-11T10:09:58"},{"contractSymbol":"AMD261120C01090000","optionType":"call","expiryDate":"2026-11-20","strike":1090,"lastPrice":0.25,"bid":0.08,"ask":0.65,"volume":1,"openInterest":70,"impliedVolatility":0.6282,"delta":0.0061,"gamma":0.0001,"theta":-0.0179,"vega":0.0406,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:40:14"},{"contractSymbol":"AMD261120P01090000","optionType":"put","expiryDate":"2026-11-20","strike":1090,"lastPrice":520.4,"bid":529.05,"ask":534.15,"volume":0,"openInterest":0,"impliedVolatility":0.9052,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-06-30T12:20:12"},{"contractSymbol":"AMD261120C01100000","optionType":"call","expiryDate":"2026-11-20","strike":1100,"lastPrice":0.19,"bid":0.01,"ask":0.65,"volume":0,"openInterest":105,"impliedVolatility":0.6287,"delta":0.0056,"gamma":0.0001,"theta":-0.0167,"vega":0.0377,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T14:01:07"},{"contractSymbol":"AMD261120P01100000","optionType":"put","expiryDate":"2026-11-20","strike":1100,"lastPrice":563.3,"bid":537.4,"ask":544.15,"volume":0,"openInterest":0,"impliedVolatility":0.8571,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-01T15:55:21"},{"contractSymbol":"AMD261120C01110000","optionType":"call","expiryDate":"2026-11-20","strike":1110,"lastPrice":0.24,"bid":0.08,"ask":0.48,"volume":0,"openInterest":272,"impliedVolatility":0.6248,"delta":0.0052,"gamma":0.0001,"theta":-0.0155,"vega":0.0351,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T14:37:07"},{"contractSymbol":"AMD261120P01110000","optionType":"put","expiryDate":"2026-11-20","strike":1110,"lastPrice":0,"bid":547.4,"ask":554.15,"volume":0,"openInterest":0,"impliedVolatility":0.8667,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261120C01120000","optionType":"call","expiryDate":"2026-11-20","strike":1120,"lastPrice":0.14,"bid":0.1,"ask":0.28,"volume":15,"openInterest":1497,"impliedVolatility":0.6074,"delta":0.0048,"gamma":0.0001,"theta":-0.0145,"vega":0.0327,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:58:29"},{"contractSymbol":"AMD261120P01120000","optionType":"put","expiryDate":"2026-11-20","strike":1120,"lastPrice":567.5,"bid":558.4,"ask":564.15,"volume":0,"openInterest":0,"impliedVolatility":0.9153,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-22T12:09:08"},{"contractSymbol":"AMD261218C00005000","optionType":"call","expiryDate":"2026-12-18","strike":5,"lastPrice":511.48,"bid":550.8,"ask":557.35,"volume":0,"openInterest":1144,"impliedVolatility":0,"delta":1,"gamma":0,"theta":-0.0008,"vega":0.0005,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-11T15:13:31"},{"contractSymbol":"AMD261218P00005000","optionType":"put","expiryDate":"2026-12-18","strike":5,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":0,"openInterest":32,"impliedVolatility":2.8015,"delta":0,"gamma":0,"theta":-0.0007,"vega":0.0004,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-05-11T09:30:03"},{"contractSymbol":"AMD261218C00010000","optionType":"call","expiryDate":"2026-12-18","strike":10,"lastPrice":479.51,"bid":545.85,"ask":552.35,"volume":0,"openInterest":4,"impliedVolatility":0,"delta":0.9999,"gamma":0,"theta":-0.0011,"vega":0.0008,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-12T13:54:48"},{"contractSymbol":"AMD261218P00010000","optionType":"put","expiryDate":"2026-12-18","strike":10,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":0,"openInterest":2,"impliedVolatility":2.3502,"delta":-0.0001,"gamma":0,"theta":-0.0009,"vega":0.0007,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-29T12:23:25"},{"contractSymbol":"AMD261218C00015000","optionType":"call","expiryDate":"2026-12-18","strike":15,"lastPrice":0,"bid":541.1,"ask":547.35,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9999,"gamma":0,"theta":-0.0013,"vega":0.001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261218P00015000","optionType":"put","expiryDate":"2026-12-18","strike":15,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":0,"openInterest":201,"impliedVolatility":2.0961,"delta":-0.0001,"gamma":0,"theta":-0.0011,"vega":0.0009,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-11T09:37:06"},{"contractSymbol":"AMD261218C00020000","optionType":"call","expiryDate":"2026-12-18","strike":20,"lastPrice":466.97,"bid":535.95,"ask":542.45,"volume":0,"openInterest":956,"impliedVolatility":0,"delta":0.9998,"gamma":0,"theta":-0.0015,"vega":0.0013,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-31T15:25:02"},{"contractSymbol":"AMD261218P00020000","optionType":"put","expiryDate":"2026-12-18","strike":20,"lastPrice":0.03,"bid":0,"ask":0.01,"volume":0,"openInterest":525,"impliedVolatility":1.9197,"delta":-0.0001,"gamma":0,"theta":-0.0012,"vega":0.0011,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-06-23T09:30:06"},{"contractSymbol":"AMD261218C00025000","optionType":"call","expiryDate":"2026-12-18","strike":25,"lastPrice":427.94,"bid":531,"ask":537.9,"volume":0,"openInterest":212,"impliedVolatility":0,"delta":0.9998,"gamma":0,"theta":-0.0016,"vega":0.0015,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-03T10:23:42"},{"contractSymbol":"AMD261218P00025000","optionType":"put","expiryDate":"2026-12-18","strike":25,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":0,"openInterest":864,"impliedVolatility":2.3931,"delta":-0.0001,"gamma":0,"theta":-0.0013,"vega":0.0013,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-03T11:59:09"},{"contractSymbol":"AMD261218C00030000","optionType":"call","expiryDate":"2026-12-18","strike":30,"lastPrice":457.14,"bid":526.05,"ask":532.5,"volume":0,"openInterest":208,"impliedVolatility":0,"delta":0.9998,"gamma":0,"theta":-0.0017,"vega":0.0017,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-31T15:25:02"},{"contractSymbol":"AMD261218P00030000","optionType":"put","expiryDate":"2026-12-18","strike":30,"lastPrice":0.02,"bid":0,"ask":0.02,"volume":0,"openInterest":188,"impliedVolatility":1.7572,"delta":-0.0001,"gamma":0,"theta":-0.0015,"vega":0.0015,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-08T13:09:47"},{"contractSymbol":"AMD261218C00035000","optionType":"call","expiryDate":"2026-12-18","strike":35,"lastPrice":382.95,"bid":521.1,"ask":528.4,"volume":0,"openInterest":9,"impliedVolatility":0,"delta":0.9997,"gamma":0,"theta":-0.0018,"vega":0.0019,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-05-07T09:30:04"},{"contractSymbol":"AMD261218P00035000","optionType":"put","expiryDate":"2026-12-18","strike":35,"lastPrice":0.01,"bid":0,"ask":0.03,"volume":0,"openInterest":970,"impliedVolatility":1.7108,"delta":-0.0002,"gamma":0,"theta":-0.0016,"vega":0.0017,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-09T14:50:42"},{"contractSymbol":"AMD261218C00040000","optionType":"call","expiryDate":"2026-12-18","strike":40,"lastPrice":417,"bid":516.15,"ask":522,"volume":0,"openInterest":14,"impliedVolatility":0,"delta":0.9997,"gamma":0,"theta":-0.0019,"vega":0.0021,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-03T11:47:21"},{"contractSymbol":"AMD261218P00040000","optionType":"put","expiryDate":"2026-12-18","strike":40,"lastPrice":0.02,"bid":0,"ask":0.04,"volume":0,"openInterest":252,"impliedVolatility":1.6613,"delta":-0.0002,"gamma":0,"theta":-0.0017,"vega":0.0019,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-26T12:50:08"},{"contractSymbol":"AMD261218C00045000","optionType":"call","expiryDate":"2026-12-18","strike":45,"lastPrice":425.63,"bid":511.2,"ask":518.15,"volume":0,"openInterest":101,"impliedVolatility":0,"delta":0.9996,"gamma":0,"theta":-0.002,"vega":0.0023,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-21T13:35:21"},{"contractSymbol":"AMD261218P00045000","optionType":"put","expiryDate":"2026-12-18","strike":45,"lastPrice":0.01,"bid":0,"ask":0.05,"volume":0,"openInterest":1117,"impliedVolatility":1.6127,"delta":-0.0002,"gamma":0,"theta":-0.0018,"vega":0.0021,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-11T15:47:52"},{"contractSymbol":"AMD261218C00050000","optionType":"call","expiryDate":"2026-12-18","strike":50,"lastPrice":463,"bid":506.35,"ask":512.65,"volume":0,"openInterest":211,"impliedVolatility":0,"delta":0.9996,"gamma":0,"theta":-0.0021,"vega":0.0025,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T15:46:36"},{"contractSymbol":"AMD261218P00050000","optionType":"put","expiryDate":"2026-12-18","strike":50,"lastPrice":0.01,"bid":0,"ask":0.06,"volume":0,"openInterest":691,"impliedVolatility":1.5663,"delta":-0.0002,"gamma":0,"theta":-0.0019,"vega":0.0024,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-09T14:50:57"},{"contractSymbol":"AMD261218C00055000","optionType":"call","expiryDate":"2026-12-18","strike":55,"lastPrice":526.5,"bid":501.35,"ask":507.8,"volume":0,"openInterest":51,"impliedVolatility":0,"delta":0.9996,"gamma":0,"theta":-0.0022,"vega":0.0027,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-06-30T13:00:15"},{"contractSymbol":"AMD261218P00055000","optionType":"put","expiryDate":"2026-12-18","strike":55,"lastPrice":0.02,"bid":0,"ask":0.13,"volume":0,"openInterest":1743,"impliedVolatility":1.6053,"delta":-0.0003,"gamma":0,"theta":-0.0021,"vega":0.0026,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T14:17:17"},{"contractSymbol":"AMD261218C00060000","optionType":"call","expiryDate":"2026-12-18","strike":60,"lastPrice":423.94,"bid":496.4,"ask":502.8,"volume":0,"openInterest":160,"impliedVolatility":0,"delta":0.9995,"gamma":0,"theta":-0.0023,"vega":0.003,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-26T10:18:20"},{"contractSymbol":"AMD261218P00060000","optionType":"put","expiryDate":"2026-12-18","strike":60,"lastPrice":0.02,"bid":0.01,"ask":0.07,"volume":0,"openInterest":1577,"impliedVolatility":1.4804,"delta":-0.0003,"gamma":0,"theta":-0.0022,"vega":0.0029,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T14:52:05"},{"contractSymbol":"AMD261218C00065000","optionType":"call","expiryDate":"2026-12-18","strike":65,"lastPrice":483,"bid":491.7,"ask":496.95,"volume":0,"openInterest":221,"impliedVolatility":0,"delta":0.9995,"gamma":0,"theta":-0.0024,"vega":0.0033,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-06-25T09:39:35"},{"contractSymbol":"AMD261218P00065000","optionType":"put","expiryDate":"2026-12-18","strike":65,"lastPrice":0.02,"bid":0.01,"ask":0.08,"volume":0,"openInterest":526,"impliedVolatility":1.4408,"delta":-0.0003,"gamma":0,"theta":-0.0023,"vega":0.0032,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T14:52:09"},{"contractSymbol":"AMD261218C00070000","optionType":"call","expiryDate":"2026-12-18","strike":70,"lastPrice":485.15,"bid":486.7,"ask":493,"volume":0,"openInterest":298,"impliedVolatility":0,"delta":0.9995,"gamma":0,"theta":-0.0025,"vega":0.0036,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-01T10:33:04"},{"contractSymbol":"AMD261218P00070000","optionType":"put","expiryDate":"2026-12-18","strike":70,"lastPrice":0.02,"bid":0,"ask":0.08,"volume":1,"openInterest":1094,"impliedVolatility":1.3771,"delta":-0.0004,"gamma":0,"theta":-0.0025,"vega":0.0035,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:56:12"},{"contractSymbol":"AMD261218C00075000","optionType":"call","expiryDate":"2026-12-18","strike":75,"lastPrice":450.85,"bid":481.75,"ask":488.05,"volume":0,"openInterest":329,"impliedVolatility":0,"delta":0.9994,"gamma":0,"theta":-0.0027,"vega":0.0039,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-09T11:55:05"},{"contractSymbol":"AMD261218P00075000","optionType":"put","expiryDate":"2026-12-18","strike":75,"lastPrice":0.03,"bid":0.02,"ask":0.1,"volume":0,"openInterest":1388,"impliedVolatility":1.3782,"delta":-0.0004,"gamma":0,"theta":-0.0026,"vega":0.0038,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T14:47:55"},{"contractSymbol":"AMD261218C00080000","optionType":"call","expiryDate":"2026-12-18","strike":80,"lastPrice":395.75,"bid":476.85,"ask":483.95,"volume":0,"openInterest":233,"impliedVolatility":0,"delta":0.9994,"gamma":0,"theta":-0.0028,"vega":0.0042,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-25T10:46:21"},{"contractSymbol":"AMD261218P00080000","optionType":"put","expiryDate":"2026-12-18","strike":80,"lastPrice":0.06,"bid":0.01,"ask":0.1,"volume":0,"openInterest":2426,"impliedVolatility":1.3237,"delta":-0.0004,"gamma":0,"theta":-0.0028,"vega":0.0042,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T10:24:04"},{"contractSymbol":"AMD261218C00085000","optionType":"call","expiryDate":"2026-12-18","strike":85,"lastPrice":379.52,"bid":471.95,"ask":477.65,"volume":0,"openInterest":1297,"impliedVolatility":0,"delta":0.9993,"gamma":0,"theta":-0.003,"vega":0.0046,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-20T12:21:00"},{"contractSymbol":"AMD261218P00085000","optionType":"put","expiryDate":"2026-12-18","strike":85,"lastPrice":0.04,"bid":0.01,"ask":0.1,"volume":1,"openInterest":1595,"impliedVolatility":1.2824,"delta":-0.0005,"gamma":0,"theta":-0.003,"vega":0.0046,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:17:55"},{"contractSymbol":"AMD261218C00090000","optionType":"call","expiryDate":"2026-12-18","strike":90,"lastPrice":465,"bid":466.9,"ask":473.3,"volume":4,"openInterest":646,"impliedVolatility":0,"delta":0.9993,"gamma":0,"theta":-0.0032,"vega":0.005,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:00"},{"contractSymbol":"AMD261218P00090000","optionType":"put","expiryDate":"2026-12-18","strike":90,"lastPrice":0.07,"bid":0.01,"ask":0.12,"volume":4,"openInterest":4178,"impliedVolatility":1.2622,"delta":-0.0005,"gamma":0,"theta":-0.0032,"vega":0.005,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:18:07"},{"contractSymbol":"AMD261218C00095000","optionType":"call","expiryDate":"2026-12-18","strike":95,"lastPrice":421.55,"bid":462.05,"ask":468.25,"volume":0,"openInterest":1175,"impliedVolatility":0,"delta":0.9992,"gamma":0,"theta":-0.0034,"vega":0.0054,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-11T11:55:39"},{"contractSymbol":"AMD261218P00095000","optionType":"put","expiryDate":"2026-12-18","strike":95,"lastPrice":0.04,"bid":0,"ask":0.15,"volume":0,"openInterest":1298,"impliedVolatility":1.2409,"delta":-0.0006,"gamma":0,"theta":-0.0034,"vega":0.0054,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:23:20"},{"contractSymbol":"AMD261218C00100000","optionType":"call","expiryDate":"2026-12-18","strike":100,"lastPrice":419,"bid":457.1,"ask":463.25,"volume":0,"openInterest":1915,"impliedVolatility":0,"delta":0.9992,"gamma":0,"theta":-0.0036,"vega":0.0059,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T09:36:53"},{"contractSymbol":"AMD261218P00100000","optionType":"put","expiryDate":"2026-12-18","strike":100,"lastPrice":0.05,"bid":0.02,"ask":0.1,"volume":109,"openInterest":11237,"impliedVolatility":1.1816,"delta":-0.0006,"gamma":0,"theta":-0.0036,"vega":0.0059,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:08:43"},{"contractSymbol":"AMD261218C00105000","optionType":"call","expiryDate":"2026-12-18","strike":105,"lastPrice":441.77,"bid":452.05,"ask":458.8,"volume":18,"openInterest":477,"impliedVolatility":0,"delta":0.9991,"gamma":0,"theta":-0.0039,"vega":0.0065,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:33:07"},{"contractSymbol":"AMD261218P00105000","optionType":"put","expiryDate":"2026-12-18","strike":105,"lastPrice":0.05,"bid":0.03,"ask":0.09,"volume":5,"openInterest":1105,"impliedVolatility":1.1485,"delta":-0.0007,"gamma":0,"theta":-0.0039,"vega":0.0065,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:21:05"},{"contractSymbol":"AMD261218C00110000","optionType":"call","expiryDate":"2026-12-18","strike":110,"lastPrice":436.59,"bid":447.15,"ask":453.25,"volume":16,"openInterest":1107,"impliedVolatility":0,"delta":0.9991,"gamma":0,"theta":-0.0042,"vega":0.0071,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:33:07"},{"contractSymbol":"AMD261218P00110000","optionType":"put","expiryDate":"2026-12-18","strike":110,"lastPrice":0.01,"bid":0.01,"ask":0.1,"volume":8,"openInterest":3172,"impliedVolatility":1.1086,"delta":-0.0007,"gamma":0,"theta":-0.0042,"vega":0.0071,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:00:08"},{"contractSymbol":"AMD261218C00115000","optionType":"call","expiryDate":"2026-12-18","strike":115,"lastPrice":436.14,"bid":442.25,"ask":448.5,"volume":4,"openInterest":736,"impliedVolatility":0,"delta":0.999,"gamma":0,"theta":-0.0044,"vega":0.0077,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:35:37"},{"contractSymbol":"AMD261218P00115000","optionType":"put","expiryDate":"2026-12-18","strike":115,"lastPrice":0.06,"bid":0.02,"ask":0.08,"volume":504,"openInterest":2350,"impliedVolatility":1.07,"delta":-0.0008,"gamma":0,"theta":-0.0044,"vega":0.0077,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:11:38"},{"contractSymbol":"AMD261218C00120000","optionType":"call","expiryDate":"2026-12-18","strike":120,"lastPrice":429.52,"bid":437.25,"ask":443.6,"volume":2,"openInterest":1083,"impliedVolatility":0,"delta":0.9989,"gamma":0,"theta":-0.0048,"vega":0.0084,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:32:16"},{"contractSymbol":"AMD261218P00120000","optionType":"put","expiryDate":"2026-12-18","strike":120,"lastPrice":0.05,"bid":0,"ask":0.07,"volume":211,"openInterest":5911,"impliedVolatility":1.0112,"delta":-0.0009,"gamma":0,"theta":-0.0048,"vega":0.0085,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:21:16"},{"contractSymbol":"AMD261218C00125000","optionType":"call","expiryDate":"2026-12-18","strike":125,"lastPrice":422.31,"bid":432.3,"ask":438.05,"volume":1,"openInterest":1104,"impliedVolatility":0,"delta":0.9988,"gamma":0,"theta":-0.0051,"vega":0.0092,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:26:35"},{"contractSymbol":"AMD261218P00125000","optionType":"put","expiryDate":"2026-12-18","strike":125,"lastPrice":0.06,"bid":0.01,"ask":0.11,"volume":4,"openInterest":2134,"impliedVolatility":1.031,"delta":-0.001,"gamma":0,"theta":-0.0051,"vega":0.0092,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:06:06"},{"contractSymbol":"AMD261218C00130000","optionType":"call","expiryDate":"2026-12-18","strike":130,"lastPrice":418.05,"bid":427.95,"ask":434.2,"volume":0,"openInterest":2227,"impliedVolatility":0,"delta":0.9987,"gamma":0,"theta":-0.0054,"vega":0.01,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:54:24"},{"contractSymbol":"AMD261218P00130000","optionType":"put","expiryDate":"2026-12-18","strike":130,"lastPrice":0.05,"bid":0,"ask":0.09,"volume":10,"openInterest":2593,"impliedVolatility":0.98,"delta":-0.0011,"gamma":0,"theta":-0.0055,"vega":0.01,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:31:20"},{"contractSymbol":"AMD261218C00135000","optionType":"call","expiryDate":"2026-12-18","strike":135,"lastPrice":412.38,"bid":422.5,"ask":429.2,"volume":0,"openInterest":3859,"impliedVolatility":0,"delta":0.9986,"gamma":0,"theta":-0.0058,"vega":0.0109,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:54:02"},{"contractSymbol":"AMD261218P00135000","optionType":"put","expiryDate":"2026-12-18","strike":135,"lastPrice":0.06,"bid":0,"ask":0.15,"volume":3,"openInterest":1609,"impliedVolatility":0.9992,"delta":-0.0012,"gamma":0,"theta":-0.0058,"vega":0.0109,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:00:37"},{"contractSymbol":"AMD261218C00140000","optionType":"call","expiryDate":"2026-12-18","strike":140,"lastPrice":416,"bid":418.45,"ask":423.2,"volume":3,"openInterest":5080,"impliedVolatility":0,"delta":0.9985,"gamma":0,"theta":-0.0062,"vega":0.0119,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:00"},{"contractSymbol":"AMD261218P00140000","optionType":"put","expiryDate":"2026-12-18","strike":140,"lastPrice":0.15,"bid":0.01,"ask":0.5,"volume":9,"openInterest":6360,"impliedVolatility":1.1017,"delta":-0.0013,"gamma":0,"theta":-0.0063,"vega":0.0119,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:40:45"},{"contractSymbol":"AMD261218C00145000","optionType":"call","expiryDate":"2026-12-18","strike":145,"lastPrice":399.4,"bid":412.6,"ask":418.4,"volume":11,"openInterest":2045,"impliedVolatility":0,"delta":0.9984,"gamma":0,"theta":-0.0067,"vega":0.0129,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:23:10"},{"contractSymbol":"AMD261218P00145000","optionType":"put","expiryDate":"2026-12-18","strike":145,"lastPrice":0.15,"bid":0.01,"ask":0.15,"volume":11,"openInterest":2472,"impliedVolatility":0.9561,"delta":-0.0014,"gamma":0,"theta":-0.0067,"vega":0.013,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:43:23"},{"contractSymbol":"AMD261218C00150000","optionType":"call","expiryDate":"2026-12-18","strike":150,"lastPrice":400.45,"bid":407.65,"ask":412.9,"volume":3,"openInterest":1503,"impliedVolatility":0,"delta":0.9982,"gamma":0,"theta":-0.0072,"vega":0.0141,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:38:53"},{"contractSymbol":"AMD261218P00150000","optionType":"put","expiryDate":"2026-12-18","strike":150,"lastPrice":0.09,"bid":0.01,"ask":0.16,"volume":7,"openInterest":3746,"impliedVolatility":0.9381,"delta":-0.0016,"gamma":0,"theta":-0.0072,"vega":0.0141,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:50:01"},{"contractSymbol":"AMD261218C00155000","optionType":"call","expiryDate":"2026-12-18","strike":155,"lastPrice":392.91,"bid":402.7,"ask":408.1,"volume":0,"openInterest":854,"impliedVolatility":0,"delta":0.9981,"gamma":0,"theta":-0.0077,"vega":0.0153,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:57:16"},{"contractSymbol":"AMD261218P00155000","optionType":"put","expiryDate":"2026-12-18","strike":155,"lastPrice":0.17,"bid":0.01,"ask":0.37,"volume":6,"openInterest":1261,"impliedVolatility":0.9204,"delta":-0.0017,"gamma":0,"theta":-0.0077,"vega":0.0154,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:19:37"},{"contractSymbol":"AMD261218C00160000","optionType":"call","expiryDate":"2026-12-18","strike":160,"lastPrice":390.59,"bid":397.8,"ask":403.05,"volume":3,"openInterest":1003,"impliedVolatility":0,"delta":0.9979,"gamma":0,"theta":-0.0082,"vega":0.0167,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:24:13"},{"contractSymbol":"AMD261218P00160000","optionType":"put","expiryDate":"2026-12-18","strike":160,"lastPrice":0.14,"bid":0.05,"ask":0.2,"volume":3,"openInterest":4043,"impliedVolatility":0.9275,"delta":-0.0019,"gamma":0,"theta":-0.0082,"vega":0.0168,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:12:30"},{"contractSymbol":"AMD261218C00165000","optionType":"call","expiryDate":"2026-12-18","strike":165,"lastPrice":385.95,"bid":392.85,"ask":398.1,"volume":1,"openInterest":1639,"impliedVolatility":0,"delta":0.9978,"gamma":0,"theta":-0.0088,"vega":0.0181,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:08:39"},{"contractSymbol":"AMD261218P00165000","optionType":"put","expiryDate":"2026-12-18","strike":165,"lastPrice":0.14,"bid":0.01,"ask":0.21,"volume":9,"openInterest":1807,"impliedVolatility":0.8943,"delta":-0.002,"gamma":0,"theta":-0.0088,"vega":0.0182,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:19:52"},{"contractSymbol":"AMD261218C00170000","optionType":"call","expiryDate":"2026-12-18","strike":170,"lastPrice":380.39,"bid":387.95,"ask":393.2,"volume":2,"openInterest":1103,"impliedVolatility":0,"delta":0.9976,"gamma":0,"theta":-0.0094,"vega":0.0196,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:10:44"},{"contractSymbol":"AMD261218P00170000","optionType":"put","expiryDate":"2026-12-18","strike":170,"lastPrice":0.21,"bid":0.1,"ask":0.21,"volume":11,"openInterest":9210,"impliedVolatility":0.9038,"delta":-0.0022,"gamma":0,"theta":-0.0094,"vega":0.0197,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:55:55"},{"contractSymbol":"AMD261218C00175000","optionType":"call","expiryDate":"2026-12-18","strike":175,"lastPrice":374.89,"bid":382.9,"ask":388.8,"volume":0,"openInterest":542,"impliedVolatility":0,"delta":0.9974,"gamma":0,"theta":-0.0101,"vega":0.0213,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T13:45:15"},{"contractSymbol":"AMD261218P00175000","optionType":"put","expiryDate":"2026-12-18","strike":175,"lastPrice":0.16,"bid":0.01,"ask":0.24,"volume":6,"openInterest":1999,"impliedVolatility":0.8639,"delta":-0.0024,"gamma":0,"theta":-0.0101,"vega":0.0213,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:21:52"},{"contractSymbol":"AMD261218C00180000","optionType":"call","expiryDate":"2026-12-18","strike":180,"lastPrice":366.73,"bid":378.1,"ask":383.4,"volume":2,"openInterest":1015,"impliedVolatility":0,"delta":0.9971,"gamma":0,"theta":-0.0108,"vega":0.0231,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:51:34"},{"contractSymbol":"AMD261218P00180000","optionType":"put","expiryDate":"2026-12-18","strike":180,"lastPrice":0.2,"bid":0.01,"ask":0.28,"volume":52,"openInterest":2304,"impliedVolatility":0.8566,"delta":-0.0027,"gamma":0,"theta":-0.0108,"vega":0.0232,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:27:17"},{"contractSymbol":"AMD261218C00185000","optionType":"call","expiryDate":"2026-12-18","strike":185,"lastPrice":360.63,"bid":373.2,"ask":378.45,"volume":0,"openInterest":877,"impliedVolatility":0,"delta":0.9969,"gamma":0,"theta":-0.0115,"vega":0.025,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:20:52"},{"contractSymbol":"AMD261218P00185000","optionType":"put","expiryDate":"2026-12-18","strike":185,"lastPrice":0.35,"bid":0.18,"ask":1.16,"volume":1,"openInterest":1333,"impliedVolatility":1.0003,"delta":-0.0029,"gamma":0,"theta":-0.0115,"vega":0.0251,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:11:03"},{"contractSymbol":"AMD261218C00190000","optionType":"call","expiryDate":"2026-12-18","strike":190,"lastPrice":362.65,"bid":368.25,"ask":373.45,"volume":0,"openInterest":1895,"impliedVolatility":0,"delta":0.9966,"gamma":0,"theta":-0.0123,"vega":0.0271,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T14:09:41"},{"contractSymbol":"AMD261218P00190000","optionType":"put","expiryDate":"2026-12-18","strike":190,"lastPrice":0.24,"bid":0.01,"ask":0.51,"volume":20,"openInterest":2225,"impliedVolatility":0.8706,"delta":-0.0032,"gamma":0,"theta":-0.0123,"vega":0.0273,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:20:06"},{"contractSymbol":"AMD261218C00195000","optionType":"call","expiryDate":"2026-12-18","strike":195,"lastPrice":352.02,"bid":363.3,"ask":368.65,"volume":0,"openInterest":1350,"impliedVolatility":0,"delta":0.9963,"gamma":0,"theta":-0.0131,"vega":0.0293,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:19:01"},{"contractSymbol":"AMD261218P00195000","optionType":"put","expiryDate":"2026-12-18","strike":195,"lastPrice":0.36,"bid":0.2,"ask":0.36,"volume":34,"openInterest":1406,"impliedVolatility":0.858,"delta":-0.0035,"gamma":0,"theta":-0.0132,"vega":0.0294,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:02"},{"contractSymbol":"AMD261218C00200000","optionType":"call","expiryDate":"2026-12-18","strike":200,"lastPrice":346.94,"bid":358.35,"ask":363.65,"volume":6,"openInterest":2437,"impliedVolatility":0,"delta":0.996,"gamma":0,"theta":-0.014,"vega":0.0317,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:40:40"},{"contractSymbol":"AMD261218P00200000","optionType":"put","expiryDate":"2026-12-18","strike":200,"lastPrice":0.37,"bid":0.13,"ask":0.57,"volume":25,"openInterest":4882,"impliedVolatility":0.8607,"delta":-0.0038,"gamma":0,"theta":-0.014,"vega":0.0318,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:02"},{"contractSymbol":"AMD261218C00210000","optionType":"call","expiryDate":"2026-12-18","strike":210,"lastPrice":350.32,"bid":348.6,"ask":353.85,"volume":2,"openInterest":1980,"impliedVolatility":0,"delta":0.9953,"gamma":0.0001,"theta":-0.0159,"vega":0.0368,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:03"},{"contractSymbol":"AMD261218P00210000","optionType":"put","expiryDate":"2026-12-18","strike":210,"lastPrice":0.36,"bid":0.1,"ask":0.6,"volume":6,"openInterest":1979,"impliedVolatility":0.8224,"delta":-0.0045,"gamma":0.0001,"theta":-0.016,"vega":0.0369,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:46:10"},{"contractSymbol":"AMD261218C00220000","optionType":"call","expiryDate":"2026-12-18","strike":220,"lastPrice":325.82,"bid":338.75,"ask":344.05,"volume":1,"openInterest":1545,"impliedVolatility":0,"delta":0.9945,"gamma":0.0001,"theta":-0.018,"vega":0.0428,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:21:06"},{"contractSymbol":"AMD261218P00220000","optionType":"put","expiryDate":"2026-12-18","strike":220,"lastPrice":0.42,"bid":0.1,"ask":0.8,"volume":15,"openInterest":1768,"impliedVolatility":0.8106,"delta":-0.0053,"gamma":0.0001,"theta":-0.0181,"vega":0.043,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:40:45"},{"contractSymbol":"AMD261218C00230000","optionType":"call","expiryDate":"2026-12-18","strike":230,"lastPrice":316.58,"bid":328.95,"ask":334.1,"volume":3,"openInterest":1940,"impliedVolatility":0,"delta":0.9935,"gamma":0.0001,"theta":-0.0203,"vega":0.0497,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:06:07"},{"contractSymbol":"AMD261218P00230000","optionType":"put","expiryDate":"2026-12-18","strike":230,"lastPrice":0.45,"bid":0.13,"ask":0.53,"volume":81,"openInterest":1887,"impliedVolatility":0.7459,"delta":-0.0063,"gamma":0.0001,"theta":-0.0204,"vega":0.0499,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:50:01"},{"contractSymbol":"AMD261218C00240000","optionType":"call","expiryDate":"2026-12-18","strike":240,"lastPrice":310.01,"bid":319.1,"ask":324.8,"volume":0,"openInterest":2464,"impliedVolatility":0,"delta":0.9924,"gamma":0.0001,"theta":-0.023,"vega":0.0573,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T14:09:11"},{"contractSymbol":"AMD261218P00240000","optionType":"put","expiryDate":"2026-12-18","strike":240,"lastPrice":0.6,"bid":0.23,"ask":0.88,"volume":14,"openInterest":1544,"impliedVolatility":0.7609,"delta":-0.0074,"gamma":0.0001,"theta":-0.0231,"vega":0.0575,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:52:31"},{"contractSymbol":"AMD261218C00250000","optionType":"call","expiryDate":"2026-12-18","strike":250,"lastPrice":305,"bid":309.3,"ask":314.4,"volume":7,"openInterest":2122,"impliedVolatility":0,"delta":0.9912,"gamma":0.0001,"theta":-0.0259,"vega":0.0661,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:50:10"},{"contractSymbol":"AMD261218P00250000","optionType":"put","expiryDate":"2026-12-18","strike":250,"lastPrice":0.7,"bid":0.25,"ask":0.9,"volume":29,"openInterest":2668,"impliedVolatility":0.7578,"delta":-0.0087,"gamma":0.0001,"theta":-0.026,"vega":0.0664,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:50:01"},{"contractSymbol":"AMD261218C00260000","optionType":"call","expiryDate":"2026-12-18","strike":260,"lastPrice":286.62,"bid":299.55,"ask":304.85,"volume":1,"openInterest":1578,"impliedVolatility":0,"delta":0.9896,"gamma":0.0001,"theta":-0.0291,"vega":0.0762,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:21:06"},{"contractSymbol":"AMD261218P00260000","optionType":"put","expiryDate":"2026-12-18","strike":260,"lastPrice":0.81,"bid":0.51,"ask":1.01,"volume":82,"openInterest":1709,"impliedVolatility":0.7256,"delta":-0.0102,"gamma":0.0001,"theta":-0.0293,"vega":0.0766,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:46:10"},{"contractSymbol":"AMD261218C00270000","optionType":"call","expiryDate":"2026-12-18","strike":270,"lastPrice":278.4,"bid":289.8,"ask":295.55,"volume":1,"openInterest":2063,"impliedVolatility":0,"delta":0.9879,"gamma":0.0002,"theta":-0.0327,"vega":0.0874,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:08:23"},{"contractSymbol":"AMD261218P00270000","optionType":"put","expiryDate":"2026-12-18","strike":270,"lastPrice":0.88,"bid":0.37,"ask":1.18,"volume":3,"openInterest":1474,"impliedVolatility":0.6952,"delta":-0.012,"gamma":0.0002,"theta":-0.0329,"vega":0.0877,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:50:02"},{"contractSymbol":"AMD261218C00280000","optionType":"call","expiryDate":"2026-12-18","strike":280,"lastPrice":270.15,"bid":280,"ask":286.15,"volume":1,"openInterest":2077,"impliedVolatility":0.5416,"delta":0.9859,"gamma":0.0002,"theta":-0.0368,"vega":0.1002,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:21:34"},{"contractSymbol":"AMD261218P00280000","optionType":"put","expiryDate":"2026-12-18","strike":280,"lastPrice":1.07,"bid":0.7,"ask":1.32,"volume":29,"openInterest":2664,"impliedVolatility":0.6906,"delta":-0.014,"gamma":0.0002,"theta":-0.037,"vega":0.1006,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:45:04"},{"contractSymbol":"AMD261218C00290000","optionType":"call","expiryDate":"2026-12-18","strike":290,"lastPrice":262.18,"bid":270.3,"ask":276.55,"volume":0,"openInterest":1589,"impliedVolatility":0.5719,"delta":0.9835,"gamma":0.0002,"theta":-0.0413,"vega":0.1149,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:11:11"},{"contractSymbol":"AMD261218P00290000","optionType":"put","expiryDate":"2026-12-18","strike":290,"lastPrice":1.25,"bid":0.79,"ask":1.66,"volume":39,"openInterest":1784,"impliedVolatility":0.6796,"delta":-0.0164,"gamma":0.0002,"theta":-0.0415,"vega":0.1158,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:40:45"},{"contractSymbol":"AMD261218C00300000","optionType":"call","expiryDate":"2026-12-18","strike":300,"lastPrice":257.32,"bid":260.65,"ask":265.95,"volume":20,"openInterest":3969,"impliedVolatility":0.4804,"delta":0.9807,"gamma":0.0002,"theta":-0.0463,"vega":0.1314,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:52:46"},{"contractSymbol":"AMD261218P00300000","optionType":"put","expiryDate":"2026-12-18","strike":300,"lastPrice":1.44,"bid":1.3,"ask":1.8,"volume":56,"openInterest":4688,"impliedVolatility":0.6743,"delta":-0.0192,"gamma":0.0002,"theta":-0.0466,"vega":0.1319,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:52:16"},{"contractSymbol":"AMD261218C00310000","optionType":"call","expiryDate":"2026-12-18","strike":310,"lastPrice":249,"bid":250.95,"ask":256.3,"volume":2,"openInterest":2336,"impliedVolatility":0.5186,"delta":0.9774,"gamma":0.0003,"theta":-0.052,"vega":0.1499,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:00"},{"contractSymbol":"AMD261218P00310000","optionType":"put","expiryDate":"2026-12-18","strike":310,"lastPrice":1.67,"bid":1.04,"ask":2.39,"volume":88,"openInterest":929,"impliedVolatility":0.6548,"delta":-0.0225,"gamma":0.0003,"theta":-0.0523,"vega":0.1507,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:30:12"},{"contractSymbol":"AMD261218C00320000","optionType":"call","expiryDate":"2026-12-18","strike":320,"lastPrice":230.17,"bid":241.3,"ask":246.85,"volume":0,"openInterest":1071,"impliedVolatility":0.5431,"delta":0.9736,"gamma":0.0003,"theta":-0.0583,"vega":0.1713,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:30:19"},{"contractSymbol":"AMD261218P00320000","optionType":"put","expiryDate":"2026-12-18","strike":320,"lastPrice":1.99,"bid":1.85,"ask":2.5,"volume":13,"openInterest":1234,"impliedVolatility":0.6518,"delta":-0.0263,"gamma":0.0003,"theta":-0.0587,"vega":0.1724,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:00"},{"contractSymbol":"AMD261218C00330000","optionType":"call","expiryDate":"2026-12-18","strike":330,"lastPrice":185.75,"bid":231.8,"ask":237.95,"volume":0,"openInterest":1617,"impliedVolatility":0.573,"delta":0.9692,"gamma":0.0004,"theta":-0.0653,"vega":0.195,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T10:29:57"},{"contractSymbol":"AMD261218P00330000","optionType":"put","expiryDate":"2026-12-18","strike":330,"lastPrice":2.3,"bid":2.25,"ask":3.05,"volume":65,"openInterest":2234,"impliedVolatility":0.6452,"delta":-0.0308,"gamma":0.0004,"theta":-0.0658,"vega":0.1958,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:02"},{"contractSymbol":"AMD261218C00340000","optionType":"call","expiryDate":"2026-12-18","strike":340,"lastPrice":210.35,"bid":222.3,"ask":227.95,"volume":15,"openInterest":1677,"impliedVolatility":0.554,"delta":0.964,"gamma":0.0004,"theta":-0.0732,"vega":0.2216,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:04:32"},{"contractSymbol":"AMD261218P00340000","optionType":"put","expiryDate":"2026-12-18","strike":340,"lastPrice":2.28,"bid":2.48,"ask":3.75,"volume":4,"openInterest":2388,"impliedVolatility":0.6351,"delta":-0.036,"gamma":0.0005,"theta":-0.0737,"vega":0.2228,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:35"},{"contractSymbol":"AMD261218C00350000","optionType":"call","expiryDate":"2026-12-18","strike":350,"lastPrice":210,"bid":212.85,"ask":218.3,"volume":43,"openInterest":5194,"impliedVolatility":0.5459,"delta":0.958,"gamma":0.0005,"theta":-0.0819,"vega":0.2517,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:00:13"},{"contractSymbol":"AMD261218P00350000","optionType":"put","expiryDate":"2026-12-18","strike":350,"lastPrice":3.25,"bid":3,"ask":4.5,"volume":38,"openInterest":2943,"impliedVolatility":0.629,"delta":-0.0421,"gamma":0.0005,"theta":-0.0826,"vega":0.2532,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:00"},{"contractSymbol":"AMD261218C00360000","optionType":"call","expiryDate":"2026-12-18","strike":360,"lastPrice":193.69,"bid":203.5,"ask":208.8,"volume":1,"openInterest":2264,"impliedVolatility":0.5409,"delta":0.9511,"gamma":0.0006,"theta":-0.0916,"vega":0.2845,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:06:31"},{"contractSymbol":"AMD261218P00360000","optionType":"put","expiryDate":"2026-12-18","strike":360,"lastPrice":4.07,"bid":3.3,"ask":5.35,"volume":11,"openInterest":1242,"impliedVolatility":0.6179,"delta":-0.0491,"gamma":0.0006,"theta":-0.0923,"vega":0.2861,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:29:21"},{"contractSymbol":"AMD261218C00370000","optionType":"call","expiryDate":"2026-12-18","strike":370,"lastPrice":185,"bid":194.25,"ask":199.5,"volume":3,"openInterest":1660,"impliedVolatility":0.5384,"delta":0.9431,"gamma":0.0007,"theta":-0.1022,"vega":0.3212,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:26:11"},{"contractSymbol":"AMD261218P00370000","optionType":"put","expiryDate":"2026-12-18","strike":370,"lastPrice":4.8,"bid":2.79,"ask":5.95,"volume":16,"openInterest":1564,"impliedVolatility":0.5884,"delta":-0.0572,"gamma":0.0007,"theta":-0.103,"vega":0.3238,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:43:57"},{"contractSymbol":"AMD261218C00380000","optionType":"call","expiryDate":"2026-12-18","strike":380,"lastPrice":175.69,"bid":185.15,"ask":191.1,"volume":7,"openInterest":1510,"impliedVolatility":0.5493,"delta":0.9339,"gamma":0.0008,"theta":-0.1137,"vega":0.3608,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:06:31"},{"contractSymbol":"AMD261218P00380000","optionType":"put","expiryDate":"2026-12-18","strike":380,"lastPrice":5.8,"bid":4.7,"ask":6.8,"volume":108,"openInterest":2030,"impliedVolatility":0.598,"delta":-0.0663,"gamma":0.0008,"theta":-0.1146,"vega":0.3621,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:35:19"},{"contractSymbol":"AMD261218C00390000","optionType":"call","expiryDate":"2026-12-18","strike":390,"lastPrice":169.1,"bid":176.15,"ask":182.1,"volume":4,"openInterest":4185,"impliedVolatility":0.5457,"delta":0.9235,"gamma":0.0009,"theta":-0.1261,"vega":0.4036,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:50:00"},{"contractSymbol":"AMD261218P00390000","optionType":"put","expiryDate":"2026-12-18","strike":390,"lastPrice":6.24,"bid":4.85,"ask":7.75,"volume":200,"openInterest":1603,"impliedVolatility":0.5807,"delta":-0.0768,"gamma":0.0009,"theta":-0.1271,"vega":0.4054,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:51"},{"contractSymbol":"AMD261218C00400000","optionType":"call","expiryDate":"2026-12-18","strike":400,"lastPrice":159.85,"bid":168.6,"ask":173.4,"volume":8,"openInterest":4690,"impliedVolatility":0.5598,"delta":0.9117,"gamma":0.001,"theta":-0.1394,"vega":0.4497,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:44:04"},{"contractSymbol":"AMD261218P00400000","optionType":"put","expiryDate":"2026-12-18","strike":400,"lastPrice":7.3,"bid":6.95,"ask":7.5,"volume":379,"openInterest":7867,"impliedVolatility":0.571,"delta":-0.0887,"gamma":0.001,"theta":-0.1406,"vega":0.4516,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:51"},{"contractSymbol":"AMD261218C00410000","optionType":"call","expiryDate":"2026-12-18","strike":410,"lastPrice":150.3,"bid":158.75,"ask":164.3,"volume":1,"openInterest":820,"impliedVolatility":0.538,"delta":0.8986,"gamma":0.0011,"theta":-0.1535,"vega":0.4975,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:33:58"},{"contractSymbol":"AMD261218P00410000","optionType":"put","expiryDate":"2026-12-18","strike":410,"lastPrice":8.82,"bid":8,"ask":9.15,"volume":54,"openInterest":1627,"impliedVolatility":0.5679,"delta":-0.102,"gamma":0.0011,"theta":-0.1548,"vega":0.4998,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:18"},{"contractSymbol":"AMD261218C00420000","optionType":"call","expiryDate":"2026-12-18","strike":420,"lastPrice":143.15,"bid":150.35,"ask":156.25,"volume":0,"openInterest":1008,"impliedVolatility":0.5408,"delta":0.884,"gamma":0.0012,"theta":-0.1682,"vega":0.5482,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:15:36"},{"contractSymbol":"AMD261218P00420000","optionType":"put","expiryDate":"2026-12-18","strike":420,"lastPrice":10.75,"bid":8.15,"ask":11.8,"volume":130,"openInterest":1881,"impliedVolatility":0.5624,"delta":-0.1167,"gamma":0.0012,"theta":-0.1697,"vega":0.551,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:53:45"},{"contractSymbol":"AMD261218C00430000","optionType":"call","expiryDate":"2026-12-18","strike":430,"lastPrice":131.35,"bid":142.15,"ask":147.7,"volume":5,"openInterest":656,"impliedVolatility":0.5365,"delta":0.868,"gamma":0.0014,"theta":-0.1832,"vega":0.5995,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:10:53"},{"contractSymbol":"AMD261218P00430000","optionType":"put","expiryDate":"2026-12-18","strike":430,"lastPrice":13,"bid":11,"ask":12.75,"volume":67,"openInterest":1398,"impliedVolatility":0.5627,"delta":-0.1328,"gamma":0.0014,"theta":-0.185,"vega":0.6022,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:48:47"},{"contractSymbol":"AMD261218C00440000","optionType":"call","expiryDate":"2026-12-18","strike":440,"lastPrice":125.33,"bid":135.1,"ask":139.45,"volume":4,"openInterest":573,"impliedVolatility":0.5409,"delta":0.8507,"gamma":0.0015,"theta":-0.1986,"vega":0.6519,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:59:41"},{"contractSymbol":"AMD261218P00440000","optionType":"put","expiryDate":"2026-12-18","strike":440,"lastPrice":13.77,"bid":11.65,"ask":15.45,"volume":203,"openInterest":1182,"impliedVolatility":0.5558,"delta":-0.1503,"gamma":0.0015,"theta":-0.2006,"vega":0.6561,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:47"},{"contractSymbol":"AMD261218C00450000","optionType":"call","expiryDate":"2026-12-18","strike":450,"lastPrice":126,"bid":127.75,"ask":131.8,"volume":10,"openInterest":1335,"impliedVolatility":0.5433,"delta":0.832,"gamma":0.0016,"theta":-0.214,"vega":0.7042,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:00"},{"contractSymbol":"AMD261218P00450000","optionType":"put","expiryDate":"2026-12-18","strike":450,"lastPrice":15.7,"bid":15.2,"ask":16.2,"volume":142,"openInterest":3062,"impliedVolatility":0.5533,"delta":-0.1692,"gamma":0.0016,"theta":-0.2163,"vega":0.707,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:03"},{"contractSymbol":"AMD261218C00460000","optionType":"call","expiryDate":"2026-12-18","strike":460,"lastPrice":110.95,"bid":119,"ask":124.85,"volume":16,"openInterest":612,"impliedVolatility":0.5372,"delta":0.812,"gamma":0.0017,"theta":-0.2291,"vega":0.7553,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:50:54"},{"contractSymbol":"AMD261218P00460000","optionType":"put","expiryDate":"2026-12-18","strike":460,"lastPrice":18.5,"bid":18,"ask":19,"volume":68,"openInterest":1628,"impliedVolatility":0.5565,"delta":-0.1894,"gamma":0.0018,"theta":-0.2318,"vega":0.7586,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:41"},{"contractSymbol":"AMD261218C00470000","optionType":"call","expiryDate":"2026-12-18","strike":470,"lastPrice":104.3,"bid":112.55,"ask":117,"volume":15,"openInterest":546,"impliedVolatility":0.5374,"delta":0.791,"gamma":0.0018,"theta":-0.2439,"vega":0.8056,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:27:44"},{"contractSymbol":"AMD261218P00470000","optionType":"put","expiryDate":"2026-12-18","strike":470,"lastPrice":23.27,"bid":19.6,"ask":23.35,"volume":279,"openInterest":1534,"impliedVolatility":0.5581,"delta":-0.2108,"gamma":0.0019,"theta":-0.2468,"vega":0.8088,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:46:01"},{"contractSymbol":"AMD261218C00480000","optionType":"call","expiryDate":"2026-12-18","strike":480,"lastPrice":108.73,"bid":107.6,"ask":110.65,"volume":29,"openInterest":2484,"impliedVolatility":0.5522,"delta":0.7688,"gamma":0.002,"theta":-0.258,"vega":0.8527,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:50"},{"contractSymbol":"AMD261218P00480000","optionType":"put","expiryDate":"2026-12-18","strike":480,"lastPrice":25,"bid":23,"ask":26.25,"volume":56,"openInterest":1184,"impliedVolatility":0.5586,"delta":-0.2332,"gamma":0.002,"theta":-0.2614,"vega":0.8562,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:00"},{"contractSymbol":"AMD261218C00490000","optionType":"call","expiryDate":"2026-12-18","strike":490,"lastPrice":103.35,"bid":98.95,"ask":104.3,"volume":35,"openInterest":1183,"impliedVolatility":0.5361,"delta":0.7458,"gamma":0.0021,"theta":-0.2714,"vega":0.8978,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:29"},{"contractSymbol":"AMD261218P00490000","optionType":"put","expiryDate":"2026-12-18","strike":490,"lastPrice":27.5,"bid":25.5,"ask":29.75,"volume":690,"openInterest":631,"impliedVolatility":0.5543,"delta":-0.2565,"gamma":0.0021,"theta":-0.2751,"vega":0.9016,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:55"},{"contractSymbol":"AMD261218C00500000","optionType":"call","expiryDate":"2026-12-18","strike":500,"lastPrice":96.39,"bid":95.15,"ask":97.4,"volume":75,"openInterest":3749,"impliedVolatility":0.5522,"delta":0.722,"gamma":0.0022,"theta":-0.2838,"vega":0.9391,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:28"},{"contractSymbol":"AMD261218P00500000","optionType":"put","expiryDate":"2026-12-18","strike":500,"lastPrice":32.5,"bid":29,"ask":33,"volume":110,"openInterest":1704,"impliedVolatility":0.5515,"delta":-0.2807,"gamma":0.0022,"theta":-0.2879,"vega":0.9421,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:54:50"},{"contractSymbol":"AMD261218C00510000","optionType":"call","expiryDate":"2026-12-18","strike":510,"lastPrice":87.16,"bid":89.05,"ask":91.5,"volume":31,"openInterest":777,"impliedVolatility":0.5524,"delta":0.6976,"gamma":0.0023,"theta":-0.295,"vega":0.9766,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:56:03"},{"contractSymbol":"AMD261218P00510000","optionType":"put","expiryDate":"2026-12-18","strike":510,"lastPrice":38.59,"bid":33,"ask":37.4,"volume":30,"openInterest":336,"impliedVolatility":0.5545,"delta":-0.3055,"gamma":0.0023,"theta":-0.2996,"vega":0.9806,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:39:22"},{"contractSymbol":"AMD261218C00520000","optionType":"call","expiryDate":"2026-12-18","strike":520,"lastPrice":80.72,"bid":81.65,"ask":85.45,"volume":29,"openInterest":1532,"impliedVolatility":0.5427,"delta":0.6727,"gamma":0.0023,"theta":-0.3051,"vega":1.0102,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:01"},{"contractSymbol":"AMD261218P00520000","optionType":"put","expiryDate":"2026-12-18","strike":520,"lastPrice":43.99,"bid":36.9,"ask":41.65,"volume":23,"openInterest":394,"impliedVolatility":0.5534,"delta":-0.3308,"gamma":0.0024,"theta":-0.3101,"vega":1.013,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:41:10"},{"contractSymbol":"AMD261218C00530000","optionType":"call","expiryDate":"2026-12-18","strike":530,"lastPrice":74,"bid":75.15,"ask":79.65,"volume":41,"openInterest":1745,"impliedVolatility":0.5365,"delta":0.6474,"gamma":0.0024,"theta":-0.3138,"vega":1.039,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:50:50"},{"contractSymbol":"AMD261218P00530000","optionType":"put","expiryDate":"2026-12-18","strike":530,"lastPrice":43.2,"bid":42.75,"ask":44.45,"volume":84,"openInterest":558,"impliedVolatility":0.5521,"delta":-0.3564,"gamma":0.0024,"theta":-0.3193,"vega":1.0414,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:04"},{"contractSymbol":"AMD261218C00540000","optionType":"call","expiryDate":"2026-12-18","strike":540,"lastPrice":71.44,"bid":71.45,"ask":74.6,"volume":44,"openInterest":589,"impliedVolatility":0.5447,"delta":0.622,"gamma":0.0025,"theta":-0.3212,"vega":1.0634,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:27"},{"contractSymbol":"AMD261218P00540000","optionType":"put","expiryDate":"2026-12-18","strike":540,"lastPrice":52,"bid":48,"ask":51,"volume":248,"openInterest":742,"impliedVolatility":0.5631,"delta":-0.3824,"gamma":0.0025,"theta":-0.3271,"vega":1.0655,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:50:00"},{"contractSymbol":"AMD261218C00550000","optionType":"call","expiryDate":"2026-12-18","strike":550,"lastPrice":68.26,"bid":65.4,"ask":69.7,"volume":109,"openInterest":2492,"impliedVolatility":0.5399,"delta":0.5965,"gamma":0.0025,"theta":-0.3271,"vega":1.0831,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:03"},{"contractSymbol":"AMD261218P00550000","optionType":"put","expiryDate":"2026-12-18","strike":550,"lastPrice":55,"bid":53,"ask":56.05,"volume":57,"openInterest":723,"impliedVolatility":0.5631,"delta":-0.4084,"gamma":0.0026,"theta":-0.3336,"vega":1.0842,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:00"},{"contractSymbol":"AMD261218C00560000","optionType":"call","expiryDate":"2026-12-18","strike":560,"lastPrice":61.9,"bid":60.85,"ask":64.8,"volume":161,"openInterest":522,"impliedVolatility":0.5397,"delta":0.571,"gamma":0.0026,"theta":-0.3316,"vega":1.098,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:27"},{"contractSymbol":"AMD261218P00560000","optionType":"put","expiryDate":"2026-12-18","strike":560,"lastPrice":59.45,"bid":58,"ask":59.2,"volume":520,"openInterest":241,"impliedVolatility":0.5522,"delta":-0.4344,"gamma":0.0026,"theta":-0.3387,"vega":1.0981,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:52"},{"contractSymbol":"AMD261218C00570000","optionType":"call","expiryDate":"2026-12-18","strike":570,"lastPrice":56.5,"bid":56.55,"ask":60,"volume":42,"openInterest":528,"impliedVolatility":0.5388,"delta":0.5457,"gamma":0.0026,"theta":-0.3347,"vega":1.1084,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:53:15"},{"contractSymbol":"AMD261218P00570000","optionType":"put","expiryDate":"2026-12-18","strike":570,"lastPrice":70,"bid":62.9,"ask":67.15,"volume":675,"openInterest":357,"impliedVolatility":0.5603,"delta":-0.4603,"gamma":0.0026,"theta":-0.3423,"vega":1.1074,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:35:22"},{"contractSymbol":"AMD261218C00580000","optionType":"call","expiryDate":"2026-12-18","strike":580,"lastPrice":51.22,"bid":52.45,"ask":56.05,"volume":37,"openInterest":774,"impliedVolatility":0.5402,"delta":0.5206,"gamma":0.0026,"theta":-0.3365,"vega":1.1142,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:51:30"},{"contractSymbol":"AMD261218P00580000","optionType":"put","expiryDate":"2026-12-18","strike":580,"lastPrice":77.4,"bid":67.95,"ask":73,"volume":5,"openInterest":126,"impliedVolatility":0.5574,"delta":-0.4859,"gamma":0.0026,"theta":-0.3446,"vega":1.1122,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:02:13"},{"contractSymbol":"AMD261218C00590000","optionType":"call","expiryDate":"2026-12-18","strike":590,"lastPrice":47.05,"bid":48.55,"ask":51.8,"volume":138,"openInterest":429,"impliedVolatility":0.5391,"delta":0.4959,"gamma":0.0026,"theta":-0.3369,"vega":1.1156,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:00"},{"contractSymbol":"AMD261218P00590000","optionType":"put","expiryDate":"2026-12-18","strike":590,"lastPrice":76.85,"bid":74.55,"ask":79.15,"volume":1,"openInterest":189,"impliedVolatility":0.5606,"delta":-0.5113,"gamma":0.0027,"theta":-0.3457,"vega":1.1116,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:30"},{"contractSymbol":"AMD261218C00600000","optionType":"call","expiryDate":"2026-12-18","strike":600,"lastPrice":47.5,"bid":46,"ask":49.4,"volume":902,"openInterest":4622,"impliedVolatility":0.543,"delta":0.4717,"gamma":0.0026,"theta":-0.336,"vega":1.1127,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:57"},{"contractSymbol":"AMD261218P00600000","optionType":"put","expiryDate":"2026-12-18","strike":600,"lastPrice":83.1,"bid":81.05,"ask":83.1,"volume":22,"openInterest":207,"impliedVolatility":0.5513,"delta":-0.5362,"gamma":0.0026,"theta":-0.3454,"vega":1.1073,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:30"},{"contractSymbol":"AMD261218C00610000","optionType":"call","expiryDate":"2026-12-18","strike":610,"lastPrice":38.65,"bid":41.5,"ask":45,"volume":66,"openInterest":1414,"impliedVolatility":0.5414,"delta":0.448,"gamma":0.0026,"theta":-0.334,"vega":1.1062,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:36:47"},{"contractSymbol":"AMD261218P00610000","optionType":"put","expiryDate":"2026-12-18","strike":610,"lastPrice":98.5,"bid":87.15,"ask":92.1,"volume":0,"openInterest":262,"impliedVolatility":0.5609,"delta":-0.5606,"gamma":0.0026,"theta":-0.344,"vega":1.099,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T14:57:56"},{"contractSymbol":"AMD261218C00620000","optionType":"call","expiryDate":"2026-12-18","strike":620,"lastPrice":34.9,"bid":38.25,"ask":41.8,"volume":70,"openInterest":734,"impliedVolatility":0.5418,"delta":0.4248,"gamma":0.0025,"theta":-0.3308,"vega":1.096,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:09:11"},{"contractSymbol":"AMD261218P00620000","optionType":"put","expiryDate":"2026-12-18","strike":620,"lastPrice":131.01,"bid":93,"ask":99.05,"volume":0,"openInterest":59,"impliedVolatility":0.5582,"delta":-0.5845,"gamma":0.0026,"theta":-0.3415,"vega":1.0855,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-10T09:38:04"},{"contractSymbol":"AMD261218C00630000","optionType":"call","expiryDate":"2026-12-18","strike":630,"lastPrice":32.45,"bid":35.25,"ask":38.95,"volume":1576,"openInterest":1924,"impliedVolatility":0.543,"delta":0.4023,"gamma":0.0025,"theta":-0.3267,"vega":1.082,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:50:02"},{"contractSymbol":"AMD261218P00630000","optionType":"put","expiryDate":"2026-12-18","strike":630,"lastPrice":119.96,"bid":100.95,"ask":106,"volume":0,"openInterest":46,"impliedVolatility":0.5632,"delta":-0.6077,"gamma":0.0026,"theta":-0.338,"vega":1.0697,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T09:44:24"},{"contractSymbol":"AMD261218C00640000","optionType":"call","expiryDate":"2026-12-18","strike":640,"lastPrice":35,"bid":32.5,"ask":36.8,"volume":40,"openInterest":1584,"impliedVolatility":0.5467,"delta":0.3805,"gamma":0.0025,"theta":-0.3216,"vega":1.0654,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:50"},{"contractSymbol":"AMD261218P00640000","optionType":"put","expiryDate":"2026-12-18","strike":640,"lastPrice":137.55,"bid":107.4,"ask":112.65,"volume":0,"openInterest":28,"impliedVolatility":0.5579,"delta":-0.6303,"gamma":0.0026,"theta":-0.3336,"vega":1.0514,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-09T13:14:01"},{"contractSymbol":"AMD261218C00650000","optionType":"call","expiryDate":"2026-12-18","strike":650,"lastPrice":32.37,"bid":31.55,"ask":33.15,"volume":230,"openInterest":1373,"impliedVolatility":0.5503,"delta":0.3594,"gamma":0.0024,"theta":-0.3156,"vega":1.0462,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:45"},{"contractSymbol":"AMD261218P00650000","optionType":"put","expiryDate":"2026-12-18","strike":650,"lastPrice":128.84,"bid":115.4,"ask":120.55,"volume":0,"openInterest":144,"impliedVolatility":0.5641,"delta":-0.6522,"gamma":0.0025,"theta":-0.3283,"vega":1.0268,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:05:08"},{"contractSymbol":"AMD261218C00660000","optionType":"call","expiryDate":"2026-12-18","strike":660,"lastPrice":27.3,"bid":27.45,"ask":31.2,"volume":6,"openInterest":598,"impliedVolatility":0.5451,"delta":0.3391,"gamma":0.0024,"theta":-0.309,"vega":1.0239,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:54:47"},{"contractSymbol":"AMD261218P00660000","optionType":"put","expiryDate":"2026-12-18","strike":660,"lastPrice":199.35,"bid":122.8,"ask":128.1,"volume":0,"openInterest":25,"impliedVolatility":0.564,"delta":-0.6734,"gamma":0.0025,"theta":-0.3222,"vega":1.0019,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-06T10:13:09"},{"contractSymbol":"AMD261218C00670000","optionType":"call","expiryDate":"2026-12-18","strike":670,"lastPrice":25.65,"bid":25.2,"ask":28.55,"volume":6,"openInterest":501,"impliedVolatility":0.5437,"delta":0.3195,"gamma":0.0023,"theta":-0.3016,"vega":0.9998,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:54:47"},{"contractSymbol":"AMD261218P00670000","optionType":"put","expiryDate":"2026-12-18","strike":670,"lastPrice":139.55,"bid":130.1,"ask":136.25,"volume":2,"openInterest":59,"impliedVolatility":0.5648,"delta":-0.6938,"gamma":0.0024,"theta":-0.3157,"vega":0.975,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:20:04"},{"contractSymbol":"AMD261218C00680000","optionType":"call","expiryDate":"2026-12-18","strike":680,"lastPrice":21.48,"bid":23.1,"ask":26.85,"volume":37,"openInterest":2008,"impliedVolatility":0.5463,"delta":0.3008,"gamma":0.0022,"theta":-0.2938,"vega":0.9744,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:41:21"},{"contractSymbol":"AMD261218P00680000","optionType":"put","expiryDate":"2026-12-18","strike":680,"lastPrice":174.46,"bid":138.55,"ask":143.7,"volume":0,"openInterest":79,"impliedVolatility":0.5662,"delta":-0.7135,"gamma":0.0024,"theta":-0.3085,"vega":0.9431,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T14:56:07"},{"contractSymbol":"AMD261218C00690000","optionType":"call","expiryDate":"2026-12-18","strike":690,"lastPrice":19.75,"bid":21.15,"ask":24.9,"volume":58,"openInterest":362,"impliedVolatility":0.5468,"delta":0.2828,"gamma":0.0022,"theta":-0.2854,"vega":0.9469,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:58:42"},{"contractSymbol":"AMD261218P00690000","optionType":"put","expiryDate":"2026-12-18","strike":690,"lastPrice":230,"bid":145.6,"ask":151.75,"volume":0,"openInterest":132,"impliedVolatility":0.5615,"delta":-0.7323,"gamma":0.0023,"theta":-0.3008,"vega":0.9107,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-21T11:16:58"},{"contractSymbol":"AMD261218C00700000","optionType":"call","expiryDate":"2026-12-18","strike":700,"lastPrice":21,"bid":19.35,"ask":23,"volume":25,"openInterest":3211,"impliedVolatility":0.5469,"delta":0.2657,"gamma":0.0021,"theta":-0.2768,"vega":0.9179,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:03"},{"contractSymbol":"AMD261218P00700000","optionType":"put","expiryDate":"2026-12-18","strike":700,"lastPrice":164.26,"bid":154.9,"ask":159.95,"volume":2,"openInterest":46,"impliedVolatility":0.5684,"delta":-0.7504,"gamma":0.0022,"theta":-0.2928,"vega":0.8805,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:20:04"},{"contractSymbol":"AMD261218C00710000","optionType":"call","expiryDate":"2026-12-18","strike":710,"lastPrice":16.7,"bid":19.15,"ask":21.4,"volume":22,"openInterest":593,"impliedVolatility":0.5562,"delta":0.2494,"gamma":0.002,"theta":-0.2678,"vega":0.8886,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:10:31"},{"contractSymbol":"AMD261218P00710000","optionType":"put","expiryDate":"2026-12-18","strike":710,"lastPrice":198,"bid":162.35,"ask":168.3,"volume":0,"openInterest":46,"impliedVolatility":0.5643,"delta":-0.7677,"gamma":0.0022,"theta":-0.2846,"vega":0.8441,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-09T13:29:59"},{"contractSymbol":"AMD261218C00720000","optionType":"call","expiryDate":"2026-12-18","strike":720,"lastPrice":15.35,"bid":16.15,"ask":19.85,"volume":9,"openInterest":1458,"impliedVolatility":0.5485,"delta":0.2338,"gamma":0.002,"theta":-0.2585,"vega":0.8585,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:58:54"},{"contractSymbol":"AMD261218P00720000","optionType":"put","expiryDate":"2026-12-18","strike":720,"lastPrice":201.67,"bid":171.25,"ask":176.75,"volume":0,"openInterest":19,"impliedVolatility":0.5676,"delta":-0.7843,"gamma":0.0021,"theta":-0.2759,"vega":0.8082,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T11:39:56"},{"contractSymbol":"AMD261218C00730000","optionType":"call","expiryDate":"2026-12-18","strike":730,"lastPrice":16.1,"bid":16,"ask":18.4,"volume":7,"openInterest":243,"impliedVolatility":0.5568,"delta":0.2191,"gamma":0.0019,"theta":-0.2492,"vega":0.8272,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:01"},{"contractSymbol":"AMD261218P00730000","optionType":"put","expiryDate":"2026-12-18","strike":730,"lastPrice":242.1,"bid":179.9,"ask":185.35,"volume":0,"openInterest":10,"impliedVolatility":0.569,"delta":-0.8,"gamma":0.002,"theta":-0.2671,"vega":0.7725,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-06-03T15:53:10"},{"contractSymbol":"AMD261218C00740000","optionType":"call","expiryDate":"2026-12-18","strike":740,"lastPrice":14.5,"bid":14.35,"ask":16.2,"volume":814,"openInterest":1233,"impliedVolatility":0.55,"delta":0.2051,"gamma":0.0018,"theta":-0.2397,"vega":0.796,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:00"},{"contractSymbol":"AMD261218P00740000","optionType":"put","expiryDate":"2026-12-18","strike":740,"lastPrice":274.43,"bid":188.65,"ask":194.05,"volume":0,"openInterest":7,"impliedVolatility":0.5702,"delta":-0.815,"gamma":0.002,"theta":-0.2583,"vega":0.7367,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-03T13:19:31"},{"contractSymbol":"AMD261218C00750000","optionType":"call","expiryDate":"2026-12-18","strike":750,"lastPrice":14.1,"bid":13.5,"ask":15,"volume":17,"openInterest":881,"impliedVolatility":0.5533,"delta":0.1919,"gamma":0.0018,"theta":-0.2302,"vega":0.7652,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:25"},{"contractSymbol":"AMD261218P00750000","optionType":"put","expiryDate":"2026-12-18","strike":750,"lastPrice":272.07,"bid":196.8,"ask":202.9,"volume":0,"openInterest":1,"impliedVolatility":0.5669,"delta":-0.8294,"gamma":0.0019,"theta":-0.2497,"vega":0.6957,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-06T14:01:15"},{"contractSymbol":"AMD261218C00760000","optionType":"call","expiryDate":"2026-12-18","strike":760,"lastPrice":13,"bid":11.1,"ask":13.85,"volume":4,"openInterest":444,"impliedVolatility":0.545,"delta":0.1794,"gamma":0.0017,"theta":-0.2208,"vega":0.7341,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:26"},{"contractSymbol":"AMD261218P00760000","optionType":"put","expiryDate":"2026-12-18","strike":760,"lastPrice":254.33,"bid":206.3,"ask":211.8,"volume":0,"openInterest":4,"impliedVolatility":0.572,"delta":-0.843,"gamma":0.0018,"theta":-0.2408,"vega":0.6577,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-10T10:34:00"},{"contractSymbol":"AMD261218C00770000","optionType":"call","expiryDate":"2026-12-18","strike":770,"lastPrice":9.95,"bid":10.1,"ask":13.65,"volume":3,"openInterest":186,"impliedVolatility":0.5517,"delta":0.1675,"gamma":0.0016,"theta":-0.2114,"vega":0.7026,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:08:20"},{"contractSymbol":"AMD261218P00770000","optionType":"put","expiryDate":"2026-12-18","strike":770,"lastPrice":263.86,"bid":215.4,"ask":220.85,"volume":0,"openInterest":17,"impliedVolatility":0.5741,"delta":-0.8558,"gamma":0.0018,"theta":-0.232,"vega":0.622,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-10T10:33:59"},{"contractSymbol":"AMD261218C00780000","optionType":"call","expiryDate":"2026-12-18","strike":780,"lastPrice":8.85,"bid":9.15,"ask":12.7,"volume":30,"openInterest":247,"impliedVolatility":0.5525,"delta":0.1564,"gamma":0.0015,"theta":-0.2021,"vega":0.672,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:23:41"},{"contractSymbol":"AMD261218P00780000","optionType":"put","expiryDate":"2026-12-18","strike":780,"lastPrice":273.74,"bid":224.5,"ask":229.95,"volume":0,"openInterest":38,"impliedVolatility":0.5754,"delta":-0.8681,"gamma":0.0017,"theta":-0.2234,"vega":0.586,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-10T10:34:00"},{"contractSymbol":"AMD261218C00790000","optionType":"call","expiryDate":"2026-12-18","strike":790,"lastPrice":8.1,"bid":8.3,"ask":11.8,"volume":1,"openInterest":167,"impliedVolatility":0.5532,"delta":0.146,"gamma":0.0015,"theta":-0.1929,"vega":0.6423,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:08:11"},{"contractSymbol":"AMD261218P00790000","optionType":"put","expiryDate":"2026-12-18","strike":790,"lastPrice":284.45,"bid":233.65,"ask":239.15,"volume":0,"openInterest":177,"impliedVolatility":0.5766,"delta":-0.8798,"gamma":0.0016,"theta":-0.2156,"vega":0.543,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-10T10:13:32"},{"contractSymbol":"AMD261218C00800000","optionType":"call","expiryDate":"2026-12-18","strike":800,"lastPrice":8.35,"bid":7.55,"ask":10.4,"volume":56,"openInterest":1408,"impliedVolatility":0.5427,"delta":0.1361,"gamma":0.0014,"theta":-0.184,"vega":0.6128,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:54:08"},{"contractSymbol":"AMD261218P00800000","optionType":"put","expiryDate":"2026-12-18","strike":800,"lastPrice":286.02,"bid":242.05,"ask":248.45,"volume":0,"openInterest":15,"impliedVolatility":0.5704,"delta":-0.8908,"gamma":0.0016,"theta":-0.2078,"vega":0.5076,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-11T15:56:48"},{"contractSymbol":"AMD261218C00810000","optionType":"call","expiryDate":"2026-12-18","strike":810,"lastPrice":7.1,"bid":6.8,"ask":10.2,"volume":1,"openInterest":148,"impliedVolatility":0.5547,"delta":0.1268,"gamma":0.0013,"theta":-0.1752,"vega":0.5835,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:36:22"},{"contractSymbol":"AMD261218P00810000","optionType":"put","expiryDate":"2026-12-18","strike":810,"lastPrice":304.65,"bid":252.35,"ask":257.8,"volume":0,"openInterest":10,"impliedVolatility":0.5811,"delta":-0.9012,"gamma":0.0015,"theta":-0.1998,"vega":0.4717,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-10T13:23:07"},{"contractSymbol":"AMD261218C00820000","optionType":"call","expiryDate":"2026-12-18","strike":820,"lastPrice":6.6,"bid":6.15,"ask":9.5,"volume":1,"openInterest":329,"impliedVolatility":0.5556,"delta":0.1182,"gamma":0.0013,"theta":-0.1667,"vega":0.5552,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:08:16"},{"contractSymbol":"AMD261218P00820000","optionType":"put","expiryDate":"2026-12-18","strike":820,"lastPrice":365.18,"bid":261.8,"ask":267.25,"volume":0,"openInterest":0,"impliedVolatility":0.5839,"delta":-0.9111,"gamma":0.0015,"theta":-0.1918,"vega":0.4382,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-30T09:32:50"},{"contractSymbol":"AMD261218C00830000","optionType":"call","expiryDate":"2026-12-18","strike":830,"lastPrice":6.83,"bid":5.55,"ask":8.85,"volume":0,"openInterest":347,"impliedVolatility":0.5564,"delta":0.11,"gamma":0.0012,"theta":-0.1584,"vega":0.5283,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T14:13:05"},{"contractSymbol":"AMD261218P00830000","optionType":"put","expiryDate":"2026-12-18","strike":830,"lastPrice":0,"bid":270.1,"ask":276.75,"volume":0,"openInterest":0,"impliedVolatility":0.5732,"delta":-0.9206,"gamma":0.0014,"theta":-0.1838,"vega":0.3918,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261218C00840000","optionType":"call","expiryDate":"2026-12-18","strike":840,"lastPrice":6.27,"bid":5,"ask":8.25,"volume":0,"openInterest":177,"impliedVolatility":0.5572,"delta":0.1024,"gamma":0.0011,"theta":-0.1504,"vega":0.5019,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T14:02:30"},{"contractSymbol":"AMD261218P00840000","optionType":"put","expiryDate":"2026-12-18","strike":840,"lastPrice":333.26,"bid":280.85,"ask":286.3,"volume":0,"openInterest":0,"impliedVolatility":0.5896,"delta":-0.9294,"gamma":0.0013,"theta":-0.1773,"vega":0.3608,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-10T10:12:52"},{"contractSymbol":"AMD261218C00850000","optionType":"call","expiryDate":"2026-12-18","strike":850,"lastPrice":5,"bid":4.5,"ask":7.65,"volume":209,"openInterest":1355,"impliedVolatility":0.5576,"delta":0.0953,"gamma":0.0011,"theta":-0.1427,"vega":0.476,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:33:01"},{"contractSymbol":"AMD261218P00850000","optionType":"put","expiryDate":"2026-12-18","strike":850,"lastPrice":342.82,"bid":289.1,"ask":295.9,"volume":0,"openInterest":0,"impliedVolatility":0.5747,"delta":-0.9376,"gamma":0.0013,"theta":-0.1709,"vega":0.329,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-10T10:12:52"},{"contractSymbol":"AMD261218C00860000","optionType":"call","expiryDate":"2026-12-18","strike":860,"lastPrice":4.53,"bid":4.05,"ask":7.15,"volume":1,"openInterest":631,"impliedVolatility":0.5586,"delta":0.0887,"gamma":0.001,"theta":-0.1352,"vega":0.451,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:03:01"},{"contractSymbol":"AMD261218P00860000","optionType":"put","expiryDate":"2026-12-18","strike":860,"lastPrice":324.16,"bid":299.6,"ask":305.55,"volume":0,"openInterest":0,"impliedVolatility":0.589,"delta":-0.9455,"gamma":0.0012,"theta":-0.1662,"vega":0.2943,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T10:36:05"},{"contractSymbol":"AMD261218C00870000","optionType":"call","expiryDate":"2026-12-18","strike":870,"lastPrice":4.65,"bid":3.6,"ask":6.65,"volume":14,"openInterest":306,"impliedVolatility":0.5588,"delta":0.0824,"gamma":0.001,"theta":-0.128,"vega":0.4274,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:53:21"},{"contractSymbol":"AMD261218P00870000","optionType":"put","expiryDate":"2026-12-18","strike":870,"lastPrice":0,"bid":309.9,"ask":315.25,"volume":0,"openInterest":0,"impliedVolatility":0.6011,"delta":-0.9528,"gamma":0.0012,"theta":-0.1611,"vega":0.254,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261218C00880000","optionType":"call","expiryDate":"2026-12-18","strike":880,"lastPrice":3.8,"bid":3.15,"ask":6.25,"volume":230,"openInterest":915,"impliedVolatility":0.5592,"delta":0.0766,"gamma":0.0009,"theta":-0.1211,"vega":0.4049,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:13:04"},{"contractSymbol":"AMD261218P00880000","optionType":"put","expiryDate":"2026-12-18","strike":880,"lastPrice":0,"bid":318.1,"ask":325,"volume":0,"openInterest":0,"impliedVolatility":0.58,"delta":-0.9595,"gamma":0.0011,"theta":-0.1523,"vega":0.2206,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261218C00890000","optionType":"call","expiryDate":"2026-12-18","strike":890,"lastPrice":3.77,"bid":2.8,"ask":5.9,"volume":101,"openInterest":1104,"impliedVolatility":0.5607,"delta":0.0712,"gamma":0.0009,"theta":-0.1145,"vega":0.3829,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:24:30"},{"contractSymbol":"AMD261218P00890000","optionType":"put","expiryDate":"2026-12-18","strike":890,"lastPrice":350.43,"bid":327.9,"ask":334.8,"volume":0,"openInterest":1,"impliedVolatility":0.5833,"delta":-0.9656,"gamma":0.001,"theta":-0.1419,"vega":0.194,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T10:55:06"},{"contractSymbol":"AMD261218C00900000","optionType":"call","expiryDate":"2026-12-18","strike":900,"lastPrice":3.59,"bid":2.45,"ask":4.35,"volume":0,"openInterest":3590,"impliedVolatility":0.5438,"delta":0.0662,"gamma":0.0008,"theta":-0.1082,"vega":0.3617,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:54:14"},{"contractSymbol":"AMD261218P00900000","optionType":"put","expiryDate":"2026-12-18","strike":900,"lastPrice":434,"bid":339.4,"ask":344.65,"volume":0,"openInterest":0,"impliedVolatility":0.6192,"delta":-0.9711,"gamma":0.0009,"theta":-0.1307,"vega":0.1696,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-20T09:50:33"},{"contractSymbol":"AMD261218C00910000","optionType":"call","expiryDate":"2026-12-18","strike":910,"lastPrice":3.21,"bid":2.13,"ask":4.4,"volume":327,"openInterest":574,"impliedVolatility":0.5494,"delta":0.0615,"gamma":0.0008,"theta":-0.1022,"vega":0.3415,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:40:37"},{"contractSymbol":"AMD261218P00910000","optionType":"put","expiryDate":"2026-12-18","strike":910,"lastPrice":403.65,"bid":349.3,"ask":354.5,"volume":0,"openInterest":0,"impliedVolatility":0.6262,"delta":-0.9763,"gamma":0.0008,"theta":-0.1149,"vega":0.1315,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-14T15:17:18"},{"contractSymbol":"AMD261218C00920000","optionType":"call","expiryDate":"2026-12-18","strike":920,"lastPrice":3.1,"bid":1.82,"ask":4.95,"volume":5,"openInterest":162,"impliedVolatility":0.5629,"delta":0.0571,"gamma":0.0007,"theta":-0.0964,"vega":0.3226,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:04:28"},{"contractSymbol":"AMD261218P00920000","optionType":"put","expiryDate":"2026-12-18","strike":920,"lastPrice":384.69,"bid":359.15,"ask":364.4,"volume":0,"openInterest":0,"impliedVolatility":0.6328,"delta":-0.9807,"gamma":0.0007,"theta":-0.0991,"vega":0.1041,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-10T13:28:14"},{"contractSymbol":"AMD261218C00930000","optionType":"call","expiryDate":"2026-12-18","strike":930,"lastPrice":2.63,"bid":1.55,"ask":4.7,"volume":0,"openInterest":400,"impliedVolatility":0.564,"delta":0.053,"gamma":0.0007,"theta":-0.0909,"vega":0.3046,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:03:10"},{"contractSymbol":"AMD261218P00930000","optionType":"put","expiryDate":"2026-12-18","strike":930,"lastPrice":469.4,"bid":367.6,"ask":374.3,"volume":0,"openInterest":0,"impliedVolatility":0.6083,"delta":-0.9845,"gamma":0.0006,"theta":-0.0836,"vega":0.0876,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-20T14:37:37"},{"contractSymbol":"AMD261218C00940000","optionType":"call","expiryDate":"2026-12-18","strike":940,"lastPrice":2.71,"bid":1.3,"ask":4.25,"volume":0,"openInterest":98,"impliedVolatility":0.5612,"delta":0.0493,"gamma":0.0006,"theta":-0.0857,"vega":0.2872,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:09:00"},{"contractSymbol":"AMD261218P00940000","optionType":"put","expiryDate":"2026-12-18","strike":940,"lastPrice":0,"bid":377.25,"ask":384.25,"volume":0,"openInterest":0,"impliedVolatility":0.6073,"delta":-0.9878,"gamma":0.0005,"theta":-0.0682,"vega":0.0728,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261218C00950000","optionType":"call","expiryDate":"2026-12-18","strike":950,"lastPrice":2.77,"bid":1.07,"ask":4.15,"volume":0,"openInterest":347,"impliedVolatility":0.5641,"delta":0.0457,"gamma":0.0006,"theta":-0.0807,"vega":0.2705,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:42:26"},{"contractSymbol":"AMD261218P00950000","optionType":"put","expiryDate":"2026-12-18","strike":950,"lastPrice":0,"bid":387.4,"ask":394.2,"volume":0,"openInterest":0,"impliedVolatility":0.6204,"delta":-0.9906,"gamma":0.0004,"theta":-0.0547,"vega":0.0613,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261218C00960000","optionType":"call","expiryDate":"2026-12-18","strike":960,"lastPrice":2.27,"bid":1.06,"ask":4,"volume":1,"openInterest":499,"impliedVolatility":0.57,"delta":0.0425,"gamma":0.0006,"theta":-0.076,"vega":0.2548,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:22:15"},{"contractSymbol":"AMD261218P00960000","optionType":"put","expiryDate":"2026-12-18","strike":960,"lastPrice":431,"bid":397.75,"ask":405,"volume":0,"openInterest":0,"impliedVolatility":0.6401,"delta":-0.9929,"gamma":0.0004,"theta":-0.0378,"vega":0.0326,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-01T15:54:00"},{"contractSymbol":"AMD261218C00970000","optionType":"call","expiryDate":"2026-12-18","strike":970,"lastPrice":2.38,"bid":0.93,"ask":3.8,"volume":0,"openInterest":1087,"impliedVolatility":0.5721,"delta":0.0394,"gamma":0.0005,"theta":-0.0716,"vega":0.2401,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:31:30"},{"contractSymbol":"AMD261218P00970000","optionType":"put","expiryDate":"2026-12-18","strike":970,"lastPrice":477.91,"bid":407.25,"ask":414.5,"volume":0,"openInterest":0,"impliedVolatility":0.6354,"delta":-0.9946,"gamma":0.0003,"theta":-0.0251,"vega":0.0227,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-16T12:49:51"},{"contractSymbol":"AMD261218C00980000","optionType":"call","expiryDate":"2026-12-18","strike":980,"lastPrice":1.67,"bid":0.93,"ask":3.5,"volume":3,"openInterest":194,"impliedVolatility":0.5743,"delta":0.0366,"gamma":0.0005,"theta":-0.0674,"vega":0.2262,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:13:59"},{"contractSymbol":"AMD261218P00980000","optionType":"put","expiryDate":"2026-12-18","strike":980,"lastPrice":0,"bid":417.65,"ask":424.2,"volume":0,"openInterest":0,"impliedVolatility":0.657,"delta":-0.9961,"gamma":0.0002,"theta":-0.015,"vega":0.018,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261218C00990000","optionType":"call","expiryDate":"2026-12-18","strike":990,"lastPrice":1.47,"bid":0.87,"ask":3.2,"volume":3,"openInterest":354,"impliedVolatility":0.5747,"delta":0.034,"gamma":0.0005,"theta":-0.0634,"vega":0.2129,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:13:26"},{"contractSymbol":"AMD261218P00990000","optionType":"put","expiryDate":"2026-12-18","strike":990,"lastPrice":0,"bid":426.85,"ask":434.5,"volume":0,"openInterest":0,"impliedVolatility":0.6384,"delta":-0.9973,"gamma":0.0002,"theta":-0.0077,"vega":0.0138,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261218C01000000","optionType":"call","expiryDate":"2026-12-18","strike":1000,"lastPrice":1.55,"bid":0.98,"ask":2,"volume":46,"openInterest":879,"impliedVolatility":0.5552,"delta":0.0316,"gamma":0.0004,"theta":-0.0596,"vega":0.2001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:52:30"},{"contractSymbol":"AMD261218P01000000","optionType":"put","expiryDate":"2026-12-18","strike":1000,"lastPrice":492.6,"bid":438.15,"ask":444.2,"volume":0,"openInterest":0,"impliedVolatility":0.6895,"delta":-0.9982,"gamma":0.0001,"theta":-0.0017,"vega":0.0115,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-14T15:08:14"},{"contractSymbol":"AMD261218C01010000","optionType":"call","expiryDate":"2026-12-18","strike":1010,"lastPrice":0.74,"bid":0.62,"ask":2.75,"volume":0,"openInterest":122,"impliedVolatility":0.5737,"delta":0.0293,"gamma":0.0004,"theta":-0.056,"vega":0.1881,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T14:20:41"},{"contractSymbol":"AMD261218P01010000","optionType":"put","expiryDate":"2026-12-18","strike":1010,"lastPrice":501.96,"bid":447.25,"ask":454.2,"volume":0,"openInterest":0,"impliedVolatility":0.6733,"delta":-0.9988,"gamma":0.0001,"theta":0,"vega":0.0047,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-14T14:13:37"},{"contractSymbol":"AMD261218C01020000","optionType":"call","expiryDate":"2026-12-18","strike":1020,"lastPrice":0.75,"bid":0.66,"ask":1.95,"volume":0,"openInterest":247,"impliedVolatility":0.5597,"delta":0.0272,"gamma":0.0004,"theta":-0.0527,"vega":0.177,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T14:50:49"},{"contractSymbol":"AMD261218P01020000","optionType":"put","expiryDate":"2026-12-18","strike":1020,"lastPrice":476,"bid":458.8,"ask":464.2,"volume":0,"openInterest":0,"impliedVolatility":0.7238,"delta":-0.9992,"gamma":0.0001,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-10T13:28:14"},{"contractSymbol":"AMD261218C01030000","optionType":"call","expiryDate":"2026-12-18","strike":1030,"lastPrice":0.98,"bid":0.54,"ask":2.13,"volume":1,"openInterest":251,"impliedVolatility":0.5692,"delta":0.0253,"gamma":0.0004,"theta":-0.0495,"vega":0.1666,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:25:23"},{"contractSymbol":"AMD261218P01030000","optionType":"put","expiryDate":"2026-12-18","strike":1030,"lastPrice":0,"bid":466.8,"ask":474.2,"volume":0,"openInterest":0,"impliedVolatility":0.6721,"delta":-0.9995,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261218C01040000","optionType":"call","expiryDate":"2026-12-18","strike":1040,"lastPrice":1.08,"bid":0.5,"ask":1.75,"volume":3,"openInterest":61,"impliedVolatility":0.5628,"delta":0.0234,"gamma":0.0003,"theta":-0.0465,"vega":0.1566,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:37:15"},{"contractSymbol":"AMD261218P01040000","optionType":"put","expiryDate":"2026-12-18","strike":1040,"lastPrice":508.85,"bid":478.6,"ask":484.25,"volume":0,"openInterest":0,"impliedVolatility":0.7378,"delta":-0.9997,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-01T15:57:21"},{"contractSymbol":"AMD261218C01050000","optionType":"call","expiryDate":"2026-12-18","strike":1050,"lastPrice":0.84,"bid":0.46,"ask":1.55,"volume":5,"openInterest":250,"impliedVolatility":0.5616,"delta":0.0217,"gamma":0.0003,"theta":-0.0436,"vega":0.1466,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:07:21"},{"contractSymbol":"AMD261218P01050000","optionType":"put","expiryDate":"2026-12-18","strike":1050,"lastPrice":574.54,"bid":487.75,"ask":494.2,"volume":0,"openInterest":0,"impliedVolatility":0.7251,"delta":-0.9999,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-10T09:32:27"},{"contractSymbol":"AMD261218C01060000","optionType":"call","expiryDate":"2026-12-18","strike":1060,"lastPrice":0.94,"bid":0.8,"ask":1.63,"volume":2,"openInterest":360,"impliedVolatility":0.5838,"delta":0.0202,"gamma":0.0003,"theta":-0.0409,"vega":0.1377,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:58:23"},{"contractSymbol":"AMD261218P01060000","optionType":"put","expiryDate":"2026-12-18","strike":1060,"lastPrice":0,"bid":496.9,"ask":504.2,"volume":0,"openInterest":0,"impliedVolatility":0.7031,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261218C01070000","optionType":"call","expiryDate":"2026-12-18","strike":1070,"lastPrice":0.76,"bid":0.43,"ask":1.77,"volume":1,"openInterest":179,"impliedVolatility":0.5828,"delta":0.0187,"gamma":0.0003,"theta":-0.0384,"vega":0.1294,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:57:39"},{"contractSymbol":"AMD261218P01070000","optionType":"put","expiryDate":"2026-12-18","strike":1070,"lastPrice":0,"bid":508.8,"ask":514.2,"volume":0,"openInterest":0,"impliedVolatility":0.7696,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261218C01080000","optionType":"call","expiryDate":"2026-12-18","strike":1080,"lastPrice":0.71,"bid":0.35,"ask":1.28,"volume":1,"openInterest":195,"impliedVolatility":0.5667,"delta":0.0174,"gamma":0.0003,"theta":-0.0361,"vega":0.1216,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:06:42"},{"contractSymbol":"AMD261218P01080000","optionType":"put","expiryDate":"2026-12-18","strike":1080,"lastPrice":0,"bid":518.1,"ask":524.25,"volume":0,"openInterest":0,"impliedVolatility":0.7612,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261218C01090000","optionType":"call","expiryDate":"2026-12-18","strike":1090,"lastPrice":0.79,"bid":0.35,"ask":1.19,"volume":3,"openInterest":539,"impliedVolatility":0.5692,"delta":0.0162,"gamma":0.0002,"theta":-0.0339,"vega":0.1143,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:27"},{"contractSymbol":"AMD261218P01090000","optionType":"put","expiryDate":"2026-12-18","strike":1090,"lastPrice":0,"bid":529.05,"ask":534.2,"volume":0,"openInterest":0,"impliedVolatility":0.793,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD261218C01100000","optionType":"call","expiryDate":"2026-12-18","strike":1100,"lastPrice":0.6,"bid":0.28,"ask":1.41,"volume":6,"openInterest":647,"impliedVolatility":0.5827,"delta":0.015,"gamma":0.0002,"theta":-0.0319,"vega":0.1075,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:49:20"},{"contractSymbol":"AMD261218P01100000","optionType":"put","expiryDate":"2026-12-18","strike":1100,"lastPrice":569.25,"bid":538.9,"ask":544.2,"volume":0,"openInterest":0,"impliedVolatility":0.7982,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-23T13:31:31"},{"contractSymbol":"AMD261218C01110000","optionType":"call","expiryDate":"2026-12-18","strike":1110,"lastPrice":0.49,"bid":0.28,"ask":1.02,"volume":1,"openInterest":166,"impliedVolatility":0.5702,"delta":0.014,"gamma":0.0002,"theta":-0.0299,"vega":0.1009,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:10:45"},{"contractSymbol":"AMD261218P01110000","optionType":"put","expiryDate":"2026-12-18","strike":1110,"lastPrice":644.82,"bid":549.05,"ask":554.25,"volume":0,"openInterest":0,"impliedVolatility":0.8103,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-20T15:27:52"},{"contractSymbol":"AMD261218C01120000","optionType":"call","expiryDate":"2026-12-18","strike":1120,"lastPrice":0.48,"bid":0.62,"ask":0.7,"volume":72,"openInterest":2555,"impliedVolatility":0.5773,"delta":0.0131,"gamma":0.0002,"theta":-0.0282,"vega":0.0951,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:13:59"},{"contractSymbol":"AMD261218P01120000","optionType":"put","expiryDate":"2026-12-18","strike":1120,"lastPrice":654.42,"bid":556.9,"ask":564.25,"volume":0,"openInterest":0,"impliedVolatility":0.753,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-20T15:27:52"},{"contractSymbol":"AMD270115C00005000","optionType":"call","expiryDate":"2027-01-15","strike":5,"lastPrice":544.81,"bid":551.25,"ask":557.3,"volume":36,"openInterest":7737,"impliedVolatility":0,"delta":1,"gamma":0,"theta":-0.001,"vega":0.0009,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:50:00"},{"contractSymbol":"AMD270115P00005000","optionType":"put","expiryDate":"2027-01-15","strike":5,"lastPrice":0.02,"bid":0,"ask":0.01,"volume":0,"openInterest":4383,"impliedVolatility":3.4058,"delta":-0.0001,"gamma":0,"theta":-0.0009,"vega":0.0008,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T09:54:08"},{"contractSymbol":"AMD270115C00010000","optionType":"call","expiryDate":"2027-01-15","strike":10,"lastPrice":512,"bid":546.1,"ask":553.5,"volume":0,"openInterest":52,"impliedVolatility":0,"delta":1,"gamma":0,"theta":-0.0014,"vega":0.0015,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T14:19:14"},{"contractSymbol":"AMD270115P00010000","optionType":"put","expiryDate":"2027-01-15","strike":10,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":0,"openInterest":94,"impliedVolatility":2.0575,"delta":-0.0001,"gamma":0,"theta":-0.0012,"vega":0.0013,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-06-26T12:34:37"},{"contractSymbol":"AMD270115C00015000","optionType":"call","expiryDate":"2027-01-15","strike":15,"lastPrice":450,"bid":541.15,"ask":548.2,"volume":0,"openInterest":3,"impliedVolatility":0,"delta":0.9999,"gamma":0,"theta":-0.0017,"vega":0.0019,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-28T11:47:17"},{"contractSymbol":"AMD270115P00015000","optionType":"put","expiryDate":"2027-01-15","strike":15,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":0,"openInterest":24,"impliedVolatility":2.4899,"delta":-0.0001,"gamma":0,"theta":-0.0015,"vega":0.0017,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-12T15:48:49"},{"contractSymbol":"AMD270115C00020000","optionType":"call","expiryDate":"2027-01-15","strike":20,"lastPrice":517.9,"bid":536.25,"ask":542.6,"volume":0,"openInterest":46,"impliedVolatility":0,"delta":0.9998,"gamma":0,"theta":-0.0019,"vega":0.0024,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-06-29T13:33:21"},{"contractSymbol":"AMD270115P00020000","optionType":"put","expiryDate":"2027-01-15","strike":20,"lastPrice":0.02,"bid":0,"ask":0.01,"volume":0,"openInterest":65,"impliedVolatility":1.6809,"delta":-0.0002,"gamma":0,"theta":-0.0017,"vega":0.0021,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-12T15:49:03"},{"contractSymbol":"AMD270115C00025000","optionType":"call","expiryDate":"2027-01-15","strike":25,"lastPrice":478.61,"bid":531.5,"ask":537.65,"volume":0,"openInterest":320,"impliedVolatility":0,"delta":0.9998,"gamma":0,"theta":-0.0021,"vega":0.0028,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-14T13:21:27"},{"contractSymbol":"AMD270115P00025000","optionType":"put","expiryDate":"2027-01-15","strike":25,"lastPrice":0.01,"bid":0,"ask":0.02,"volume":10,"openInterest":899,"impliedVolatility":1.6391,"delta":-0.0002,"gamma":0,"theta":-0.0018,"vega":0.0025,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:42:42"},{"contractSymbol":"AMD270115C00030000","optionType":"call","expiryDate":"2027-01-15","strike":30,"lastPrice":460.3,"bid":526.55,"ask":532.9,"volume":0,"openInterest":199,"impliedVolatility":0,"delta":0.9997,"gamma":0,"theta":-0.0022,"vega":0.0032,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-17T10:29:54"},{"contractSymbol":"AMD270115P00030000","optionType":"put","expiryDate":"2027-01-15","strike":30,"lastPrice":0.01,"bid":0,"ask":0.02,"volume":0,"openInterest":359,"impliedVolatility":1.5388,"delta":-0.0002,"gamma":0,"theta":-0.002,"vega":0.0029,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T10:36:08"},{"contractSymbol":"AMD270115C00035000","optionType":"call","expiryDate":"2027-01-15","strike":35,"lastPrice":443.95,"bid":521.65,"ask":527.65,"volume":0,"openInterest":117,"impliedVolatility":0,"delta":0.9996,"gamma":0,"theta":-0.0024,"vega":0.0035,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-25T14:24:53"},{"contractSymbol":"AMD270115P00035000","optionType":"put","expiryDate":"2027-01-15","strike":35,"lastPrice":0.02,"bid":0,"ask":0.03,"volume":0,"openInterest":247,"impliedVolatility":1.4983,"delta":-0.0003,"gamma":0,"theta":-0.0022,"vega":0.0033,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T15:05:40"},{"contractSymbol":"AMD270115C00040000","optionType":"call","expiryDate":"2027-01-15","strike":40,"lastPrice":427.31,"bid":516.7,"ask":522.7,"volume":0,"openInterest":122,"impliedVolatility":0,"delta":0.9996,"gamma":0,"theta":-0.0025,"vega":0.0039,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-19T14:32:53"},{"contractSymbol":"AMD270115P00040000","optionType":"put","expiryDate":"2027-01-15","strike":40,"lastPrice":0.03,"bid":0.01,"ask":0.04,"volume":1,"openInterest":593,"impliedVolatility":1.4805,"delta":-0.0003,"gamma":0,"theta":-0.0023,"vega":0.0037,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:31:12"},{"contractSymbol":"AMD270115C00045000","optionType":"call","expiryDate":"2027-01-15","strike":45,"lastPrice":466.85,"bid":511.6,"ask":518.1,"volume":0,"openInterest":32,"impliedVolatility":0,"delta":0.9995,"gamma":0,"theta":-0.0026,"vega":0.0043,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-02T13:11:41"},{"contractSymbol":"AMD270115P00045000","optionType":"put","expiryDate":"2027-01-15","strike":45,"lastPrice":0.02,"bid":0.01,"ask":0.05,"volume":0,"openInterest":1128,"impliedVolatility":1.6971,"delta":-0.0004,"gamma":0,"theta":-0.0025,"vega":0.0041,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T10:15:53"},{"contractSymbol":"AMD270115C00050000","optionType":"call","expiryDate":"2027-01-15","strike":50,"lastPrice":440.25,"bid":506.85,"ask":513.3,"volume":0,"openInterest":686,"impliedVolatility":0,"delta":0.9995,"gamma":0,"theta":-0.0028,"vega":0.0047,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-06T12:17:31"},{"contractSymbol":"AMD270115P00050000","optionType":"put","expiryDate":"2027-01-15","strike":50,"lastPrice":0.02,"bid":0.01,"ask":0.04,"volume":0,"openInterest":5627,"impliedVolatility":1.3521,"delta":-0.0004,"gamma":0,"theta":-0.0026,"vega":0.0045,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T10:26:24"},{"contractSymbol":"AMD270115C00055000","optionType":"call","expiryDate":"2027-01-15","strike":55,"lastPrice":405.6,"bid":501.75,"ask":508.35,"volume":0,"openInterest":57,"impliedVolatility":0,"delta":0.9994,"gamma":0,"theta":-0.0029,"vega":0.0051,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-01T15:43:23"},{"contractSymbol":"AMD270115P00055000","optionType":"put","expiryDate":"2027-01-15","strike":55,"lastPrice":0.03,"bid":0.01,"ask":0.07,"volume":6,"openInterest":3141,"impliedVolatility":1.3482,"delta":-0.0004,"gamma":0,"theta":-0.0028,"vega":0.005,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:57:33"},{"contractSymbol":"AMD270115C00060000","optionType":"call","expiryDate":"2027-01-15","strike":60,"lastPrice":500,"bid":497.7,"ask":503.55,"volume":2,"openInterest":172,"impliedVolatility":0,"delta":0.9994,"gamma":0,"theta":-0.003,"vega":0.0056,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:32"},{"contractSymbol":"AMD270115P00060000","optionType":"put","expiryDate":"2027-01-15","strike":60,"lastPrice":0.02,"bid":0.01,"ask":0.08,"volume":20,"openInterest":4291,"impliedVolatility":1.3098,"delta":-0.0005,"gamma":0,"theta":-0.003,"vega":0.0055,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:16:17"},{"contractSymbol":"AMD270115C00065000","optionType":"call","expiryDate":"2027-01-15","strike":65,"lastPrice":397.14,"bid":492.1,"ask":498.45,"volume":0,"openInterest":575,"impliedVolatility":0,"delta":0.9993,"gamma":0,"theta":-0.0032,"vega":0.0061,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-04T09:30:07"},{"contractSymbol":"AMD270115P00065000","optionType":"put","expiryDate":"2027-01-15","strike":65,"lastPrice":0.03,"bid":0,"ask":0.09,"volume":0,"openInterest":867,"impliedVolatility":1.2623,"delta":-0.0005,"gamma":0,"theta":-0.0031,"vega":0.006,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:03:41"},{"contractSymbol":"AMD270115C00070000","optionType":"call","expiryDate":"2027-01-15","strike":70,"lastPrice":452.93,"bid":487.25,"ask":492.45,"volume":0,"openInterest":5149,"impliedVolatility":0,"delta":0.9993,"gamma":0,"theta":-0.0034,"vega":0.0066,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T12:54:38"},{"contractSymbol":"AMD270115P00070000","optionType":"put","expiryDate":"2027-01-15","strike":70,"lastPrice":0.05,"bid":0,"ask":0.09,"volume":1,"openInterest":7018,"impliedVolatility":1.2185,"delta":-0.0006,"gamma":0,"theta":-0.0033,"vega":0.0066,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:43:35"},{"contractSymbol":"AMD270115C00075000","optionType":"call","expiryDate":"2027-01-15","strike":75,"lastPrice":421.5,"bid":482.25,"ask":487.55,"volume":0,"openInterest":1944,"impliedVolatility":0,"delta":0.9992,"gamma":0,"theta":-0.0036,"vega":0.0072,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-05T09:35:43"},{"contractSymbol":"AMD270115P00075000","optionType":"put","expiryDate":"2027-01-15","strike":75,"lastPrice":0.05,"bid":0.01,"ask":0.07,"volume":20,"openInterest":5421,"impliedVolatility":1.1663,"delta":-0.0006,"gamma":0,"theta":-0.0035,"vega":0.0072,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:13:51"},{"contractSymbol":"AMD270115C00080000","optionType":"call","expiryDate":"2027-01-15","strike":80,"lastPrice":465.06,"bid":477.4,"ask":482.6,"volume":0,"openInterest":1381,"impliedVolatility":0,"delta":0.9991,"gamma":0,"theta":-0.0038,"vega":0.0078,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:21:37"},{"contractSymbol":"AMD270115P00080000","optionType":"put","expiryDate":"2027-01-15","strike":80,"lastPrice":0.03,"bid":0,"ask":0.08,"volume":2,"openInterest":5979,"impliedVolatility":1.1289,"delta":-0.0007,"gamma":0,"theta":-0.0037,"vega":0.0078,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:50:20"},{"contractSymbol":"AMD270115C00085000","optionType":"call","expiryDate":"2027-01-15","strike":85,"lastPrice":465.85,"bid":472.4,"ask":478.65,"volume":0,"openInterest":339,"impliedVolatility":0,"delta":0.9991,"gamma":0,"theta":-0.004,"vega":0.0085,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T14:33:43"},{"contractSymbol":"AMD270115P00085000","optionType":"put","expiryDate":"2027-01-15","strike":85,"lastPrice":0.01,"bid":0,"ask":0.1,"volume":0,"openInterest":3742,"impliedVolatility":1.1146,"delta":-0.0008,"gamma":0,"theta":-0.004,"vega":0.0085,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T15:53:53"},{"contractSymbol":"AMD270115C00090000","optionType":"call","expiryDate":"2027-01-15","strike":90,"lastPrice":415.6,"bid":467.5,"ask":473.7,"volume":0,"openInterest":9315,"impliedVolatility":0,"delta":0.999,"gamma":0,"theta":-0.0042,"vega":0.0092,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T11:43:27"},{"contractSymbol":"AMD270115P00090000","optionType":"put","expiryDate":"2027-01-15","strike":90,"lastPrice":0.05,"bid":0.01,"ask":0.09,"volume":0,"openInterest":10245,"impliedVolatility":1.081,"delta":-0.0008,"gamma":0,"theta":-0.0042,"vega":0.0092,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T09:30:03"},{"contractSymbol":"AMD270115C00095000","optionType":"call","expiryDate":"2027-01-15","strike":95,"lastPrice":454,"bid":462.6,"ask":468.5,"volume":2,"openInterest":1409,"impliedVolatility":0,"delta":0.9989,"gamma":0,"theta":-0.0045,"vega":0.01,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:53:43"},{"contractSymbol":"AMD270115P00095000","optionType":"put","expiryDate":"2027-01-15","strike":95,"lastPrice":0.1,"bid":0.02,"ask":0.1,"volume":3,"openInterest":3347,"impliedVolatility":1.066,"delta":-0.0009,"gamma":0,"theta":-0.0045,"vega":0.01,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:09:51"},{"contractSymbol":"AMD270115C00100000","optionType":"call","expiryDate":"2027-01-15","strike":100,"lastPrice":451,"bid":457.65,"ask":463.55,"volume":0,"openInterest":7903,"impliedVolatility":0,"delta":0.9988,"gamma":0,"theta":-0.0047,"vega":0.0108,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:48:04"},{"contractSymbol":"AMD270115P00100000","optionType":"put","expiryDate":"2027-01-15","strike":100,"lastPrice":0.09,"bid":0.05,"ask":0.11,"volume":3,"openInterest":10855,"impliedVolatility":1.0627,"delta":-0.001,"gamma":0,"theta":-0.0047,"vega":0.0108,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:21:24"},{"contractSymbol":"AMD270115C00105000","optionType":"call","expiryDate":"2027-01-15","strike":105,"lastPrice":441.75,"bid":452.7,"ask":459.05,"volume":0,"openInterest":789,"impliedVolatility":0,"delta":0.9987,"gamma":0,"theta":-0.005,"vega":0.0118,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:34:29"},{"contractSymbol":"AMD270115P00105000","optionType":"put","expiryDate":"2027-01-15","strike":105,"lastPrice":0.09,"bid":0,"ask":0.99,"volume":5,"openInterest":7271,"impliedVolatility":1.2548,"delta":-0.0011,"gamma":0,"theta":-0.005,"vega":0.0118,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:19:23"},{"contractSymbol":"AMD270115C00110000","optionType":"call","expiryDate":"2027-01-15","strike":110,"lastPrice":436.38,"bid":447.85,"ask":453.95,"volume":15,"openInterest":2688,"impliedVolatility":0,"delta":0.9986,"gamma":0,"theta":-0.0053,"vega":0.0127,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:13:49"},{"contractSymbol":"AMD270115P00110000","optionType":"put","expiryDate":"2027-01-15","strike":110,"lastPrice":0.1,"bid":0,"ask":0.23,"volume":1,"openInterest":8013,"impliedVolatility":1.0397,"delta":-0.0012,"gamma":0,"theta":-0.0054,"vega":0.0128,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:00:08"},{"contractSymbol":"AMD270115C00115000","optionType":"call","expiryDate":"2027-01-15","strike":115,"lastPrice":391.03,"bid":442.85,"ask":448.8,"volume":0,"openInterest":2040,"impliedVolatility":0,"delta":0.9985,"gamma":0,"theta":-0.0057,"vega":0.0138,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T15:47:51"},{"contractSymbol":"AMD270115P00115000","optionType":"put","expiryDate":"2027-01-15","strike":115,"lastPrice":0.09,"bid":0,"ask":0.48,"volume":2,"openInterest":2787,"impliedVolatility":1.0915,"delta":-0.0013,"gamma":0,"theta":-0.0057,"vega":0.0139,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:19:30"},{"contractSymbol":"AMD270115C00120000","optionType":"call","expiryDate":"2027-01-15","strike":120,"lastPrice":426.98,"bid":438,"ask":444.25,"volume":1,"openInterest":1523,"impliedVolatility":0,"delta":0.9984,"gamma":0,"theta":-0.006,"vega":0.015,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:16:33"},{"contractSymbol":"AMD270115P00120000","optionType":"put","expiryDate":"2027-01-15","strike":120,"lastPrice":0.13,"bid":0,"ask":0.22,"volume":1,"openInterest":15683,"impliedVolatility":0.9813,"delta":-0.0014,"gamma":0,"theta":-0.006,"vega":0.0151,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:10:05"},{"contractSymbol":"AMD270115C00125000","optionType":"call","expiryDate":"2027-01-15","strike":125,"lastPrice":421.29,"bid":433,"ask":438.95,"volume":2,"openInterest":1540,"impliedVolatility":0,"delta":0.9983,"gamma":0,"theta":-0.0064,"vega":0.0162,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:00:09"},{"contractSymbol":"AMD270115P00125000","optionType":"put","expiryDate":"2027-01-15","strike":125,"lastPrice":0.1,"bid":0.05,"ask":0.4,"volume":1,"openInterest":2927,"impliedVolatility":1.0281,"delta":-0.0016,"gamma":0,"theta":-0.0064,"vega":0.0163,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:50:01"},{"contractSymbol":"AMD270115C00130000","optionType":"call","expiryDate":"2027-01-15","strike":130,"lastPrice":418.8,"bid":428.2,"ask":433.95,"volume":0,"openInterest":1398,"impliedVolatility":0,"delta":0.9981,"gamma":0,"theta":-0.0068,"vega":0.0176,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:16:22"},{"contractSymbol":"AMD270115P00130000","optionType":"put","expiryDate":"2027-01-15","strike":130,"lastPrice":0.23,"bid":0.05,"ask":0.96,"volume":1,"openInterest":6569,"impliedVolatility":1.1009,"delta":-0.0017,"gamma":0,"theta":-0.0068,"vega":0.0176,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:20:37"},{"contractSymbol":"AMD270115C00135000","optionType":"call","expiryDate":"2027-01-15","strike":135,"lastPrice":414,"bid":423.25,"ask":429.1,"volume":0,"openInterest":1573,"impliedVolatility":0,"delta":0.998,"gamma":0,"theta":-0.0073,"vega":0.019,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:31:30"},{"contractSymbol":"AMD270115P00135000","optionType":"put","expiryDate":"2027-01-15","strike":135,"lastPrice":0.13,"bid":0.03,"ask":0.9,"volume":5,"openInterest":2580,"impliedVolatility":1.0625,"delta":-0.0019,"gamma":0,"theta":-0.0073,"vega":0.0191,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:20:46"},{"contractSymbol":"AMD270115C00140000","optionType":"call","expiryDate":"2027-01-15","strike":140,"lastPrice":409.44,"bid":418.3,"ask":424.15,"volume":3,"openInterest":1616,"impliedVolatility":0,"delta":0.9978,"gamma":0,"theta":-0.0077,"vega":0.0206,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:43:20"},{"contractSymbol":"AMD270115P00140000","optionType":"put","expiryDate":"2027-01-15","strike":140,"lastPrice":0.17,"bid":0.01,"ask":0.41,"volume":6,"openInterest":9330,"impliedVolatility":0.9457,"delta":-0.002,"gamma":0,"theta":-0.0078,"vega":0.0206,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:14:20"},{"contractSymbol":"AMD270115C00145000","optionType":"call","expiryDate":"2027-01-15","strike":145,"lastPrice":401.52,"bid":413.45,"ask":420.55,"volume":1,"openInterest":1096,"impliedVolatility":0.8152,"delta":0.9976,"gamma":0,"theta":-0.0082,"vega":0.0222,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:41:52"},{"contractSymbol":"AMD270115P00145000","optionType":"put","expiryDate":"2027-01-15","strike":145,"lastPrice":0.16,"bid":0.01,"ask":0.5,"volume":45,"openInterest":3952,"impliedVolatility":0.9424,"delta":-0.0022,"gamma":0,"theta":-0.0083,"vega":0.0223,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:00:15"},{"contractSymbol":"AMD270115C00150000","optionType":"call","expiryDate":"2027-01-15","strike":150,"lastPrice":400,"bid":408.5,"ask":413.6,"volume":23,"openInterest":3112,"impliedVolatility":0,"delta":0.9974,"gamma":0,"theta":-0.0088,"vega":0.0241,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:40:58"},{"contractSymbol":"AMD270115P00150000","optionType":"put","expiryDate":"2027-01-15","strike":150,"lastPrice":0.29,"bid":0.1,"ask":0.5,"volume":1,"openInterest":13709,"impliedVolatility":0.9366,"delta":-0.0024,"gamma":0,"theta":-0.0088,"vega":0.0242,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:30:50"},{"contractSymbol":"AMD270115C00155000","optionType":"call","expiryDate":"2027-01-15","strike":155,"lastPrice":391.97,"bid":403.55,"ask":408.65,"volume":2,"openInterest":1256,"impliedVolatility":0,"delta":0.9972,"gamma":0,"theta":-0.0093,"vega":0.026,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:59:54"},{"contractSymbol":"AMD270115P00155000","optionType":"put","expiryDate":"2027-01-15","strike":155,"lastPrice":0.35,"bid":0.15,"ask":1.11,"volume":37,"openInterest":1783,"impliedVolatility":1.0012,"delta":-0.0026,"gamma":0,"theta":-0.0094,"vega":0.0262,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:21:18"},{"contractSymbol":"AMD270115C00160000","optionType":"call","expiryDate":"2027-01-15","strike":160,"lastPrice":386.77,"bid":398.6,"ask":404.9,"volume":5,"openInterest":1056,"impliedVolatility":0,"delta":0.997,"gamma":0,"theta":-0.0099,"vega":0.0281,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:00:09"},{"contractSymbol":"AMD270115P00160000","optionType":"put","expiryDate":"2027-01-15","strike":160,"lastPrice":0.22,"bid":0.16,"ask":0.8,"volume":6,"openInterest":4695,"impliedVolatility":0.9443,"delta":-0.0029,"gamma":0,"theta":-0.01,"vega":0.0283,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:24:14"},{"contractSymbol":"AMD270115C00165000","optionType":"call","expiryDate":"2027-01-15","strike":165,"lastPrice":385.94,"bid":393.8,"ask":400.15,"volume":1,"openInterest":856,"impliedVolatility":0,"delta":0.9967,"gamma":0,"theta":-0.0105,"vega":0.0304,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:28:31"},{"contractSymbol":"AMD270115P00165000","optionType":"put","expiryDate":"2027-01-15","strike":165,"lastPrice":0.27,"bid":0.18,"ask":0.56,"volume":1,"openInterest":3352,"impliedVolatility":0.8934,"delta":-0.0031,"gamma":0,"theta":-0.0106,"vega":0.0305,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:33:26"},{"contractSymbol":"AMD270115C00170000","optionType":"call","expiryDate":"2027-01-15","strike":170,"lastPrice":380.52,"bid":388.9,"ask":394.2,"volume":1,"openInterest":1147,"impliedVolatility":0,"delta":0.9965,"gamma":0,"theta":-0.0112,"vega":0.0327,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:40:11"},{"contractSymbol":"AMD270115P00170000","optionType":"put","expiryDate":"2027-01-15","strike":170,"lastPrice":0.26,"bid":0.01,"ask":0.76,"volume":5,"openInterest":3819,"impliedVolatility":0.8769,"delta":-0.0034,"gamma":0,"theta":-0.0113,"vega":0.0328,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:21:38"},{"contractSymbol":"AMD270115C00175000","optionType":"call","expiryDate":"2027-01-15","strike":175,"lastPrice":371.2,"bid":384,"ask":390.35,"volume":17,"openInterest":1034,"impliedVolatility":0,"delta":0.9962,"gamma":0,"theta":-0.0119,"vega":0.0353,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:56:39"},{"contractSymbol":"AMD270115P00175000","optionType":"put","expiryDate":"2027-01-15","strike":175,"lastPrice":0.35,"bid":0.14,"ask":0.71,"volume":8,"openInterest":2328,"impliedVolatility":0.867,"delta":-0.0037,"gamma":0,"theta":-0.012,"vega":0.0354,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:43:31"},{"contractSymbol":"AMD270115C00180000","optionType":"call","expiryDate":"2027-01-15","strike":180,"lastPrice":310,"bid":379.1,"ask":384.35,"volume":0,"openInterest":3144,"impliedVolatility":0,"delta":0.9958,"gamma":0,"theta":-0.0126,"vega":0.038,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T09:30:03"},{"contractSymbol":"AMD270115P00180000","optionType":"put","expiryDate":"2027-01-15","strike":180,"lastPrice":0.32,"bid":0.22,"ask":0.82,"volume":0,"openInterest":6253,"impliedVolatility":0.8687,"delta":-0.004,"gamma":0,"theta":-0.0127,"vega":0.0381,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:42:23"},{"contractSymbol":"AMD270115C00185000","optionType":"call","expiryDate":"2027-01-15","strike":185,"lastPrice":377.08,"bid":374.2,"ask":379.8,"volume":1,"openInterest":1219,"impliedVolatility":0,"delta":0.9955,"gamma":0,"theta":-0.0134,"vega":0.0409,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:56"},{"contractSymbol":"AMD270115P00185000","optionType":"put","expiryDate":"2027-01-15","strike":185,"lastPrice":0.37,"bid":0.01,"ask":1.07,"volume":0,"openInterest":2692,"impliedVolatility":0.8531,"delta":-0.0044,"gamma":0,"theta":-0.0135,"vega":0.041,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:41:53"},{"contractSymbol":"AMD270115C00190000","optionType":"call","expiryDate":"2027-01-15","strike":190,"lastPrice":369.68,"bid":369.3,"ask":375.05,"volume":1,"openInterest":1040,"impliedVolatility":0,"delta":0.9951,"gamma":0,"theta":-0.0143,"vega":0.044,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:54"},{"contractSymbol":"AMD270115P00190000","optionType":"put","expiryDate":"2027-01-15","strike":190,"lastPrice":0.43,"bid":0.01,"ask":0.93,"volume":0,"openInterest":1724,"impliedVolatility":0.8194,"delta":-0.0047,"gamma":0,"theta":-0.0143,"vega":0.0442,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T14:33:54"},{"contractSymbol":"AMD270115C00195000","optionType":"call","expiryDate":"2027-01-15","strike":195,"lastPrice":354.65,"bid":364.4,"ask":369.75,"volume":1,"openInterest":820,"impliedVolatility":0,"delta":0.9948,"gamma":0.0001,"theta":-0.0151,"vega":0.0473,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:30:01"},{"contractSymbol":"AMD270115P00195000","optionType":"put","expiryDate":"2027-01-15","strike":195,"lastPrice":0.42,"bid":0.25,"ask":0.92,"volume":20,"openInterest":1669,"impliedVolatility":0.8236,"delta":-0.0051,"gamma":0.0001,"theta":-0.0152,"vega":0.0477,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:38:05"},{"contractSymbol":"AMD270115C00200000","optionType":"call","expiryDate":"2027-01-15","strike":200,"lastPrice":356.5,"bid":359.5,"ask":364.65,"volume":5,"openInterest":8496,"impliedVolatility":0,"delta":0.9943,"gamma":0.0001,"theta":-0.016,"vega":0.0509,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:52:30"},{"contractSymbol":"AMD270115P00200000","optionType":"put","expiryDate":"2027-01-15","strike":200,"lastPrice":0.39,"bid":0.33,"ask":0.55,"volume":54,"openInterest":9573,"impliedVolatility":0.7765,"delta":-0.0056,"gamma":0.0001,"theta":-0.0161,"vega":0.0512,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:00:15"},{"contractSymbol":"AMD270115C00210000","optionType":"call","expiryDate":"2027-01-15","strike":210,"lastPrice":338,"bid":349.75,"ask":355,"volume":3,"openInterest":1728,"impliedVolatility":0,"delta":0.9934,"gamma":0.0001,"theta":-0.018,"vega":0.0585,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:30:45"},{"contractSymbol":"AMD270115P00210000","optionType":"put","expiryDate":"2027-01-15","strike":210,"lastPrice":0.5,"bid":0.4,"ask":1.01,"volume":17,"openInterest":4106,"impliedVolatility":0.7892,"delta":-0.0065,"gamma":0.0001,"theta":-0.0182,"vega":0.0588,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:50:01"},{"contractSymbol":"AMD270115C00220000","optionType":"call","expiryDate":"2027-01-15","strike":220,"lastPrice":327.94,"bid":339.95,"ask":345.2,"volume":7,"openInterest":3936,"impliedVolatility":0,"delta":0.9923,"gamma":0.0001,"theta":-0.0202,"vega":0.0672,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:52:37"},{"contractSymbol":"AMD270115P00220000","optionType":"put","expiryDate":"2027-01-15","strike":220,"lastPrice":1.05,"bid":0.5,"ask":1.62,"volume":12,"openInterest":3693,"impliedVolatility":0.7998,"delta":-0.0076,"gamma":0.0001,"theta":-0.0204,"vega":0.0675,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:38:25"},{"contractSymbol":"AMD270115C00230000","optionType":"call","expiryDate":"2027-01-15","strike":230,"lastPrice":326.5,"bid":330.2,"ask":336.1,"volume":2,"openInterest":2844,"impliedVolatility":0,"delta":0.991,"gamma":0.0001,"theta":-0.0227,"vega":0.0771,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:24:26"},{"contractSymbol":"AMD270115P00230000","optionType":"put","expiryDate":"2027-01-15","strike":230,"lastPrice":0.75,"bid":0.32,"ask":1.04,"volume":98,"openInterest":4064,"impliedVolatility":0.7181,"delta":-0.0089,"gamma":0.0001,"theta":-0.0228,"vega":0.0778,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:30:18"},{"contractSymbol":"AMD270115C00240000","optionType":"call","expiryDate":"2027-01-15","strike":240,"lastPrice":316.16,"bid":320.5,"ask":325.8,"volume":2,"openInterest":4255,"impliedVolatility":0,"delta":0.9895,"gamma":0.0001,"theta":-0.0254,"vega":0.0883,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:53:33"},{"contractSymbol":"AMD270115P00240000","optionType":"put","expiryDate":"2027-01-15","strike":240,"lastPrice":0.88,"bid":0.8,"ask":1.85,"volume":9,"openInterest":4670,"impliedVolatility":0.7573,"delta":-0.0104,"gamma":0.0001,"theta":-0.0255,"vega":0.0887,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:02:36"},{"contractSymbol":"AMD270115C00250000","optionType":"call","expiryDate":"2027-01-15","strike":250,"lastPrice":300,"bid":310.75,"ask":316,"volume":15,"openInterest":12433,"impliedVolatility":0,"delta":0.9878,"gamma":0.0001,"theta":-0.0283,"vega":0.1007,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:30:29"},{"contractSymbol":"AMD270115P00250000","optionType":"put","expiryDate":"2027-01-15","strike":250,"lastPrice":0.95,"bid":0.9,"ask":1.15,"volume":1366,"openInterest":10498,"impliedVolatility":0.6963,"delta":-0.0121,"gamma":0.0001,"theta":-0.0285,"vega":0.1011,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:50:00"},{"contractSymbol":"AMD270115C00260000","optionType":"call","expiryDate":"2027-01-15","strike":260,"lastPrice":291.51,"bid":301.05,"ask":307.4,"volume":8,"openInterest":3051,"impliedVolatility":0.6077,"delta":0.9859,"gamma":0.0002,"theta":-0.0316,"vega":0.1148,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:45:22"},{"contractSymbol":"AMD270115P00260000","optionType":"put","expiryDate":"2027-01-15","strike":260,"lastPrice":1.17,"bid":0.55,"ask":1.8,"volume":11,"openInterest":4298,"impliedVolatility":0.6799,"delta":-0.014,"gamma":0.0002,"theta":-0.0319,"vega":0.1156,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:08:53"},{"contractSymbol":"AMD270115C00270000","optionType":"call","expiryDate":"2027-01-15","strike":270,"lastPrice":282.1,"bid":291.4,"ask":296.7,"volume":12,"openInterest":4350,"impliedVolatility":0.5169,"delta":0.9836,"gamma":0.0002,"theta":-0.0353,"vega":0.1308,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:47:15"},{"contractSymbol":"AMD270115P00270000","optionType":"put","expiryDate":"2027-01-15","strike":270,"lastPrice":1.34,"bid":1.01,"ask":1.47,"volume":63,"openInterest":2391,"impliedVolatility":0.6555,"delta":-0.0163,"gamma":0.0002,"theta":-0.0356,"vega":0.1316,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:58:13"},{"contractSymbol":"AMD270115C00280000","optionType":"call","expiryDate":"2027-01-15","strike":280,"lastPrice":270.71,"bid":281.75,"ask":287.9,"volume":1,"openInterest":2730,"impliedVolatility":0.5898,"delta":0.981,"gamma":0.0002,"theta":-0.0394,"vega":0.1485,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:10:00"},{"contractSymbol":"AMD270115P00280000","optionType":"put","expiryDate":"2027-01-15","strike":280,"lastPrice":1.65,"bid":0.85,"ask":2.25,"volume":343,"openInterest":2476,"impliedVolatility":0.6496,"delta":-0.019,"gamma":0.0002,"theta":-0.0397,"vega":0.1492,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:59:04"},{"contractSymbol":"AMD270115C00290000","optionType":"call","expiryDate":"2027-01-15","strike":290,"lastPrice":270,"bid":272.2,"ask":277.5,"volume":4,"openInterest":6298,"impliedVolatility":0.5498,"delta":0.978,"gamma":0.0002,"theta":-0.0439,"vega":0.1684,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:00"},{"contractSymbol":"AMD270115P00290000","optionType":"put","expiryDate":"2027-01-15","strike":290,"lastPrice":1.8,"bid":1.65,"ask":2.18,"volume":21,"openInterest":2612,"impliedVolatility":0.6438,"delta":-0.022,"gamma":0.0003,"theta":-0.0442,"vega":0.1695,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:50:00"},{"contractSymbol":"AMD270115C00300000","optionType":"call","expiryDate":"2027-01-15","strike":300,"lastPrice":261.35,"bid":262.65,"ask":267.85,"volume":14,"openInterest":8350,"impliedVolatility":0.5486,"delta":0.9745,"gamma":0.0003,"theta":-0.0489,"vega":0.191,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:34"},{"contractSymbol":"AMD270115P00300000","optionType":"put","expiryDate":"2027-01-15","strike":300,"lastPrice":2.24,"bid":2,"ask":2.78,"volume":190,"openInterest":7791,"impliedVolatility":0.6403,"delta":-0.0256,"gamma":0.0003,"theta":-0.0493,"vega":0.1923,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:47:43"},{"contractSymbol":"AMD270115C00310000","optionType":"call","expiryDate":"2027-01-15","strike":310,"lastPrice":240.9,"bid":253.15,"ask":258.85,"volume":1,"openInterest":4194,"impliedVolatility":0.5663,"delta":0.9704,"gamma":0.0003,"theta":-0.0544,"vega":0.2159,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:08:57"},{"contractSymbol":"AMD270115P00310000","optionType":"put","expiryDate":"2027-01-15","strike":310,"lastPrice":2.45,"bid":1.34,"ask":3.65,"volume":1,"openInterest":4507,"impliedVolatility":0.6165,"delta":-0.0297,"gamma":0.0003,"theta":-0.0549,"vega":0.217,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:34:27"},{"contractSymbol":"AMD270115C00320000","optionType":"call","expiryDate":"2027-01-15","strike":320,"lastPrice":231.51,"bid":243.65,"ask":249,"volume":1,"openInterest":1869,"impliedVolatility":0.5501,"delta":0.9658,"gamma":0.0004,"theta":-0.0605,"vega":0.2437,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:39:37"},{"contractSymbol":"AMD270115P00320000","optionType":"put","expiryDate":"2027-01-15","strike":320,"lastPrice":3.05,"bid":2.02,"ask":3.35,"volume":92,"openInterest":4227,"impliedVolatility":0.5967,"delta":-0.0344,"gamma":0.0004,"theta":-0.0611,"vega":0.2457,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:33:50"},{"contractSymbol":"AMD270115C00330000","optionType":"call","expiryDate":"2027-01-15","strike":330,"lastPrice":224.68,"bid":234.2,"ask":239.7,"volume":6,"openInterest":2572,"impliedVolatility":0.5504,"delta":0.9604,"gamma":0.0004,"theta":-0.0673,"vega":0.275,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:42:22"},{"contractSymbol":"AMD270115P00330000","optionType":"put","expiryDate":"2027-01-15","strike":330,"lastPrice":3.85,"bid":3.3,"ask":4.35,"volume":22,"openInterest":2776,"impliedVolatility":0.6127,"delta":-0.0397,"gamma":0.0004,"theta":-0.0679,"vega":0.2764,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:50:03"},{"contractSymbol":"AMD270115C00340000","optionType":"call","expiryDate":"2027-01-15","strike":340,"lastPrice":214.78,"bid":224.95,"ask":229.95,"volume":13,"openInterest":1218,"impliedVolatility":0.5371,"delta":0.9542,"gamma":0.0005,"theta":-0.0747,"vega":0.3087,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:39:24"},{"contractSymbol":"AMD270115P00340000","optionType":"put","expiryDate":"2027-01-15","strike":340,"lastPrice":4.25,"bid":2.33,"ask":5.35,"volume":14,"openInterest":4676,"impliedVolatility":0.5843,"delta":-0.046,"gamma":0.0005,"theta":-0.0755,"vega":0.3106,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:17:12"},{"contractSymbol":"AMD270115C00350000","optionType":"call","expiryDate":"2027-01-15","strike":350,"lastPrice":204.38,"bid":215.75,"ask":220.8,"volume":10,"openInterest":1888,"impliedVolatility":0.5365,"delta":0.9472,"gamma":0.0006,"theta":-0.0828,"vega":0.3462,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:27:21"},{"contractSymbol":"AMD270115P00350000","optionType":"put","expiryDate":"2027-01-15","strike":350,"lastPrice":5.07,"bid":4.05,"ask":5.8,"volume":1215,"openInterest":4338,"impliedVolatility":0.5895,"delta":-0.053,"gamma":0.0006,"theta":-0.0836,"vega":0.3494,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:03"},{"contractSymbol":"AMD270115C00360000","optionType":"call","expiryDate":"2027-01-15","strike":360,"lastPrice":196.89,"bid":206.65,"ask":212.55,"volume":12,"openInterest":1253,"impliedVolatility":0.5469,"delta":0.9392,"gamma":0.0006,"theta":-0.0916,"vega":0.387,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:39:24"},{"contractSymbol":"AMD270115P00360000","optionType":"put","expiryDate":"2027-01-15","strike":360,"lastPrice":5.95,"bid":3.95,"ask":6.8,"volume":23,"openInterest":4353,"impliedVolatility":0.5732,"delta":-0.0611,"gamma":0.0007,"theta":-0.0925,"vega":0.3889,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:46:12"},{"contractSymbol":"AMD270115C00370000","optionType":"call","expiryDate":"2027-01-15","strike":370,"lastPrice":187.75,"bid":197.7,"ask":203.8,"volume":2,"openInterest":2358,"impliedVolatility":0.5463,"delta":0.9302,"gamma":0.0007,"theta":-0.1011,"vega":0.4303,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:07:03"},{"contractSymbol":"AMD270115P00370000","optionType":"put","expiryDate":"2027-01-15","strike":370,"lastPrice":6.9,"bid":4.85,"ask":7.45,"volume":57,"openInterest":2928,"impliedVolatility":0.5641,"delta":-0.0702,"gamma":0.0007,"theta":-0.1022,"vega":0.4327,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:25:53"},{"contractSymbol":"AMD270115C00380000","optionType":"call","expiryDate":"2027-01-15","strike":380,"lastPrice":178.02,"bid":188.9,"ask":194.1,"volume":3,"openInterest":1324,"impliedVolatility":0.5331,"delta":0.9201,"gamma":0.0008,"theta":-0.1113,"vega":0.4774,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:12:03"},{"contractSymbol":"AMD270115P00380000","optionType":"put","expiryDate":"2027-01-15","strike":380,"lastPrice":8.17,"bid":5.55,"ask":8.85,"volume":1388,"openInterest":5776,"impliedVolatility":0.5591,"delta":-0.0804,"gamma":0.0008,"theta":-0.1125,"vega":0.4807,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:28:17"},{"contractSymbol":"AMD270115C00390000","optionType":"call","expiryDate":"2027-01-15","strike":390,"lastPrice":176.2,"bid":180.3,"ask":185.5,"volume":5,"openInterest":928,"impliedVolatility":0.5324,"delta":0.9088,"gamma":0.0009,"theta":-0.1221,"vega":0.5266,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:51:36"},{"contractSymbol":"AMD270115P00390000","optionType":"put","expiryDate":"2027-01-15","strike":390,"lastPrice":8.96,"bid":6.7,"ask":10.2,"volume":32,"openInterest":2839,"impliedVolatility":0.5555,"delta":-0.0918,"gamma":0.0009,"theta":-0.1234,"vega":0.5293,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:52:39"},{"contractSymbol":"AMD270115C00400000","optionType":"call","expiryDate":"2027-01-15","strike":400,"lastPrice":168.15,"bid":171.85,"ask":177.6,"volume":73,"openInterest":4524,"impliedVolatility":0.5363,"delta":0.8964,"gamma":0.001,"theta":-0.1333,"vega":0.5782,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:51:09"},{"contractSymbol":"AMD270115P00400000","optionType":"put","expiryDate":"2027-01-15","strike":400,"lastPrice":10.57,"bid":9.15,"ask":11.4,"volume":291,"openInterest":8127,"impliedVolatility":0.5593,"delta":-0.1044,"gamma":0.001,"theta":-0.1349,"vega":0.5832,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:03"},{"contractSymbol":"AMD270115C00410000","optionType":"call","expiryDate":"2027-01-15","strike":410,"lastPrice":153.64,"bid":163.6,"ask":168.8,"volume":3,"openInterest":1138,"impliedVolatility":0.5304,"delta":0.8828,"gamma":0.0011,"theta":-0.1451,"vega":0.6319,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:20:19"},{"contractSymbol":"AMD270115P00410000","optionType":"put","expiryDate":"2027-01-15","strike":410,"lastPrice":13.1,"bid":10.3,"ask":13,"volume":15,"openInterest":2522,"impliedVolatility":0.5521,"delta":-0.1182,"gamma":0.0011,"theta":-0.1468,"vega":0.6354,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:50:27"},{"contractSymbol":"AMD270115C00420000","optionType":"call","expiryDate":"2027-01-15","strike":420,"lastPrice":147.65,"bid":155.55,"ask":160.5,"volume":23,"openInterest":2467,"impliedVolatility":0.5277,"delta":0.868,"gamma":0.0012,"theta":-0.1571,"vega":0.6859,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:43:15"},{"contractSymbol":"AMD270115P00420000","optionType":"put","expiryDate":"2027-01-15","strike":420,"lastPrice":14.9,"bid":11.7,"ask":14.5,"volume":129,"openInterest":1507,"impliedVolatility":0.5441,"delta":-0.1332,"gamma":0.0012,"theta":-0.1591,"vega":0.6898,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:50:27"},{"contractSymbol":"AMD270115C00430000","optionType":"call","expiryDate":"2027-01-15","strike":430,"lastPrice":138.43,"bid":147.65,"ask":153.65,"volume":5,"openInterest":831,"impliedVolatility":0.5336,"delta":0.8521,"gamma":0.0013,"theta":-0.1692,"vega":0.7413,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:20:50"},{"contractSymbol":"AMD270115P00430000","optionType":"put","expiryDate":"2027-01-15","strike":430,"lastPrice":15.4,"bid":15.2,"ask":16,"volume":50,"openInterest":2185,"impliedVolatility":0.5486,"delta":-0.1494,"gamma":0.0013,"theta":-0.1715,"vega":0.7463,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:48"},{"contractSymbol":"AMD270115C00440000","optionType":"call","expiryDate":"2027-01-15","strike":440,"lastPrice":131.17,"bid":141.45,"ask":145.55,"volume":13,"openInterest":743,"impliedVolatility":0.5386,"delta":0.835,"gamma":0.0014,"theta":-0.1814,"vega":0.796,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:22:23"},{"contractSymbol":"AMD270115P00440000","optionType":"put","expiryDate":"2027-01-15","strike":440,"lastPrice":19.95,"bid":16,"ask":19.35,"volume":27,"openInterest":2832,"impliedVolatility":0.5442,"delta":-0.1666,"gamma":0.0014,"theta":-0.184,"vega":0.8001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:15:14"},{"contractSymbol":"AMD270115C00450000","optionType":"call","expiryDate":"2027-01-15","strike":450,"lastPrice":132.48,"bid":132.75,"ask":138.45,"volume":14,"openInterest":3403,"impliedVolatility":0.5311,"delta":0.817,"gamma":0.0015,"theta":-0.1935,"vega":0.8497,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:03"},{"contractSymbol":"AMD270115P00450000","optionType":"put","expiryDate":"2027-01-15","strike":450,"lastPrice":20.3,"bid":20.05,"ask":20.65,"volume":1222,"openInterest":4041,"impliedVolatility":0.5448,"delta":-0.1849,"gamma":0.0015,"theta":-0.1963,"vega":0.856,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:43"},{"contractSymbol":"AMD270115C00460000","optionType":"call","expiryDate":"2027-01-15","strike":460,"lastPrice":117.99,"bid":126.55,"ask":131.15,"volume":3,"openInterest":1478,"impliedVolatility":0.5349,"delta":0.7981,"gamma":0.0016,"theta":-0.2053,"vega":0.9026,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:04:26"},{"contractSymbol":"AMD270115P00460000","optionType":"put","expiryDate":"2027-01-15","strike":460,"lastPrice":24.45,"bid":22,"ask":24.9,"volume":234,"openInterest":2596,"impliedVolatility":0.5473,"delta":-0.2041,"gamma":0.0016,"theta":-0.2084,"vega":0.9077,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:53:10"},{"contractSymbol":"AMD270115C00470000","optionType":"call","expiryDate":"2027-01-15","strike":470,"lastPrice":111,"bid":119.8,"ask":124.35,"volume":11,"openInterest":768,"impliedVolatility":0.5354,"delta":0.7783,"gamma":0.0017,"theta":-0.2166,"vega":0.9526,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:08:39"},{"contractSymbol":"AMD270115P00470000","optionType":"put","expiryDate":"2027-01-15","strike":470,"lastPrice":27.6,"bid":24.85,"ask":28.55,"volume":25,"openInterest":913,"impliedVolatility":0.5486,"delta":-0.2242,"gamma":0.0017,"theta":-0.2202,"vega":0.9573,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:53:11"},{"contractSymbol":"AMD270115C00480000","optionType":"call","expiryDate":"2027-01-15","strike":480,"lastPrice":113.57,"bid":113.55,"ask":117.55,"volume":5,"openInterest":2216,"impliedVolatility":0.5359,"delta":0.7579,"gamma":0.0018,"theta":-0.2275,"vega":1.0005,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:08"},{"contractSymbol":"AMD270115P00480000","optionType":"put","expiryDate":"2027-01-15","strike":480,"lastPrice":33.02,"bid":27.2,"ask":31.95,"volume":14,"openInterest":1765,"impliedVolatility":0.5436,"delta":-0.245,"gamma":0.0018,"theta":-0.2314,"vega":1.0065,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:58:13"},{"contractSymbol":"AMD270115C00490000","optionType":"call","expiryDate":"2027-01-15","strike":490,"lastPrice":109.5,"bid":107.85,"ask":111.45,"volume":23,"openInterest":1179,"impliedVolatility":0.54,"delta":0.7368,"gamma":0.0019,"theta":-0.2376,"vega":1.0453,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:58"},{"contractSymbol":"AMD270115P00490000","optionType":"put","expiryDate":"2027-01-15","strike":490,"lastPrice":32,"bid":31.55,"ask":34,"volume":1,"openInterest":1303,"impliedVolatility":0.5398,"delta":-0.2665,"gamma":0.0019,"theta":-0.242,"vega":1.0506,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:12"},{"contractSymbol":"AMD270115C00500000","optionType":"call","expiryDate":"2027-01-15","strike":500,"lastPrice":102.67,"bid":101.75,"ask":104.95,"volume":46,"openInterest":4607,"impliedVolatility":0.5377,"delta":0.7152,"gamma":0.002,"theta":-0.2471,"vega":1.0862,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:30"},{"contractSymbol":"AMD270115P00500000","optionType":"put","expiryDate":"2027-01-15","strike":500,"lastPrice":36.87,"bid":35,"ask":39.2,"volume":338,"openInterest":5692,"impliedVolatility":0.5443,"delta":-0.2885,"gamma":0.002,"theta":-0.2518,"vega":1.091,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:01"},{"contractSymbol":"AMD270115C00510000","optionType":"call","expiryDate":"2027-01-15","strike":510,"lastPrice":92.52,"bid":95.7,"ask":99.25,"volume":10,"openInterest":830,"impliedVolatility":0.5373,"delta":0.6933,"gamma":0.002,"theta":-0.2557,"vega":1.124,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:50:49"},{"contractSymbol":"AMD270115P00510000","optionType":"put","expiryDate":"2027-01-15","strike":510,"lastPrice":42.85,"bid":38.85,"ask":43.6,"volume":33,"openInterest":1003,"impliedVolatility":0.5445,"delta":-0.3108,"gamma":0.0021,"theta":-0.2609,"vega":1.129,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:51:14"},{"contractSymbol":"AMD270115C00520000","optionType":"call","expiryDate":"2027-01-15","strike":520,"lastPrice":92.03,"bid":89.25,"ask":93.75,"volume":56,"openInterest":3278,"impliedVolatility":0.5338,"delta":0.671,"gamma":0.0021,"theta":-0.2634,"vega":1.1575,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:41"},{"contractSymbol":"AMD270115P00520000","optionType":"put","expiryDate":"2027-01-15","strike":520,"lastPrice":50.3,"bid":43.25,"ask":48,"volume":54,"openInterest":1768,"impliedVolatility":0.5449,"delta":-0.3336,"gamma":0.0021,"theta":-0.269,"vega":1.1615,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:14:48"},{"contractSymbol":"AMD270115C00530000","optionType":"call","expiryDate":"2027-01-15","strike":530,"lastPrice":83.38,"bid":83.9,"ask":88.25,"volume":15,"openInterest":2366,"impliedVolatility":0.5332,"delta":0.6486,"gamma":0.0021,"theta":-0.2702,"vega":1.1867,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:02"},{"contractSymbol":"AMD270115P00530000","optionType":"put","expiryDate":"2027-01-15","strike":530,"lastPrice":50.07,"bid":49.2,"ask":50.65,"volume":229,"openInterest":1905,"impliedVolatility":0.5424,"delta":-0.3565,"gamma":0.0022,"theta":-0.2763,"vega":1.1901,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:27"},{"contractSymbol":"AMD270115C00540000","optionType":"call","expiryDate":"2027-01-15","strike":540,"lastPrice":74.28,"bid":78.8,"ask":82.95,"volume":28,"openInterest":2377,"impliedVolatility":0.5324,"delta":0.6261,"gamma":0.0022,"theta":-0.276,"vega":1.212,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:46:19"},{"contractSymbol":"AMD270115P00540000","optionType":"put","expiryDate":"2027-01-15","strike":540,"lastPrice":55,"bid":53.65,"ask":57.55,"volume":196,"openInterest":1127,"impliedVolatility":0.5493,"delta":-0.3796,"gamma":0.0022,"theta":-0.2827,"vega":1.2148,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:27"},{"contractSymbol":"AMD270115C00550000","optionType":"call","expiryDate":"2027-01-15","strike":550,"lastPrice":76.4,"bid":76.4,"ask":78.05,"volume":112,"openInterest":4861,"impliedVolatility":0.5423,"delta":0.6035,"gamma":0.0022,"theta":-0.2809,"vega":1.2329,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:46"},{"contractSymbol":"AMD270115P00550000","optionType":"put","expiryDate":"2027-01-15","strike":550,"lastPrice":60.52,"bid":58.75,"ask":62.7,"volume":33,"openInterest":488,"impliedVolatility":0.5496,"delta":-0.4027,"gamma":0.0023,"theta":-0.2881,"vega":1.2346,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:56:03"},{"contractSymbol":"AMD270115C00560000","optionType":"call","expiryDate":"2027-01-15","strike":560,"lastPrice":70.57,"bid":69.5,"ask":73.85,"volume":54,"openInterest":1675,"impliedVolatility":0.5348,"delta":0.581,"gamma":0.0022,"theta":-0.2848,"vega":1.2495,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:08"},{"contractSymbol":"AMD270115P00560000","optionType":"put","expiryDate":"2027-01-15","strike":560,"lastPrice":72.7,"bid":64.15,"ask":68.1,"volume":3,"openInterest":770,"impliedVolatility":0.5503,"delta":-0.4258,"gamma":0.0023,"theta":-0.2925,"vega":1.2502,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:02:10"},{"contractSymbol":"AMD270115C00570000","optionType":"call","expiryDate":"2027-01-15","strike":570,"lastPrice":65.5,"bid":65.25,"ask":69.1,"volume":31,"openInterest":904,"impliedVolatility":0.534,"delta":0.5587,"gamma":0.0023,"theta":-0.2878,"vega":1.262,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:01"},{"contractSymbol":"AMD270115P00570000","optionType":"put","expiryDate":"2027-01-15","strike":570,"lastPrice":75.1,"bid":69.45,"ask":73.7,"volume":2,"openInterest":684,"impliedVolatility":0.5495,"delta":-0.4487,"gamma":0.0023,"theta":-0.296,"vega":1.261,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:51:08"},{"contractSymbol":"AMD270115C00580000","optionType":"call","expiryDate":"2027-01-15","strike":580,"lastPrice":60.8,"bid":61.35,"ask":64.95,"volume":55,"openInterest":1410,"impliedVolatility":0.5353,"delta":0.5367,"gamma":0.0023,"theta":-0.2898,"vega":1.2704,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:00"},{"contractSymbol":"AMD270115P00580000","optionType":"put","expiryDate":"2027-01-15","strike":580,"lastPrice":80,"bid":75,"ask":79.6,"volume":1,"openInterest":172,"impliedVolatility":0.5491,"delta":-0.4714,"gamma":0.0024,"theta":-0.2986,"vega":1.2676,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:50:48"},{"contractSymbol":"AMD270115C00590000","optionType":"call","expiryDate":"2027-01-15","strike":590,"lastPrice":52.68,"bid":59,"ask":61.1,"volume":52,"openInterest":1548,"impliedVolatility":0.542,"delta":0.5148,"gamma":0.0023,"theta":-0.2909,"vega":1.2749,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:31:28"},{"contractSymbol":"AMD270115P00590000","optionType":"put","expiryDate":"2027-01-15","strike":590,"lastPrice":114.75,"bid":81.4,"ask":85.65,"volume":0,"openInterest":149,"impliedVolatility":0.551,"delta":-0.4939,"gamma":0.0024,"theta":-0.3003,"vega":1.2708,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T11:17:19"},{"contractSymbol":"AMD270115C00600000","optionType":"call","expiryDate":"2027-01-15","strike":600,"lastPrice":55.58,"bid":56,"ask":57.2,"volume":233,"openInterest":7399,"impliedVolatility":0.5444,"delta":0.4934,"gamma":0.0023,"theta":-0.2911,"vega":1.2756,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:29"},{"contractSymbol":"AMD270115P00600000","optionType":"put","expiryDate":"2027-01-15","strike":600,"lastPrice":96.8,"bid":87.65,"ask":91.65,"volume":14,"openInterest":553,"impliedVolatility":0.5504,"delta":-0.5161,"gamma":0.0024,"theta":-0.3011,"vega":1.2689,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:05:06"},{"contractSymbol":"AMD270115C00610000","optionType":"call","expiryDate":"2027-01-15","strike":610,"lastPrice":51.15,"bid":51.5,"ask":55.05,"volume":32,"openInterest":1219,"impliedVolatility":0.5462,"delta":0.4723,"gamma":0.0023,"theta":-0.2905,"vega":1.2725,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:56:10"},{"contractSymbol":"AMD270115P00610000","optionType":"put","expiryDate":"2027-01-15","strike":610,"lastPrice":95.33,"bid":94.35,"ask":98.4,"volume":1,"openInterest":418,"impliedVolatility":0.5529,"delta":-0.5379,"gamma":0.0024,"theta":-0.3011,"vega":1.2634,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:49"},{"contractSymbol":"AMD270115C00620000","optionType":"call","expiryDate":"2027-01-15","strike":620,"lastPrice":43.35,"bid":46.75,"ask":50.7,"volume":65,"openInterest":1921,"impliedVolatility":0.5369,"delta":0.4517,"gamma":0.0023,"theta":-0.2891,"vega":1.2664,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:35:38"},{"contractSymbol":"AMD270115P00620000","optionType":"put","expiryDate":"2027-01-15","strike":620,"lastPrice":117.85,"bid":100.35,"ask":105.15,"volume":0,"openInterest":112,"impliedVolatility":0.5512,"delta":-0.5594,"gamma":0.0024,"theta":-0.3004,"vega":1.2549,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T10:34:20"},{"contractSymbol":"AMD270115C00630000","optionType":"call","expiryDate":"2027-01-15","strike":630,"lastPrice":40.3,"bid":44,"ask":47.55,"volume":45,"openInterest":608,"impliedVolatility":0.5386,"delta":0.4316,"gamma":0.0022,"theta":-0.287,"vega":1.2571,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:56:51"},{"contractSymbol":"AMD270115P00630000","optionType":"put","expiryDate":"2027-01-15","strike":630,"lastPrice":137.5,"bid":107.7,"ask":112.45,"volume":0,"openInterest":204,"impliedVolatility":0.5555,"delta":-0.5803,"gamma":0.0024,"theta":-0.299,"vega":1.2416,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T15:00:49"},{"contractSymbol":"AMD270115C00640000","optionType":"call","expiryDate":"2027-01-15","strike":640,"lastPrice":38.13,"bid":40.7,"ask":44.6,"volume":30,"openInterest":2588,"impliedVolatility":0.5376,"delta":0.4119,"gamma":0.0022,"theta":-0.2842,"vega":1.2445,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:02:23"},{"contractSymbol":"AMD270115P00640000","optionType":"put","expiryDate":"2027-01-15","strike":640,"lastPrice":153.7,"bid":114.5,"ask":119.5,"volume":0,"openInterest":112,"impliedVolatility":0.5552,"delta":-0.6008,"gamma":0.0023,"theta":-0.2968,"vega":1.226,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T15:37:46"},{"contractSymbol":"AMD270115C00650000","optionType":"call","expiryDate":"2027-01-15","strike":650,"lastPrice":39.7,"bid":39.1,"ask":40.85,"volume":388,"openInterest":2407,"impliedVolatility":0.5387,"delta":0.3928,"gamma":0.0022,"theta":-0.2808,"vega":1.2295,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:04"},{"contractSymbol":"AMD270115P00650000","optionType":"put","expiryDate":"2027-01-15","strike":650,"lastPrice":161.3,"bid":121.2,"ask":126.7,"volume":0,"openInterest":44,"impliedVolatility":0.5536,"delta":-0.6208,"gamma":0.0023,"theta":-0.2941,"vega":1.2078,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-10T14:07:27"},{"contractSymbol":"AMD270115C00660000","optionType":"call","expiryDate":"2027-01-15","strike":660,"lastPrice":32.45,"bid":37.2,"ask":38.65,"volume":58,"openInterest":3376,"impliedVolatility":0.5437,"delta":0.3743,"gamma":0.0022,"theta":-0.2768,"vega":1.2124,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:30:35"},{"contractSymbol":"AMD270115P00660000","optionType":"put","expiryDate":"2027-01-15","strike":660,"lastPrice":146.9,"bid":129,"ask":134.1,"volume":0,"openInterest":106,"impliedVolatility":0.556,"delta":-0.6402,"gamma":0.0023,"theta":-0.2908,"vega":1.1878,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T10:14:10"},{"contractSymbol":"AMD270115C00670000","optionType":"call","expiryDate":"2027-01-15","strike":670,"lastPrice":30.43,"bid":32.9,"ask":36.75,"volume":227,"openInterest":738,"impliedVolatility":0.5387,"delta":0.3564,"gamma":0.0021,"theta":-0.2723,"vega":1.1926,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:30:48"},{"contractSymbol":"AMD270115P00670000","optionType":"put","expiryDate":"2027-01-15","strike":670,"lastPrice":148.23,"bid":136.05,"ask":141.65,"volume":2,"openInterest":31,"impliedVolatility":0.5546,"delta":-0.6591,"gamma":0.0022,"theta":-0.287,"vega":1.1625,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:36:19"},{"contractSymbol":"AMD270115C00680000","optionType":"call","expiryDate":"2027-01-15","strike":680,"lastPrice":29.85,"bid":30.6,"ask":34.55,"volume":82,"openInterest":1989,"impliedVolatility":0.5396,"delta":0.339,"gamma":0.0021,"theta":-0.2674,"vega":1.1706,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:50:00"},{"contractSymbol":"AMD270115P00680000","optionType":"put","expiryDate":"2027-01-15","strike":680,"lastPrice":156.64,"bid":144,"ask":149.3,"volume":0,"openInterest":47,"impliedVolatility":0.5561,"delta":-0.6774,"gamma":0.0022,"theta":-0.2828,"vega":1.136,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T14:35:12"},{"contractSymbol":"AMD270115C00690000","optionType":"call","expiryDate":"2027-01-15","strike":690,"lastPrice":28.55,"bid":28.45,"ask":32.4,"volume":10,"openInterest":366,"impliedVolatility":0.54,"delta":0.3222,"gamma":0.002,"theta":-0.262,"vega":1.1474,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:52:58"},{"contractSymbol":"AMD270115P00690000","optionType":"put","expiryDate":"2027-01-15","strike":690,"lastPrice":164.35,"bid":151.15,"ask":157.15,"volume":2,"openInterest":6,"impliedVolatility":0.5536,"delta":-0.6952,"gamma":0.0022,"theta":-0.2781,"vega":1.109,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:36:19"},{"contractSymbol":"AMD270115C00700000","optionType":"call","expiryDate":"2027-01-15","strike":700,"lastPrice":25.35,"bid":26.45,"ask":30.4,"volume":60,"openInterest":2283,"impliedVolatility":0.5407,"delta":0.3061,"gamma":0.002,"theta":-0.2563,"vega":1.1229,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:46:03"},{"contractSymbol":"AMD270115P00700000","optionType":"put","expiryDate":"2027-01-15","strike":700,"lastPrice":171.67,"bid":159.9,"ask":164.65,"volume":0,"openInterest":545,"impliedVolatility":0.5556,"delta":-0.7123,"gamma":0.0021,"theta":-0.2731,"vega":1.0806,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T13:37:59"},{"contractSymbol":"AMD270115C00710000","optionType":"call","expiryDate":"2027-01-15","strike":710,"lastPrice":22.45,"bid":24.55,"ask":28.45,"volume":26,"openInterest":491,"impliedVolatility":0.5409,"delta":0.2906,"gamma":0.002,"theta":-0.2503,"vega":1.0967,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:43:37"},{"contractSymbol":"AMD270115P00710000","optionType":"put","expiryDate":"2027-01-15","strike":710,"lastPrice":179.7,"bid":167.95,"ask":173.25,"volume":2,"openInterest":8,"impliedVolatility":0.5582,"delta":-0.7289,"gamma":0.0021,"theta":-0.2679,"vega":1.0468,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:47:10"},{"contractSymbol":"AMD270115C00720000","optionType":"call","expiryDate":"2027-01-15","strike":720,"lastPrice":21.99,"bid":22.75,"ask":26.7,"volume":110,"openInterest":786,"impliedVolatility":0.5413,"delta":0.2757,"gamma":0.0019,"theta":-0.2441,"vega":1.069,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:57:28"},{"contractSymbol":"AMD270115P00720000","optionType":"put","expiryDate":"2027-01-15","strike":720,"lastPrice":195.5,"bid":175.75,"ask":181.5,"volume":0,"openInterest":11,"impliedVolatility":0.5568,"delta":-0.7449,"gamma":0.002,"theta":-0.2624,"vega":1.0121,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T09:57:04"},{"contractSymbol":"AMD270115C00730000","optionType":"call","expiryDate":"2027-01-15","strike":730,"lastPrice":19.99,"bid":21.1,"ask":25,"volume":6,"openInterest":2795,"impliedVolatility":0.5416,"delta":0.2614,"gamma":0.0018,"theta":-0.2376,"vega":1.041,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:02:31"},{"contractSymbol":"AMD270115P00730000","optionType":"put","expiryDate":"2027-01-15","strike":730,"lastPrice":205.9,"bid":183.85,"ask":189.9,"volume":0,"openInterest":39,"impliedVolatility":0.5563,"delta":-0.7603,"gamma":0.002,"theta":-0.2566,"vega":0.9794,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T09:30:01"},{"contractSymbol":"AMD270115C00740000","optionType":"call","expiryDate":"2027-01-15","strike":740,"lastPrice":18.87,"bid":19.55,"ask":23.45,"volume":11,"openInterest":1365,"impliedVolatility":0.5421,"delta":0.2477,"gamma":0.0018,"theta":-0.231,"vega":1.0127,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:11:05"},{"contractSymbol":"AMD270115P00740000","optionType":"put","expiryDate":"2027-01-15","strike":740,"lastPrice":207.8,"bid":192.4,"ask":198.4,"volume":0,"openInterest":21,"impliedVolatility":0.5575,"delta":-0.7751,"gamma":0.002,"theta":-0.2507,"vega":0.9463,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:37:05"},{"contractSymbol":"AMD270115C00750000","optionType":"call","expiryDate":"2027-01-15","strike":750,"lastPrice":20.5,"bid":18.1,"ask":21.1,"volume":30,"openInterest":4590,"impliedVolatility":0.538,"delta":0.2346,"gamma":0.0018,"theta":-0.2243,"vega":0.9833,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:34"},{"contractSymbol":"AMD270115P00750000","optionType":"put","expiryDate":"2027-01-15","strike":750,"lastPrice":204.25,"bid":200.95,"ask":206.95,"volume":33,"openInterest":97,"impliedVolatility":0.5579,"delta":-0.7893,"gamma":0.0019,"theta":-0.2448,"vega":0.906,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:29"},{"contractSymbol":"AMD270115C00760000","optionType":"call","expiryDate":"2027-01-15","strike":760,"lastPrice":16.27,"bid":16.75,"ask":20.6,"volume":6,"openInterest":555,"impliedVolatility":0.5429,"delta":0.222,"gamma":0.0017,"theta":-0.2175,"vega":0.9531,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:11:05"},{"contractSymbol":"AMD270115P00760000","optionType":"put","expiryDate":"2027-01-15","strike":760,"lastPrice":271.45,"bid":209.65,"ask":215.65,"volume":0,"openInterest":8,"impliedVolatility":0.5587,"delta":-0.803,"gamma":0.0018,"theta":-0.2386,"vega":0.8685,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-08T10:00:14"},{"contractSymbol":"AMD270115C00770000","optionType":"call","expiryDate":"2027-01-15","strike":770,"lastPrice":14.5,"bid":15.5,"ask":19.35,"volume":16,"openInterest":1021,"impliedVolatility":0.5436,"delta":0.2101,"gamma":0.0016,"theta":-0.2106,"vega":0.9231,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:17:32"},{"contractSymbol":"AMD270115P00770000","optionType":"put","expiryDate":"2027-01-15","strike":770,"lastPrice":250.95,"bid":219,"ask":224.45,"volume":0,"openInterest":13,"impliedVolatility":0.5629,"delta":-0.8162,"gamma":0.0018,"theta":-0.2324,"vega":0.8312,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T12:12:48"},{"contractSymbol":"AMD270115C00780000","optionType":"call","expiryDate":"2027-01-15","strike":780,"lastPrice":15.75,"bid":14.35,"ask":18.15,"volume":6,"openInterest":1878,"impliedVolatility":0.5442,"delta":0.1987,"gamma":0.0016,"theta":-0.2037,"vega":0.8936,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:00"},{"contractSymbol":"AMD270115P00780000","optionType":"put","expiryDate":"2027-01-15","strike":780,"lastPrice":276.5,"bid":227.7,"ask":233.35,"volume":0,"openInterest":4,"impliedVolatility":0.5628,"delta":-0.8287,"gamma":0.0018,"theta":-0.226,"vega":0.797,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-11T09:40:45"},{"contractSymbol":"AMD270115C00790000","optionType":"call","expiryDate":"2027-01-15","strike":790,"lastPrice":12.96,"bid":13.25,"ask":17,"volume":2,"openInterest":266,"impliedVolatility":0.5444,"delta":0.1878,"gamma":0.0015,"theta":-0.1969,"vega":0.8638,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:44:45"},{"contractSymbol":"AMD270115P00790000","optionType":"put","expiryDate":"2027-01-15","strike":790,"lastPrice":286.42,"bid":236.95,"ask":242.3,"volume":0,"openInterest":6,"impliedVolatility":0.5656,"delta":-0.8408,"gamma":0.0017,"theta":-0.2197,"vega":0.7547,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-10T10:04:53"},{"contractSymbol":"AMD270115C00800000","optionType":"call","expiryDate":"2027-01-15","strike":800,"lastPrice":14.3,"bid":13.65,"ask":14.8,"volume":29,"openInterest":2997,"impliedVolatility":0.5465,"delta":0.1775,"gamma":0.0015,"theta":-0.19,"vega":0.8337,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:53"},{"contractSymbol":"AMD270115P00800000","optionType":"put","expiryDate":"2027-01-15","strike":800,"lastPrice":293.85,"bid":245.7,"ask":251.35,"volume":0,"openInterest":26,"impliedVolatility":0.5647,"delta":-0.8524,"gamma":0.0017,"theta":-0.2135,"vega":0.7184,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-10T09:39:01"},{"contractSymbol":"AMD270115C00810000","optionType":"call","expiryDate":"2027-01-15","strike":810,"lastPrice":12.2,"bid":11.3,"ask":15,"volume":0,"openInterest":298,"impliedVolatility":0.5456,"delta":0.1677,"gamma":0.0014,"theta":-0.1832,"vega":0.8037,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:40:03"},{"contractSymbol":"AMD270115P00810000","optionType":"put","expiryDate":"2027-01-15","strike":810,"lastPrice":305.15,"bid":255.15,"ask":260.5,"volume":0,"openInterest":15,"impliedVolatility":0.5683,"delta":-0.8635,"gamma":0.0016,"theta":-0.2076,"vega":0.6759,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-10T10:04:54"},{"contractSymbol":"AMD270115C00820000","optionType":"call","expiryDate":"2027-01-15","strike":820,"lastPrice":11.54,"bid":10.4,"ask":14.1,"volume":9,"openInterest":159,"impliedVolatility":0.546,"delta":0.1583,"gamma":0.0014,"theta":-0.1765,"vega":0.7747,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:53:16"},{"contractSymbol":"AMD270115P00820000","optionType":"put","expiryDate":"2027-01-15","strike":820,"lastPrice":358.9,"bid":263.95,"ask":269.7,"volume":0,"openInterest":0,"impliedVolatility":0.5666,"delta":-0.8741,"gamma":0.0016,"theta":-0.2017,"vega":0.6407,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-03T14:54:00"},{"contractSymbol":"AMD270115C00830000","optionType":"call","expiryDate":"2027-01-15","strike":830,"lastPrice":10.37,"bid":9.6,"ask":13.25,"volume":8,"openInterest":172,"impliedVolatility":0.5467,"delta":0.1495,"gamma":0.0013,"theta":-0.1699,"vega":0.7463,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:07:57"},{"contractSymbol":"AMD270115P00830000","optionType":"put","expiryDate":"2027-01-15","strike":830,"lastPrice":322.35,"bid":273.95,"ask":279,"volume":0,"openInterest":9,"impliedVolatility":0.5737,"delta":-0.8841,"gamma":0.0015,"theta":-0.1954,"vega":0.6088,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-10T09:50:22"},{"contractSymbol":"AMD270115C00840000","optionType":"call","expiryDate":"2027-01-15","strike":840,"lastPrice":9.82,"bid":9.05,"ask":12.45,"volume":2,"openInterest":275,"impliedVolatility":0.5487,"delta":0.1411,"gamma":0.0013,"theta":-0.1635,"vega":0.718,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:49:52"},{"contractSymbol":"AMD270115P00840000","optionType":"put","expiryDate":"2027-01-15","strike":840,"lastPrice":395.59,"bid":283.15,"ask":288.35,"volume":0,"openInterest":0,"impliedVolatility":0.5744,"delta":-0.8939,"gamma":0.0015,"theta":-0.19,"vega":0.5588,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-05-11T11:20:32"},{"contractSymbol":"AMD270115C00850000","optionType":"call","expiryDate":"2027-01-15","strike":850,"lastPrice":8.5,"bid":8.15,"ask":11.75,"volume":4,"openInterest":416,"impliedVolatility":0.5482,"delta":0.1331,"gamma":0.0012,"theta":-0.1571,"vega":0.6899,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:56:24"},{"contractSymbol":"AMD270115P00850000","optionType":"put","expiryDate":"2027-01-15","strike":850,"lastPrice":379.28,"bid":292.2,"ask":297.75,"volume":0,"openInterest":0,"impliedVolatility":0.5733,"delta":-0.9032,"gamma":0.0014,"theta":-0.1844,"vega":0.5256,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-27T10:36:19"},{"contractSymbol":"AMD270115C00860000","optionType":"call","expiryDate":"2027-01-15","strike":860,"lastPrice":7.7,"bid":7.9,"ask":11,"volume":13,"openInterest":317,"impliedVolatility":0.5514,"delta":0.1256,"gamma":0.0012,"theta":-0.1509,"vega":0.6624,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:48:55"},{"contractSymbol":"AMD270115P00860000","optionType":"put","expiryDate":"2027-01-15","strike":860,"lastPrice":322.46,"bid":301.95,"ask":307.2,"volume":0,"openInterest":1,"impliedVolatility":0.5777,"delta":-0.9121,"gamma":0.0014,"theta":-0.1788,"vega":0.4819,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T10:56:05"},{"contractSymbol":"AMD270115C00870000","optionType":"call","expiryDate":"2027-01-15","strike":870,"lastPrice":7.25,"bid":6.9,"ask":10.4,"volume":8,"openInterest":113,"impliedVolatility":0.5493,"delta":0.1184,"gamma":0.0011,"theta":-0.1448,"vega":0.636,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:44:13"},{"contractSymbol":"AMD270115P00870000","optionType":"put","expiryDate":"2027-01-15","strike":870,"lastPrice":347.08,"bid":311.4,"ask":316.7,"volume":0,"openInterest":0,"impliedVolatility":0.5791,"delta":-0.9207,"gamma":0.0013,"theta":-0.1746,"vega":0.4484,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-14T10:24:17"},{"contractSymbol":"AMD270115C00880000","optionType":"call","expiryDate":"2027-01-15","strike":880,"lastPrice":7,"bid":6.35,"ask":9.8,"volume":107,"openInterest":506,"impliedVolatility":0.5501,"delta":0.1117,"gamma":0.0011,"theta":-0.1389,"vega":0.6105,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:46:47"},{"contractSymbol":"AMD270115P00880000","optionType":"put","expiryDate":"2027-01-15","strike":880,"lastPrice":355.89,"bid":321.3,"ask":326.3,"volume":0,"openInterest":0,"impliedVolatility":0.5851,"delta":-0.9288,"gamma":0.0013,"theta":-0.1701,"vega":0.423,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-14T10:24:17"},{"contractSymbol":"AMD270115C00890000","optionType":"call","expiryDate":"2027-01-15","strike":890,"lastPrice":6.5,"bid":5.9,"ask":8.3,"volume":0,"openInterest":1181,"impliedVolatility":0.543,"delta":0.1053,"gamma":0.001,"theta":-0.1331,"vega":0.5854,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T10:53:03"},{"contractSymbol":"AMD270115P00890000","optionType":"put","expiryDate":"2027-01-15","strike":890,"lastPrice":364.38,"bid":330.25,"ask":335.9,"volume":0,"openInterest":0,"impliedVolatility":0.5804,"delta":-0.9365,"gamma":0.0013,"theta":-0.1652,"vega":0.3676,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-14T10:24:16"},{"contractSymbol":"AMD270115C00900000","optionType":"call","expiryDate":"2027-01-15","strike":900,"lastPrice":5.95,"bid":5.4,"ask":7.55,"volume":13,"openInterest":2994,"impliedVolatility":0.541,"delta":0.0992,"gamma":0.001,"theta":-0.1275,"vega":0.5607,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:07:03"},{"contractSymbol":"AMD270115P00900000","optionType":"put","expiryDate":"2027-01-15","strike":900,"lastPrice":373.07,"bid":340.55,"ask":345.65,"volume":0,"openInterest":0,"impliedVolatility":0.5909,"delta":-0.9438,"gamma":0.0012,"theta":-0.1621,"vega":0.337,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-14T10:24:17"},{"contractSymbol":"AMD270115C00910000","optionType":"call","expiryDate":"2027-01-15","strike":910,"lastPrice":6.75,"bid":6.5,"ask":7.15,"volume":3,"openInterest":1998,"impliedVolatility":0.557,"delta":0.0936,"gamma":0.0009,"theta":-0.1221,"vega":0.5366,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:11"},{"contractSymbol":"AMD270115P00910000","optionType":"put","expiryDate":"2027-01-15","strike":910,"lastPrice":381.98,"bid":349.7,"ask":355.3,"volume":0,"openInterest":0,"impliedVolatility":0.5877,"delta":-0.9505,"gamma":0.0012,"theta":-0.1559,"vega":0.2957,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-14T10:24:17"},{"contractSymbol":"AMD270115C00920000","optionType":"call","expiryDate":"2027-01-15","strike":920,"lastPrice":5.1,"bid":4.5,"ask":6.55,"volume":1,"openInterest":251,"impliedVolatility":0.5404,"delta":0.0882,"gamma":0.0009,"theta":-0.1168,"vega":0.5137,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:52:00"},{"contractSymbol":"AMD270115P00920000","optionType":"put","expiryDate":"2027-01-15","strike":920,"lastPrice":399.35,"bid":359.55,"ask":365.05,"volume":0,"openInterest":0,"impliedVolatility":0.5927,"delta":-0.9569,"gamma":0.0011,"theta":-0.1513,"vega":0.2583,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-23T15:55:20"},{"contractSymbol":"AMD270115C00930000","optionType":"call","expiryDate":"2027-01-15","strike":930,"lastPrice":2.81,"bid":4.1,"ask":6.1,"volume":0,"openInterest":493,"impliedVolatility":0.5401,"delta":0.0831,"gamma":0.0009,"theta":-0.1118,"vega":0.4918,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T13:57:55"},{"contractSymbol":"AMD270115P00930000","optionType":"put","expiryDate":"2027-01-15","strike":930,"lastPrice":485.4,"bid":369.8,"ask":374.8,"volume":0,"openInterest":0,"impliedVolatility":0.6026,"delta":-0.9631,"gamma":0.001,"theta":-0.1498,"vega":0.2308,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-05-13T09:31:20"},{"contractSymbol":"AMD270115C00940000","optionType":"call","expiryDate":"2027-01-15","strike":940,"lastPrice":4.35,"bid":4.3,"ask":7,"volume":24,"openInterest":90,"impliedVolatility":0.5608,"delta":0.0783,"gamma":0.0008,"theta":-0.1069,"vega":0.4706,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:29:11"},{"contractSymbol":"AMD270115P00940000","optionType":"put","expiryDate":"2027-01-15","strike":940,"lastPrice":417.74,"bid":379.6,"ask":384.7,"volume":0,"openInterest":0,"impliedVolatility":0.6074,"delta":-0.9687,"gamma":0.0009,"theta":-0.1455,"vega":0.2046,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-23T15:56:56"},{"contractSymbol":"AMD270115C00950000","optionType":"call","expiryDate":"2027-01-15","strike":950,"lastPrice":5.2,"bid":4.45,"ask":5.45,"volume":80,"openInterest":2155,"impliedVolatility":0.5539,"delta":0.0738,"gamma":0.0008,"theta":-0.1021,"vega":0.4498,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:17"},{"contractSymbol":"AMD270115P00950000","optionType":"put","expiryDate":"2027-01-15","strike":950,"lastPrice":463.53,"bid":388.9,"ask":394.5,"volume":0,"openInterest":0,"impliedVolatility":0.6041,"delta":-0.9736,"gamma":0.0009,"theta":-0.1318,"vega":0.1599,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-12T12:21:23"},{"contractSymbol":"AMD270115C00960000","optionType":"call","expiryDate":"2027-01-15","strike":960,"lastPrice":3.85,"bid":3.7,"ask":5.65,"volume":7,"openInterest":215,"impliedVolatility":0.5558,"delta":0.0695,"gamma":0.0007,"theta":-0.0976,"vega":0.4296,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:51:50"},{"contractSymbol":"AMD270115P00960000","optionType":"put","expiryDate":"2027-01-15","strike":960,"lastPrice":0,"bid":397.8,"ask":404.35,"volume":0,"openInterest":0,"impliedVolatility":0.5898,"delta":-0.978,"gamma":0.0008,"theta":-0.1185,"vega":0.142,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD270115C00970000","optionType":"call","expiryDate":"2027-01-15","strike":970,"lastPrice":3.6,"bid":3.4,"ask":5.5,"volume":7,"openInterest":608,"impliedVolatility":0.5586,"delta":0.0655,"gamma":0.0007,"theta":-0.0932,"vega":0.4102,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:51:50"},{"contractSymbol":"AMD270115P00970000","optionType":"put","expiryDate":"2027-01-15","strike":970,"lastPrice":0,"bid":409.2,"ask":414.3,"volume":0,"openInterest":0,"impliedVolatility":0.6243,"delta":-0.9818,"gamma":0.0007,"theta":-0.1056,"vega":0.1199,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD270115C00980000","optionType":"call","expiryDate":"2027-01-15","strike":980,"lastPrice":3.4,"bid":3.2,"ask":5.75,"volume":8,"openInterest":2444,"impliedVolatility":0.5672,"delta":0.0618,"gamma":0.0007,"theta":-0.089,"vega":0.3919,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:51:50"},{"contractSymbol":"AMD270115P00980000","optionType":"put","expiryDate":"2027-01-15","strike":980,"lastPrice":469.72,"bid":418.95,"ask":424.2,"volume":0,"openInterest":0,"impliedVolatility":0.6292,"delta":-0.9852,"gamma":0.0006,"theta":-0.0814,"vega":0.0798,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-10T09:44:07"},{"contractSymbol":"AMD270115C00990000","optionType":"call","expiryDate":"2027-01-15","strike":990,"lastPrice":3.59,"bid":2.55,"ask":5.45,"volume":8,"openInterest":133,"impliedVolatility":0.5629,"delta":0.0582,"gamma":0.0006,"theta":-0.085,"vega":0.3744,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:39:45"},{"contractSymbol":"AMD270115P00990000","optionType":"put","expiryDate":"2027-01-15","strike":990,"lastPrice":483.36,"bid":429.1,"ask":434.2,"volume":0,"openInterest":0,"impliedVolatility":0.6399,"delta":-0.9884,"gamma":0.0005,"theta":-0.0563,"vega":0.0624,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-10T09:58:00"},{"contractSymbol":"AMD270115C01000000","optionType":"call","expiryDate":"2027-01-15","strike":1000,"lastPrice":3.6,"bid":3.25,"ask":4.45,"volume":11,"openInterest":2910,"impliedVolatility":0.5665,"delta":0.0548,"gamma":0.0006,"theta":-0.0811,"vega":0.3575,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:15"},{"contractSymbol":"AMD270115P01000000","optionType":"put","expiryDate":"2027-01-15","strike":1000,"lastPrice":489.53,"bid":438.3,"ask":444.2,"volume":0,"openInterest":0,"impliedVolatility":0.6339,"delta":-0.991,"gamma":0.0004,"theta":-0.0364,"vega":0.0527,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-10T09:44:07"},{"contractSymbol":"AMD270115C01010000","optionType":"call","expiryDate":"2027-01-15","strike":1010,"lastPrice":2.79,"bid":1.65,"ask":5,"volume":3,"openInterest":300,"impliedVolatility":0.5589,"delta":0.0517,"gamma":0.0006,"theta":-0.0774,"vega":0.3411,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:08:53"},{"contractSymbol":"AMD270115P01010000","optionType":"put","expiryDate":"2027-01-15","strike":1010,"lastPrice":472.86,"bid":447.6,"ask":454.5,"volume":0,"openInterest":0,"impliedVolatility":0.627,"delta":-0.993,"gamma":0.0003,"theta":-0.0233,"vega":0.0365,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-14T10:24:17"},{"contractSymbol":"AMD270115C01020000","optionType":"call","expiryDate":"2027-01-15","strike":1020,"lastPrice":3.13,"bid":2.01,"ask":4.75,"volume":0,"openInterest":225,"impliedVolatility":0.568,"delta":0.0487,"gamma":0.0006,"theta":-0.0738,"vega":0.3252,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T13:11:34"},{"contractSymbol":"AMD270115P01020000","optionType":"put","expiryDate":"2027-01-15","strike":1020,"lastPrice":564.14,"bid":456.8,"ask":464.3,"volume":0,"openInterest":0,"impliedVolatility":0.6105,"delta":-0.9948,"gamma":0.0003,"theta":-0.0118,"vega":0.0311,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-01T15:02:19"},{"contractSymbol":"AMD270115C01030000","optionType":"call","expiryDate":"2027-01-15","strike":1030,"lastPrice":1.75,"bid":1.83,"ask":4.55,"volume":0,"openInterest":108,"impliedVolatility":0.5694,"delta":0.0459,"gamma":0.0005,"theta":-0.0704,"vega":0.3101,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T14:27:49"},{"contractSymbol":"AMD270115P01030000","optionType":"put","expiryDate":"2027-01-15","strike":1030,"lastPrice":490.96,"bid":468,"ask":474.2,"volume":0,"openInterest":0,"impliedVolatility":0.6529,"delta":-0.9963,"gamma":0.0002,"theta":-0.0026,"vega":0.0254,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-14T10:24:16"},{"contractSymbol":"AMD270115C01040000","optionType":"call","expiryDate":"2027-01-15","strike":1040,"lastPrice":1.32,"bid":1.64,"ask":4.4,"volume":0,"openInterest":179,"impliedVolatility":0.571,"delta":0.0433,"gamma":0.0005,"theta":-0.0672,"vega":0.2958,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T11:47:10"},{"contractSymbol":"AMD270115P01040000","optionType":"put","expiryDate":"2027-01-15","strike":1040,"lastPrice":500.43,"bid":478.65,"ask":484.25,"volume":0,"openInterest":0,"impliedVolatility":0.675,"delta":-0.9972,"gamma":0.0002,"theta":0,"vega":0.0123,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-14T10:24:17"},{"contractSymbol":"AMD270115C01050000","optionType":"call","expiryDate":"2027-01-15","strike":1050,"lastPrice":1.25,"bid":1.17,"ask":2.89,"volume":0,"openInterest":408,"impliedVolatility":0.5414,"delta":0.0408,"gamma":0.0005,"theta":-0.064,"vega":0.2823,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T13:16:19"},{"contractSymbol":"AMD270115P01050000","optionType":"put","expiryDate":"2027-01-15","strike":1050,"lastPrice":510.11,"bid":488.3,"ask":494.2,"volume":0,"openInterest":0,"impliedVolatility":0.6761,"delta":-0.998,"gamma":0.0001,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-14T10:24:17"},{"contractSymbol":"AMD270115C01060000","optionType":"call","expiryDate":"2027-01-15","strike":1060,"lastPrice":2.23,"bid":1.23,"ask":3.3,"volume":1,"openInterest":147,"impliedVolatility":0.5577,"delta":0.0385,"gamma":0.0005,"theta":-0.061,"vega":0.2693,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:22:15"},{"contractSymbol":"AMD270115P01060000","optionType":"put","expiryDate":"2027-01-15","strike":1060,"lastPrice":584.5,"bid":497.7,"ask":504.2,"volume":0,"openInterest":0,"impliedVolatility":0.6707,"delta":-0.9986,"gamma":0.0001,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-10T09:32:27"},{"contractSymbol":"AMD270115C01070000","optionType":"call","expiryDate":"2027-01-15","strike":1070,"lastPrice":1.8,"bid":1.32,"ask":3.85,"volume":0,"openInterest":317,"impliedVolatility":0.5766,"delta":0.0363,"gamma":0.0004,"theta":-0.0582,"vega":0.2568,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-10T15:03:24"},{"contractSymbol":"AMD270115P01070000","optionType":"put","expiryDate":"2027-01-15","strike":1070,"lastPrice":0,"bid":507.9,"ask":514.25,"volume":0,"openInterest":0,"impliedVolatility":0.6834,"delta":-0.9991,"gamma":0.0001,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD270115C01080000","optionType":"call","expiryDate":"2027-01-15","strike":1080,"lastPrice":0.98,"bid":1.38,"ask":2.3,"volume":0,"openInterest":439,"impliedVolatility":0.5526,"delta":0.0342,"gamma":0.0004,"theta":-0.0555,"vega":0.2447,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T10:48:55"},{"contractSymbol":"AMD270115P01080000","optionType":"put","expiryDate":"2027-01-15","strike":1080,"lastPrice":0,"bid":517.75,"ask":524.2,"volume":0,"openInterest":0,"impliedVolatility":0.6878,"delta":-0.9994,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD270115C01090000","optionType":"call","expiryDate":"2027-01-15","strike":1090,"lastPrice":1.59,"bid":1.06,"ask":3.65,"volume":1,"openInterest":734,"impliedVolatility":0.581,"delta":0.0323,"gamma":0.0004,"theta":-0.0529,"vega":0.2331,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:44:29"},{"contractSymbol":"AMD270115P01090000","optionType":"put","expiryDate":"2027-01-15","strike":1090,"lastPrice":584.85,"bid":528.05,"ask":534.25,"volume":0,"openInterest":0,"impliedVolatility":0.7026,"delta":-0.9997,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-06-12T14:38:07"},{"contractSymbol":"AMD270115C01100000","optionType":"call","expiryDate":"2027-01-15","strike":1100,"lastPrice":1.49,"bid":0.81,"ask":1.95,"volume":2,"openInterest":190,"impliedVolatility":0.5418,"delta":0.0305,"gamma":0.0004,"theta":-0.0504,"vega":0.2222,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:45:15"},{"contractSymbol":"AMD270115P01100000","optionType":"put","expiryDate":"2027-01-15","strike":1100,"lastPrice":0,"bid":537.6,"ask":544.25,"volume":0,"openInterest":0,"impliedVolatility":0.6997,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD270115C01110000","optionType":"call","expiryDate":"2027-01-15","strike":1110,"lastPrice":1.7,"bid":1.5,"ask":1.75,"volume":11,"openInterest":867,"impliedVolatility":0.561,"delta":0.0287,"gamma":0.0004,"theta":-0.0481,"vega":0.2118,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:27"},{"contractSymbol":"AMD270115P01110000","optionType":"put","expiryDate":"2027-01-15","strike":1110,"lastPrice":545.8,"bid":549,"ask":554.25,"volume":0,"openInterest":0,"impliedVolatility":0.738,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-06-30T12:21:11"},{"contractSymbol":"AMD270115C01120000","optionType":"call","expiryDate":"2027-01-15","strike":1120,"lastPrice":1.29,"bid":1.15,"ask":1.85,"volume":40,"openInterest":3880,"impliedVolatility":0.5605,"delta":0.0271,"gamma":0.0003,"theta":-0.0458,"vega":0.2021,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:56:57"},{"contractSymbol":"AMD270115P01120000","optionType":"put","expiryDate":"2027-01-15","strike":1120,"lastPrice":597.35,"bid":558.8,"ask":564.25,"volume":0,"openInterest":0,"impliedVolatility":0.742,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-04T15:27:17"},{"contractSymbol":"AMD270219C00200000","optionType":"call","expiryDate":"2027-02-19","strike":200,"lastPrice":328.35,"bid":360.75,"ask":367,"volume":0,"openInterest":4,"impliedVolatility":0.6208,"delta":0.9927,"gamma":0.0001,"theta":0,"vega":0.0733,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-09T12:34:35"},{"contractSymbol":"AMD270219P00200000","optionType":"put","expiryDate":"2027-02-19","strike":200,"lastPrice":0.7,"bid":0.28,"ask":0.95,"volume":12,"openInterest":326,"impliedVolatility":0.7156,"delta":-0.0072,"gamma":0.0001,"theta":-0.0167,"vega":0.0736,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:54:12"},{"contractSymbol":"AMD270219C00210000","optionType":"call","expiryDate":"2027-02-19","strike":210,"lastPrice":339.6,"bid":351.05,"ask":357,"volume":2,"openInterest":11,"impliedVolatility":0.5754,"delta":0.9914,"gamma":0.0001,"theta":-0.0012,"vega":0.0845,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:49:43"},{"contractSymbol":"AMD270219P00210000","optionType":"put","expiryDate":"2027-02-19","strike":210,"lastPrice":0.95,"bid":0.52,"ask":1.12,"volume":8,"openInterest":107,"impliedVolatility":0.7117,"delta":-0.0085,"gamma":0.0001,"theta":-0.0188,"vega":0.0851,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:45:39"},{"contractSymbol":"AMD270219C00220000","optionType":"call","expiryDate":"2027-02-19","strike":220,"lastPrice":331.45,"bid":341.4,"ask":346.8,"volume":6,"openInterest":15,"impliedVolatility":0.4549,"delta":0.99,"gamma":0.0001,"theta":-0.004,"vega":0.0972,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:12:18"},{"contractSymbol":"AMD270219P00220000","optionType":"put","expiryDate":"2027-02-19","strike":220,"lastPrice":1.02,"bid":0.42,"ask":1.11,"volume":0,"openInterest":192,"impliedVolatility":0.6739,"delta":-0.01,"gamma":0.0001,"theta":-0.0212,"vega":0.0977,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T10:43:53"},{"contractSymbol":"AMD270219C00230000","optionType":"call","expiryDate":"2027-02-19","strike":230,"lastPrice":321.17,"bid":331.75,"ask":336.75,"volume":10,"openInterest":16,"impliedVolatility":0,"delta":0.9883,"gamma":0.0001,"theta":-0.007,"vega":0.1112,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:12:05"},{"contractSymbol":"AMD270219P00230000","optionType":"put","expiryDate":"2027-02-19","strike":230,"lastPrice":1.13,"bid":0.46,"ask":2.51,"volume":0,"openInterest":80,"impliedVolatility":0.7119,"delta":-0.0117,"gamma":0.0001,"theta":-0.0238,"vega":0.1119,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T13:52:38"},{"contractSymbol":"AMD270219C00240000","optionType":"call","expiryDate":"2027-02-19","strike":240,"lastPrice":236.07,"bid":322.1,"ask":327.45,"volume":0,"openInterest":14,"impliedVolatility":0.5467,"delta":0.9864,"gamma":0.0001,"theta":-0.0104,"vega":0.1273,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-19T15:55:33"},{"contractSymbol":"AMD270219P00240000","optionType":"put","expiryDate":"2027-02-19","strike":240,"lastPrice":1.39,"bid":0.62,"ask":2.69,"volume":0,"openInterest":68,"impliedVolatility":0.6934,"delta":-0.0136,"gamma":0.0001,"theta":-0.0267,"vega":0.1284,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T13:51:46"},{"contractSymbol":"AMD270219C00250000","optionType":"call","expiryDate":"2027-02-19","strike":250,"lastPrice":301.52,"bid":312.5,"ask":318.25,"volume":35,"openInterest":6,"impliedVolatility":0.5831,"delta":0.9841,"gamma":0.0002,"theta":-0.0141,"vega":0.1455,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:12:44"},{"contractSymbol":"AMD270219P00250000","optionType":"put","expiryDate":"2027-02-19","strike":250,"lastPrice":1.64,"bid":0.64,"ask":2.91,"volume":0,"openInterest":218,"impliedVolatility":0.6714,"delta":-0.0159,"gamma":0.0002,"theta":-0.03,"vega":0.1464,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T13:50:38"},{"contractSymbol":"AMD270219C00260000","optionType":"call","expiryDate":"2027-02-19","strike":260,"lastPrice":294.1,"bid":303,"ask":308.2,"volume":0,"openInterest":11,"impliedVolatility":0.5579,"delta":0.9815,"gamma":0.0002,"theta":-0.0182,"vega":0.1655,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T13:43:26"},{"contractSymbol":"AMD270219P00260000","optionType":"put","expiryDate":"2027-02-19","strike":260,"lastPrice":1.93,"bid":0.86,"ask":3.05,"volume":3,"openInterest":188,"impliedVolatility":0.6532,"delta":-0.0185,"gamma":0.0002,"theta":-0.0336,"vega":0.1663,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:53:20"},{"contractSymbol":"AMD270219C00270000","optionType":"call","expiryDate":"2027-02-19","strike":270,"lastPrice":210.05,"bid":293.5,"ask":298.7,"volume":0,"openInterest":22,"impliedVolatility":0.5639,"delta":0.9785,"gamma":0.0002,"theta":-0.0226,"vega":0.1882,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-19T12:23:45"},{"contractSymbol":"AMD270219P00270000","optionType":"put","expiryDate":"2027-02-19","strike":270,"lastPrice":2.3,"bid":1.26,"ask":2.89,"volume":4,"openInterest":763,"impliedVolatility":0.6315,"delta":-0.0216,"gamma":0.0002,"theta":-0.0376,"vega":0.1897,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:54:12"},{"contractSymbol":"AMD270219C00280000","optionType":"call","expiryDate":"2027-02-19","strike":280,"lastPrice":272.88,"bid":284.05,"ask":289.5,"volume":64,"openInterest":25,"impliedVolatility":0.5727,"delta":0.975,"gamma":0.0003,"theta":-0.0275,"vega":0.2137,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:13:52"},{"contractSymbol":"AMD270219P00280000","optionType":"put","expiryDate":"2027-02-19","strike":280,"lastPrice":3.58,"bid":1.55,"ask":4.15,"volume":0,"openInterest":156,"impliedVolatility":0.6406,"delta":-0.0251,"gamma":0.0003,"theta":-0.042,"vega":0.2151,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T13:14:27"},{"contractSymbol":"AMD270219C00290000","optionType":"call","expiryDate":"2027-02-19","strike":290,"lastPrice":263.4,"bid":274.65,"ask":280.2,"volume":1,"openInterest":41,"impliedVolatility":0.5727,"delta":0.9711,"gamma":0.0003,"theta":-0.0328,"vega":0.2416,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:54:10"},{"contractSymbol":"AMD270219P00290000","optionType":"put","expiryDate":"2027-02-19","strike":290,"lastPrice":2.97,"bid":1.91,"ask":4.2,"volume":3,"openInterest":1161,"impliedVolatility":0.6212,"delta":-0.0291,"gamma":0.0003,"theta":-0.0469,"vega":0.2428,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:36:23"},{"contractSymbol":"AMD270219C00300000","optionType":"call","expiryDate":"2027-02-19","strike":300,"lastPrice":259.11,"bid":265.3,"ask":270.45,"volume":2,"openInterest":20,"impliedVolatility":0.5595,"delta":0.9665,"gamma":0.0003,"theta":-0.0387,"vega":0.2728,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:51:45"},{"contractSymbol":"AMD270219P00300000","optionType":"put","expiryDate":"2027-02-19","strike":300,"lastPrice":3.5,"bid":2.54,"ask":4.25,"volume":3,"openInterest":310,"impliedVolatility":0.607,"delta":-0.0336,"gamma":0.0003,"theta":-0.0523,"vega":0.2748,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:35:34"},{"contractSymbol":"AMD270219C00310000","optionType":"call","expiryDate":"2027-02-19","strike":310,"lastPrice":249,"bid":256,"ask":261.25,"volume":0,"openInterest":26,"impliedVolatility":0.5576,"delta":0.9613,"gamma":0.0004,"theta":-0.0451,"vega":0.3074,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:10:54"},{"contractSymbol":"AMD270219P00310000","optionType":"put","expiryDate":"2027-02-19","strike":310,"lastPrice":4.05,"bid":2.56,"ask":5.2,"volume":2,"openInterest":484,"impliedVolatility":0.5965,"delta":-0.0389,"gamma":0.0004,"theta":-0.0583,"vega":0.309,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:15:44"},{"contractSymbol":"AMD270219C00320000","optionType":"call","expiryDate":"2027-02-19","strike":320,"lastPrice":198,"bid":246.8,"ask":252.45,"volume":0,"openInterest":11,"impliedVolatility":0.5617,"delta":0.9554,"gamma":0.0004,"theta":-0.052,"vega":0.3445,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T09:35:22"},{"contractSymbol":"AMD270219P00320000","optionType":"put","expiryDate":"2027-02-19","strike":320,"lastPrice":4.92,"bid":2.95,"ask":6.4,"volume":4,"openInterest":620,"impliedVolatility":0.5939,"delta":-0.0449,"gamma":0.0004,"theta":-0.0648,"vega":0.3466,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:32:24"},{"contractSymbol":"AMD270219C00330000","optionType":"call","expiryDate":"2027-02-19","strike":330,"lastPrice":146,"bid":237.8,"ask":243,"volume":0,"openInterest":11,"impliedVolatility":0.5531,"delta":0.9487,"gamma":0.0005,"theta":-0.0594,"vega":0.3855,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-01T10:13:58"},{"contractSymbol":"AMD270219P00330000","optionType":"put","expiryDate":"2027-02-19","strike":330,"lastPrice":5.59,"bid":3.35,"ask":7.15,"volume":2,"openInterest":899,"impliedVolatility":0.5826,"delta":-0.0516,"gamma":0.0005,"theta":-0.0719,"vega":0.3888,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:03:49"},{"contractSymbol":"AMD270219C00340000","optionType":"call","expiryDate":"2027-02-19","strike":340,"lastPrice":172.62,"bid":228.8,"ask":234.2,"volume":0,"openInterest":14,"impliedVolatility":0.5527,"delta":0.9412,"gamma":0.0006,"theta":-0.0674,"vega":0.4296,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T13:58:11"},{"contractSymbol":"AMD270219P00340000","optionType":"put","expiryDate":"2027-02-19","strike":340,"lastPrice":6.87,"bid":4.65,"ask":8.05,"volume":4,"openInterest":452,"impliedVolatility":0.5826,"delta":-0.0593,"gamma":0.0006,"theta":-0.0795,"vega":0.4319,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:48:03"},{"contractSymbol":"AMD270219C00350000","optionType":"call","expiryDate":"2027-02-19","strike":350,"lastPrice":211,"bid":220.05,"ask":225.25,"volume":0,"openInterest":19,"impliedVolatility":0.5491,"delta":0.9327,"gamma":0.0006,"theta":-0.076,"vega":0.4761,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:20:21"},{"contractSymbol":"AMD270219P00350000","optionType":"put","expiryDate":"2027-02-19","strike":350,"lastPrice":8.15,"bid":5.3,"ask":9.1,"volume":4,"openInterest":1009,"impliedVolatility":0.5742,"delta":-0.0678,"gamma":0.0006,"theta":-0.0877,"vega":0.4798,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:20:06"},{"contractSymbol":"AMD270219C00360000","optionType":"call","expiryDate":"2027-02-19","strike":360,"lastPrice":202.93,"bid":211.35,"ask":216.8,"volume":4,"openInterest":30,"impliedVolatility":0.5493,"delta":0.9234,"gamma":0.0007,"theta":-0.085,"vega":0.5263,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:44:36"},{"contractSymbol":"AMD270219P00360000","optionType":"put","expiryDate":"2027-02-19","strike":360,"lastPrice":8.5,"bid":6.7,"ask":10.25,"volume":5,"openInterest":1294,"impliedVolatility":0.5723,"delta":-0.0772,"gamma":0.0007,"theta":-0.0964,"vega":0.5302,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:03"},{"contractSymbol":"AMD270219C00370000","optionType":"call","expiryDate":"2027-02-19","strike":370,"lastPrice":194.57,"bid":202.9,"ask":208.65,"volume":2,"openInterest":66,"impliedVolatility":0.5515,"delta":0.9132,"gamma":0.0008,"theta":-0.0945,"vega":0.5782,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:40:07"},{"contractSymbol":"AMD270219P00370000","optionType":"put","expiryDate":"2027-02-19","strike":370,"lastPrice":11.05,"bid":7.7,"ask":11.8,"volume":8,"openInterest":860,"impliedVolatility":0.5679,"delta":-0.0876,"gamma":0.0008,"theta":-0.1055,"vega":0.5814,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:10:34"},{"contractSymbol":"AMD270219C00380000","optionType":"call","expiryDate":"2027-02-19","strike":380,"lastPrice":187,"bid":194.55,"ask":200.35,"volume":4,"openInterest":12,"impliedVolatility":0.5499,"delta":0.902,"gamma":0.0008,"theta":-0.1043,"vega":0.6321,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:40:58"},{"contractSymbol":"AMD270219P00380000","optionType":"put","expiryDate":"2027-02-19","strike":380,"lastPrice":12.2,"bid":9.15,"ask":13.4,"volume":79,"openInterest":1021,"impliedVolatility":0.5655,"delta":-0.099,"gamma":0.0008,"theta":-0.1151,"vega":0.6368,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:37:42"},{"contractSymbol":"AMD270219C00390000","optionType":"call","expiryDate":"2027-02-19","strike":390,"lastPrice":182.65,"bid":186.7,"ask":192.45,"volume":8,"openInterest":66,"impliedVolatility":0.5527,"delta":0.8898,"gamma":0.0009,"theta":-0.1145,"vega":0.6882,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:50:10"},{"contractSymbol":"AMD270219P00390000","optionType":"put","expiryDate":"2027-02-19","strike":390,"lastPrice":14.29,"bid":10.75,"ask":14.5,"volume":9,"openInterest":675,"impliedVolatility":0.5581,"delta":-0.1113,"gamma":0.0009,"theta":-0.125,"vega":0.6927,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:25:44"},{"contractSymbol":"AMD270219C00400000","optionType":"call","expiryDate":"2027-02-19","strike":400,"lastPrice":180,"bid":179,"ask":184.4,"volume":15,"openInterest":136,"impliedVolatility":0.5524,"delta":0.8767,"gamma":0.001,"theta":-0.1248,"vega":0.7443,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:56:02"},{"contractSymbol":"AMD270219P00400000","optionType":"put","expiryDate":"2027-02-19","strike":400,"lastPrice":14.75,"bid":14.1,"ask":16.95,"volume":108,"openInterest":1983,"impliedVolatility":0.5701,"delta":-0.1245,"gamma":0.001,"theta":-0.1351,"vega":0.7489,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:08"},{"contractSymbol":"AMD270219C00410000","optionType":"call","expiryDate":"2027-02-19","strike":410,"lastPrice":164.1,"bid":170.65,"ask":176.75,"volume":1,"openInterest":27,"impliedVolatility":0.5481,"delta":0.8628,"gamma":0.0011,"theta":-0.1353,"vega":0.8014,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:23:16"},{"contractSymbol":"AMD270219P00410000","optionType":"put","expiryDate":"2027-02-19","strike":410,"lastPrice":18.6,"bid":14.65,"ask":19.4,"volume":4,"openInterest":1607,"impliedVolatility":0.5606,"delta":-0.1387,"gamma":0.0011,"theta":-0.1453,"vega":0.8081,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:35:17"},{"contractSymbol":"AMD270219C00420000","optionType":"call","expiryDate":"2027-02-19","strike":420,"lastPrice":154.9,"bid":162.95,"ask":168.8,"volume":11,"openInterest":182,"impliedVolatility":0.544,"delta":0.848,"gamma":0.0012,"theta":-0.1457,"vega":0.8586,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:27:13"},{"contractSymbol":"AMD270219P00420000","optionType":"put","expiryDate":"2027-02-19","strike":420,"lastPrice":21.3,"bid":16.9,"ask":21.8,"volume":102,"openInterest":2329,"impliedVolatility":0.5594,"delta":-0.1537,"gamma":0.0012,"theta":-0.1555,"vega":0.864,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:47:45"},{"contractSymbol":"AMD270219C00430000","optionType":"call","expiryDate":"2027-02-19","strike":430,"lastPrice":158.23,"bid":155.7,"ask":161.4,"volume":7,"openInterest":147,"impliedVolatility":0.5437,"delta":0.8325,"gamma":0.0012,"theta":-0.1561,"vega":0.9141,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:37"},{"contractSymbol":"AMD270219P00430000","optionType":"put","expiryDate":"2027-02-19","strike":430,"lastPrice":23.97,"bid":19.4,"ask":24.4,"volume":101,"openInterest":256,"impliedVolatility":0.5586,"delta":-0.1695,"gamma":0.0013,"theta":-0.1657,"vega":0.9213,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:05:51"},{"contractSymbol":"AMD270219C00440000","optionType":"call","expiryDate":"2027-02-19","strike":440,"lastPrice":151.18,"bid":148.75,"ask":154.35,"volume":13,"openInterest":99,"impliedVolatility":0.5447,"delta":0.8163,"gamma":0.0013,"theta":-0.1663,"vega":0.9692,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:37"},{"contractSymbol":"AMD270219P00440000","optionType":"put","expiryDate":"2027-02-19","strike":440,"lastPrice":26.5,"bid":22.1,"ask":26.5,"volume":31,"openInterest":250,"impliedVolatility":0.5542,"delta":-0.186,"gamma":0.0013,"theta":-0.1758,"vega":0.9769,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:49:55"},{"contractSymbol":"AMD270219C00450000","optionType":"call","expiryDate":"2027-02-19","strike":450,"lastPrice":137.35,"bid":142.05,"ask":147.15,"volume":1,"openInterest":196,"impliedVolatility":0.5439,"delta":0.7995,"gamma":0.0014,"theta":-0.1762,"vega":1.0226,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:35:48"},{"contractSymbol":"AMD270219P00450000","optionType":"put","expiryDate":"2027-02-19","strike":450,"lastPrice":28,"bid":26.3,"ask":28,"volume":6,"openInterest":1578,"impliedVolatility":0.5525,"delta":-0.2031,"gamma":0.0014,"theta":-0.1855,"vega":1.0289,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:01"},{"contractSymbol":"AMD270219C00460000","optionType":"call","expiryDate":"2027-02-19","strike":460,"lastPrice":127.25,"bid":135.35,"ask":140.35,"volume":0,"openInterest":247,"impliedVolatility":0.5432,"delta":0.7821,"gamma":0.0015,"theta":-0.1858,"vega":1.0731,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:16:02"},{"contractSymbol":"AMD270219P00460000","optionType":"put","expiryDate":"2027-02-19","strike":460,"lastPrice":33.17,"bid":28.3,"ask":33.55,"volume":6,"openInterest":936,"impliedVolatility":0.5576,"delta":-0.2209,"gamma":0.0015,"theta":-0.195,"vega":1.0809,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:46:59"},{"contractSymbol":"AMD270219C00470000","optionType":"call","expiryDate":"2027-02-19","strike":470,"lastPrice":121,"bid":129,"ask":134.1,"volume":6,"openInterest":140,"impliedVolatility":0.5443,"delta":0.7642,"gamma":0.0015,"theta":-0.195,"vega":1.1219,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:45:56"},{"contractSymbol":"AMD270219P00470000","optionType":"put","expiryDate":"2027-02-19","strike":470,"lastPrice":37.26,"bid":31.8,"ask":37.05,"volume":1,"openInterest":371,"impliedVolatility":0.5577,"delta":-0.2391,"gamma":0.0016,"theta":-0.204,"vega":1.1296,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:19:45"},{"contractSymbol":"AMD270219C00480000","optionType":"call","expiryDate":"2027-02-19","strike":480,"lastPrice":123.95,"bid":122.7,"ask":128,"volume":3,"openInterest":195,"impliedVolatility":0.5444,"delta":0.746,"gamma":0.0016,"theta":-0.2036,"vega":1.1677,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:08"},{"contractSymbol":"AMD270219P00480000","optionType":"put","expiryDate":"2027-02-19","strike":480,"lastPrice":41.37,"bid":37.5,"ask":40.8,"volume":48,"openInterest":607,"impliedVolatility":0.5664,"delta":-0.2578,"gamma":0.0016,"theta":-0.2126,"vega":1.1743,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:01:37"},{"contractSymbol":"AMD270219C00490000","optionType":"call","expiryDate":"2027-02-19","strike":490,"lastPrice":120,"bid":116.85,"ask":121.8,"volume":2,"openInterest":158,"impliedVolatility":0.5442,"delta":0.7274,"gamma":0.0016,"theta":-0.2117,"vega":1.21,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:32"},{"contractSymbol":"AMD270219P00490000","optionType":"put","expiryDate":"2027-02-19","strike":490,"lastPrice":45.1,"bid":39.55,"ask":44.8,"volume":17,"openInterest":611,"impliedVolatility":0.5588,"delta":-0.2768,"gamma":0.0017,"theta":-0.2206,"vega":1.2176,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:49:02"},{"contractSymbol":"AMD270219C00500000","optionType":"call","expiryDate":"2027-02-19","strike":500,"lastPrice":110,"bid":111.8,"ask":115,"volume":8,"openInterest":368,"impliedVolatility":0.543,"delta":0.7085,"gamma":0.0017,"theta":-0.2193,"vega":1.2495,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:13"},{"contractSymbol":"AMD270219P00500000","optionType":"put","expiryDate":"2027-02-19","strike":500,"lastPrice":50.1,"bid":44,"ask":48.9,"volume":42,"openInterest":631,"impliedVolatility":0.5598,"delta":-0.2961,"gamma":0.0017,"theta":-0.2281,"vega":1.257,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:20:06"},{"contractSymbol":"AMD270219C00510000","optionType":"call","expiryDate":"2027-02-19","strike":510,"lastPrice":104.38,"bid":105.6,"ask":111.1,"volume":17,"openInterest":713,"impliedVolatility":0.5471,"delta":0.6895,"gamma":0.0017,"theta":-0.2262,"vega":1.2856,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:54:59"},{"contractSymbol":"AMD270219P00510000","optionType":"put","expiryDate":"2027-02-19","strike":510,"lastPrice":54.6,"bid":48.05,"ask":53.4,"volume":16,"openInterest":464,"impliedVolatility":0.5592,"delta":-0.3156,"gamma":0.0018,"theta":-0.2349,"vega":1.2912,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:48:21"},{"contractSymbol":"AMD270219C00520000","optionType":"call","expiryDate":"2027-02-19","strike":520,"lastPrice":94.85,"bid":100.3,"ask":105.8,"volume":6,"openInterest":456,"impliedVolatility":0.5474,"delta":0.6703,"gamma":0.0018,"theta":-0.2324,"vega":1.3178,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:55:16"},{"contractSymbol":"AMD270219P00520000","optionType":"put","expiryDate":"2027-02-19","strike":520,"lastPrice":57.22,"bid":52.95,"ask":58.1,"volume":56,"openInterest":266,"impliedVolatility":0.5609,"delta":-0.3353,"gamma":0.0018,"theta":-0.2412,"vega":1.323,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:02"},{"contractSymbol":"AMD270219C00530000","optionType":"call","expiryDate":"2027-02-19","strike":530,"lastPrice":99,"bid":96.9,"ask":100.55,"volume":16,"openInterest":489,"impliedVolatility":0.5534,"delta":0.6511,"gamma":0.0018,"theta":-0.2381,"vega":1.3466,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:44"},{"contractSymbol":"AMD270219P00530000","optionType":"put","expiryDate":"2027-02-19","strike":530,"lastPrice":62.95,"bid":57.95,"ask":62.95,"volume":5,"openInterest":81,"impliedVolatility":0.5619,"delta":-0.355,"gamma":0.0019,"theta":-0.2468,"vega":1.3516,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:11:34"},{"contractSymbol":"AMD270219C00540000","optionType":"call","expiryDate":"2027-02-19","strike":540,"lastPrice":91,"bid":91.5,"ask":95.1,"volume":11,"openInterest":343,"impliedVolatility":0.5496,"delta":0.6318,"gamma":0.0019,"theta":-0.243,"vega":1.372,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:01"},{"contractSymbol":"AMD270219P00540000","optionType":"put","expiryDate":"2027-02-19","strike":540,"lastPrice":70.04,"bid":62.8,"ask":68.05,"volume":4,"openInterest":212,"impliedVolatility":0.5617,"delta":-0.3748,"gamma":0.0019,"theta":-0.2518,"vega":1.3757,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:53:20"},{"contractSymbol":"AMD270219C00550000","optionType":"call","expiryDate":"2027-02-19","strike":550,"lastPrice":87.35,"bid":87.55,"ask":90.95,"volume":47,"openInterest":464,"impliedVolatility":0.5543,"delta":0.6126,"gamma":0.0019,"theta":-0.2473,"vega":1.3935,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:21"},{"contractSymbol":"AMD270219P00550000","optionType":"put","expiryDate":"2027-02-19","strike":550,"lastPrice":69.88,"bid":68.4,"ask":71.7,"volume":20,"openInterest":314,"impliedVolatility":0.5575,"delta":-0.3946,"gamma":0.002,"theta":-0.2561,"vega":1.3959,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:56"},{"contractSymbol":"AMD270219C00560000","optionType":"call","expiryDate":"2027-02-19","strike":560,"lastPrice":83.45,"bid":83.45,"ask":86,"volume":17,"openInterest":346,"impliedVolatility":0.5542,"delta":0.5935,"gamma":0.0019,"theta":-0.2509,"vega":1.4115,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:43"},{"contractSymbol":"AMD270219P00560000","optionType":"put","expiryDate":"2027-02-19","strike":560,"lastPrice":81.49,"bid":73.65,"ask":78.9,"volume":0,"openInterest":136,"impliedVolatility":0.5634,"delta":-0.4144,"gamma":0.002,"theta":-0.2598,"vega":1.4127,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:59:40"},{"contractSymbol":"AMD270219C00570000","optionType":"call","expiryDate":"2027-02-19","strike":570,"lastPrice":73.5,"bid":77.55,"ask":81.45,"volume":50,"openInterest":574,"impliedVolatility":0.5478,"delta":0.5745,"gamma":0.0019,"theta":-0.2539,"vega":1.4261,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:44:34"},{"contractSymbol":"AMD270219P00570000","optionType":"put","expiryDate":"2027-02-19","strike":570,"lastPrice":86.5,"bid":79.55,"ask":84.6,"volume":0,"openInterest":78,"impliedVolatility":0.5648,"delta":-0.434,"gamma":0.002,"theta":-0.2628,"vega":1.4258,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:46:05"},{"contractSymbol":"AMD270219C00580000","optionType":"call","expiryDate":"2027-02-19","strike":580,"lastPrice":68.5,"bid":73.55,"ask":77.6,"volume":4,"openInterest":541,"impliedVolatility":0.5492,"delta":0.5558,"gamma":0.002,"theta":-0.2562,"vega":1.4372,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:04:51"},{"contractSymbol":"AMD270219P00580000","optionType":"put","expiryDate":"2027-02-19","strike":580,"lastPrice":92.55,"bid":85.55,"ask":90.5,"volume":0,"openInterest":37,"impliedVolatility":0.5659,"delta":-0.4534,"gamma":0.002,"theta":-0.2652,"vega":1.4352,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:53:13"},{"contractSymbol":"AMD270219C00590000","optionType":"call","expiryDate":"2027-02-19","strike":590,"lastPrice":64.77,"bid":69.7,"ask":73.55,"volume":21,"openInterest":381,"impliedVolatility":0.5492,"delta":0.5372,"gamma":0.002,"theta":-0.258,"vega":1.445,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:05:33"},{"contractSymbol":"AMD270219P00590000","optionType":"put","expiryDate":"2027-02-19","strike":590,"lastPrice":100.26,"bid":91.3,"ask":96.3,"volume":4,"openInterest":16,"impliedVolatility":0.5645,"delta":-0.4727,"gamma":0.002,"theta":-0.2671,"vega":1.4408,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:39:35"},{"contractSymbol":"AMD270219C00600000","optionType":"call","expiryDate":"2027-02-19","strike":600,"lastPrice":61.17,"bid":66,"ask":69.9,"volume":13,"openInterest":894,"impliedVolatility":0.5499,"delta":0.5189,"gamma":0.002,"theta":-0.2591,"vega":1.4497,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:08:59"},{"contractSymbol":"AMD270219P00600000","optionType":"put","expiryDate":"2027-02-19","strike":600,"lastPrice":106.74,"bid":97.75,"ask":102.5,"volume":0,"openInterest":23,"impliedVolatility":0.5656,"delta":-0.4918,"gamma":0.002,"theta":-0.2684,"vega":1.4436,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:36:43"},{"contractSymbol":"AMD270219C00610000","optionType":"call","expiryDate":"2027-02-19","strike":610,"lastPrice":57.84,"bid":62.5,"ask":66.7,"volume":11,"openInterest":249,"impliedVolatility":0.5516,"delta":0.5008,"gamma":0.002,"theta":-0.2597,"vega":1.4512,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:11:39"},{"contractSymbol":"AMD270219P00610000","optionType":"put","expiryDate":"2027-02-19","strike":610,"lastPrice":113.4,"bid":104,"ask":109.15,"volume":4,"openInterest":10,"impliedVolatility":0.5664,"delta":-0.5106,"gamma":0.002,"theta":-0.269,"vega":1.4428,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:49:46"},{"contractSymbol":"AMD270219C00620000","optionType":"call","expiryDate":"2027-02-19","strike":620,"lastPrice":60.22,"bid":59.15,"ask":63.45,"volume":13,"openInterest":460,"impliedVolatility":0.5525,"delta":0.4831,"gamma":0.002,"theta":-0.2597,"vega":1.4498,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:08"},{"contractSymbol":"AMD270219P00620000","optionType":"put","expiryDate":"2027-02-19","strike":620,"lastPrice":119.6,"bid":110.1,"ask":115.45,"volume":0,"openInterest":17,"impliedVolatility":0.5643,"delta":-0.529,"gamma":0.002,"theta":-0.2691,"vega":1.4386,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:39:50"},{"contractSymbol":"AMD270219C00630000","optionType":"call","expiryDate":"2027-02-19","strike":630,"lastPrice":53,"bid":55.9,"ask":60.25,"volume":1,"openInterest":101,"impliedVolatility":0.5528,"delta":0.4657,"gamma":0.002,"theta":-0.2592,"vega":1.4458,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:35:33"},{"contractSymbol":"AMD270219P00630000","optionType":"put","expiryDate":"2027-02-19","strike":630,"lastPrice":177.5,"bid":117.35,"ask":122.15,"volume":0,"openInterest":7,"impliedVolatility":0.5664,"delta":-0.5473,"gamma":0.002,"theta":-0.2688,"vega":1.4309,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-04T11:34:21"},{"contractSymbol":"AMD270219C00640000","optionType":"call","expiryDate":"2027-02-19","strike":640,"lastPrice":50.35,"bid":53.25,"ask":56.95,"volume":4,"openInterest":537,"impliedVolatility":0.5537,"delta":0.4487,"gamma":0.0019,"theta":-0.2582,"vega":1.4394,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:53:41"},{"contractSymbol":"AMD270219P00640000","optionType":"put","expiryDate":"2027-02-19","strike":640,"lastPrice":188.81,"bid":124.05,"ask":129.05,"volume":0,"openInterest":9,"impliedVolatility":0.5662,"delta":-0.5652,"gamma":0.002,"theta":-0.268,"vega":1.4214,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-27T11:49:39"},{"contractSymbol":"AMD270219C00650000","optionType":"call","expiryDate":"2027-02-19","strike":650,"lastPrice":46.45,"bid":49.95,"ask":54.3,"volume":21,"openInterest":2234,"impliedVolatility":0.5536,"delta":0.432,"gamma":0.0019,"theta":-0.2568,"vega":1.4302,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:46:21"},{"contractSymbol":"AMD270219P00650000","optionType":"put","expiryDate":"2027-02-19","strike":650,"lastPrice":142.4,"bid":130.35,"ask":136.1,"volume":1,"openInterest":2,"impliedVolatility":0.564,"delta":-0.5827,"gamma":0.002,"theta":-0.2667,"vega":1.4084,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:22:51"},{"contractSymbol":"AMD270219C00660000","optionType":"call","expiryDate":"2027-02-19","strike":660,"lastPrice":44.76,"bid":47.2,"ask":51.3,"volume":33,"openInterest":560,"impliedVolatility":0.5532,"delta":0.4158,"gamma":0.0019,"theta":-0.2549,"vega":1.4186,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:41:49"},{"contractSymbol":"AMD270219P00660000","optionType":"put","expiryDate":"2027-02-19","strike":660,"lastPrice":148.8,"bid":137.5,"ask":143.3,"volume":1,"openInterest":5,"impliedVolatility":0.5643,"delta":-0.5998,"gamma":0.002,"theta":-0.265,"vega":1.3938,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:50:00"},{"contractSymbol":"AMD270219C00670000","optionType":"call","expiryDate":"2027-02-19","strike":670,"lastPrice":41.6,"bid":44.55,"ask":48.25,"volume":15,"openInterest":192,"impliedVolatility":0.552,"delta":0.3999,"gamma":0.0019,"theta":-0.2526,"vega":1.4053,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:46:33"},{"contractSymbol":"AMD270219P00670000","optionType":"put","expiryDate":"2027-02-19","strike":670,"lastPrice":180.87,"bid":144.8,"ask":150.6,"volume":0,"openInterest":4,"impliedVolatility":0.5644,"delta":-0.6166,"gamma":0.002,"theta":-0.2629,"vega":1.3759,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-09T09:43:52"},{"contractSymbol":"AMD270219C00680000","optionType":"call","expiryDate":"2027-02-19","strike":680,"lastPrice":43.32,"bid":43.3,"ask":45.7,"volume":103,"openInterest":2059,"impliedVolatility":0.5566,"delta":0.3845,"gamma":0.0019,"theta":-0.25,"vega":1.3903,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:56:32"},{"contractSymbol":"AMD270219P00680000","optionType":"put","expiryDate":"2027-02-19","strike":680,"lastPrice":219.2,"bid":151.9,"ask":158.1,"volume":0,"openInterest":32,"impliedVolatility":0.5636,"delta":-0.633,"gamma":0.002,"theta":-0.2606,"vega":1.3534,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-04T09:56:02"},{"contractSymbol":"AMD270219C00690000","optionType":"call","expiryDate":"2027-02-19","strike":690,"lastPrice":37.26,"bid":39.7,"ask":43.45,"volume":7,"openInterest":524,"impliedVolatility":0.553,"delta":0.3695,"gamma":0.0018,"theta":-0.2471,"vega":1.3733,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:55:19"},{"contractSymbol":"AMD270219P00690000","optionType":"put","expiryDate":"2027-02-19","strike":690,"lastPrice":171.11,"bid":159.85,"ask":165.7,"volume":1,"openInterest":27,"impliedVolatility":0.5652,"delta":-0.649,"gamma":0.002,"theta":-0.2578,"vega":1.3346,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:15:14"},{"contractSymbol":"AMD270219C00700000","optionType":"call","expiryDate":"2027-02-19","strike":700,"lastPrice":40.04,"bid":37.45,"ask":41,"volume":26,"openInterest":654,"impliedVolatility":0.5526,"delta":0.3549,"gamma":0.0018,"theta":-0.2438,"vega":1.3542,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:49"},{"contractSymbol":"AMD270219P00700000","optionType":"put","expiryDate":"2027-02-19","strike":700,"lastPrice":180.4,"bid":167.6,"ask":173.45,"volume":1,"openInterest":79,"impliedVolatility":0.5658,"delta":-0.6646,"gamma":0.002,"theta":-0.2547,"vega":1.3125,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:22:51"},{"contractSymbol":"AMD270219C00710000","optionType":"call","expiryDate":"2027-02-19","strike":710,"lastPrice":33.4,"bid":35.3,"ask":39.3,"volume":7,"openInterest":119,"impliedVolatility":0.5544,"delta":0.3407,"gamma":0.0018,"theta":-0.2403,"vega":1.334,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:52:23"},{"contractSymbol":"AMD270219P00710000","optionType":"put","expiryDate":"2027-02-19","strike":710,"lastPrice":211.34,"bid":175.2,"ask":181.3,"volume":0,"openInterest":45,"impliedVolatility":0.5652,"delta":-0.6798,"gamma":0.0019,"theta":-0.2514,"vega":1.2836,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-11T12:10:54"},{"contractSymbol":"AMD270219C00720000","optionType":"call","expiryDate":"2027-02-19","strike":720,"lastPrice":35.55,"bid":34.75,"ask":37.5,"volume":38,"openInterest":248,"impliedVolatility":0.5613,"delta":0.327,"gamma":0.0018,"theta":-0.2365,"vega":1.313,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:03"},{"contractSymbol":"AMD270219P00720000","optionType":"put","expiryDate":"2027-02-19","strike":720,"lastPrice":218.25,"bid":183.65,"ask":189.3,"volume":0,"openInterest":9,"impliedVolatility":0.5676,"delta":-0.6946,"gamma":0.0019,"theta":-0.2479,"vega":1.2558,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-09T09:50:45"},{"contractSymbol":"AMD270219C00730000","optionType":"call","expiryDate":"2027-02-19","strike":730,"lastPrice":24.51,"bid":31.4,"ask":35.7,"volume":0,"openInterest":105,"impliedVolatility":0.5566,"delta":0.3137,"gamma":0.0017,"theta":-0.2326,"vega":1.2908,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T11:45:05"},{"contractSymbol":"AMD270219P00730000","optionType":"put","expiryDate":"2027-02-19","strike":730,"lastPrice":206.92,"bid":191.65,"ask":197.4,"volume":0,"openInterest":42,"impliedVolatility":0.5677,"delta":-0.709,"gamma":0.0019,"theta":-0.2442,"vega":1.228,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:05:52"},{"contractSymbol":"AMD270219C00740000","optionType":"call","expiryDate":"2027-02-19","strike":740,"lastPrice":28.67,"bid":30.85,"ask":33.95,"volume":6,"openInterest":558,"impliedVolatility":0.5622,"delta":0.3008,"gamma":0.0017,"theta":-0.2284,"vega":1.2672,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:34:31"},{"contractSymbol":"AMD270219P00740000","optionType":"put","expiryDate":"2027-02-19","strike":740,"lastPrice":244.69,"bid":199.85,"ask":205.6,"volume":0,"openInterest":2,"impliedVolatility":0.5682,"delta":-0.7229,"gamma":0.0018,"theta":-0.2403,"vega":1.1998,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-10T14:15:56"},{"contractSymbol":"AMD270219C00750000","optionType":"call","expiryDate":"2027-02-19","strike":750,"lastPrice":28.2,"bid":27.85,"ask":32.25,"volume":3,"openInterest":536,"impliedVolatility":0.5576,"delta":0.2884,"gamma":0.0017,"theta":-0.2241,"vega":1.2424,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:53:59"},{"contractSymbol":"AMD270219P00750000","optionType":"put","expiryDate":"2027-02-19","strike":750,"lastPrice":210.2,"bid":208.3,"ask":213.9,"volume":33,"openInterest":40,"impliedVolatility":0.5694,"delta":-0.7364,"gamma":0.0018,"theta":-0.2361,"vega":1.1719,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:47"},{"contractSymbol":"AMD270219C00760000","optionType":"call","expiryDate":"2027-02-19","strike":760,"lastPrice":23.84,"bid":27.35,"ask":30.6,"volume":0,"openInterest":72,"impliedVolatility":0.5626,"delta":0.2764,"gamma":0.0016,"theta":-0.2196,"vega":1.2172,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T10:37:56"},{"contractSymbol":"AMD270219P00760000","optionType":"put","expiryDate":"2027-02-19","strike":760,"lastPrice":275.55,"bid":216.45,"ask":222.35,"volume":0,"openInterest":12,"impliedVolatility":0.5691,"delta":-0.7496,"gamma":0.0018,"theta":-0.2319,"vega":1.1337,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-08T09:32:32"},{"contractSymbol":"AMD270219C00770000","optionType":"call","expiryDate":"2027-02-19","strike":770,"lastPrice":21.72,"bid":24.7,"ask":29.05,"volume":0,"openInterest":66,"impliedVolatility":0.5583,"delta":0.2648,"gamma":0.0016,"theta":-0.215,"vega":1.192,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T10:20:36"},{"contractSymbol":"AMD270219P00770000","optionType":"put","expiryDate":"2027-02-19","strike":770,"lastPrice":266.01,"bid":225.05,"ask":230.85,"volume":0,"openInterest":4,"impliedVolatility":0.5701,"delta":-0.7624,"gamma":0.0018,"theta":-0.2275,"vega":1.0992,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-09T09:43:22"},{"contractSymbol":"AMD270219C00780000","optionType":"call","expiryDate":"2027-02-19","strike":780,"lastPrice":24.82,"bid":23.25,"ask":27.6,"volume":18,"openInterest":1490,"impliedVolatility":0.5588,"delta":0.2536,"gamma":0.0016,"theta":-0.2103,"vega":1.1662,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:56:32"},{"contractSymbol":"AMD270219P00780000","optionType":"put","expiryDate":"2027-02-19","strike":780,"lastPrice":287.95,"bid":233.75,"ask":239.45,"volume":0,"openInterest":8,"impliedVolatility":0.5712,"delta":-0.7748,"gamma":0.0017,"theta":-0.2232,"vega":1.0655,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T14:41:21"},{"contractSymbol":"AMD270219C00790000","optionType":"call","expiryDate":"2027-02-19","strike":790,"lastPrice":16.13,"bid":21.9,"ask":26.2,"volume":0,"openInterest":99,"impliedVolatility":0.5592,"delta":0.2428,"gamma":0.0015,"theta":-0.2056,"vega":1.1395,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-10T12:25:15"},{"contractSymbol":"AMD270219P00790000","optionType":"put","expiryDate":"2027-02-19","strike":790,"lastPrice":280.65,"bid":242.5,"ask":248.1,"volume":0,"openInterest":32,"impliedVolatility":0.572,"delta":-0.7867,"gamma":0.0017,"theta":-0.2188,"vega":1.0362,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-11T14:03:46"},{"contractSymbol":"AMD270219C00800000","optionType":"call","expiryDate":"2027-02-19","strike":800,"lastPrice":20.04,"bid":20.6,"ask":24.9,"volume":29,"openInterest":930,"impliedVolatility":0.5597,"delta":0.2325,"gamma":0.0015,"theta":-0.2008,"vega":1.1122,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:02:31"},{"contractSymbol":"AMD270219P00800000","optionType":"put","expiryDate":"2027-02-19","strike":800,"lastPrice":287.4,"bid":251,"ask":256.9,"volume":0,"openInterest":47,"impliedVolatility":0.5717,"delta":-0.7982,"gamma":0.0017,"theta":-0.2142,"vega":1.0049,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T09:38:19"},{"contractSymbol":"AMD270219C00810000","optionType":"call","expiryDate":"2027-02-19","strike":810,"lastPrice":18.74,"bid":19.35,"ask":23.65,"volume":3,"openInterest":231,"impliedVolatility":0.5599,"delta":0.2225,"gamma":0.0014,"theta":-0.1959,"vega":1.085,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:46:24"},{"contractSymbol":"AMD270219P00810000","optionType":"put","expiryDate":"2027-02-19","strike":810,"lastPrice":287.5,"bid":259.6,"ask":265.7,"volume":0,"openInterest":2,"impliedVolatility":0.571,"delta":-0.8094,"gamma":0.0016,"theta":-0.2095,"vega":0.9615,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T09:34:37"},{"contractSymbol":"AMD270219C00820000","optionType":"call","expiryDate":"2027-02-19","strike":820,"lastPrice":20,"bid":18.2,"ask":22.45,"volume":0,"openInterest":124,"impliedVolatility":0.5602,"delta":0.2129,"gamma":0.0014,"theta":-0.191,"vega":1.0581,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:13:36"},{"contractSymbol":"AMD270219P00820000","optionType":"put","expiryDate":"2027-02-19","strike":820,"lastPrice":354.4,"bid":268.85,"ask":274.65,"volume":0,"openInterest":8,"impliedVolatility":0.5736,"delta":-0.8203,"gamma":0.0016,"theta":-0.2048,"vega":0.9247,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-31T11:14:59"},{"contractSymbol":"AMD270219C00830000","optionType":"call","expiryDate":"2027-02-19","strike":830,"lastPrice":16.55,"bid":17.1,"ask":21.35,"volume":4,"openInterest":89,"impliedVolatility":0.5606,"delta":0.2037,"gamma":0.0014,"theta":-0.1861,"vega":1.0314,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:42:13"},{"contractSymbol":"AMD270219P00830000","optionType":"put","expiryDate":"2027-02-19","strike":830,"lastPrice":292,"bid":277.6,"ask":283.65,"volume":2,"openInterest":0,"impliedVolatility":0.5731,"delta":-0.8309,"gamma":0.0016,"theta":-0.2001,"vega":0.8778,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:55:55"},{"contractSymbol":"AMD270219C00840000","optionType":"call","expiryDate":"2027-02-19","strike":840,"lastPrice":17.24,"bid":16.05,"ask":20.3,"volume":0,"openInterest":50,"impliedVolatility":0.561,"delta":0.1948,"gamma":0.0013,"theta":-0.1812,"vega":1.0044,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T13:37:56"},{"contractSymbol":"AMD270219P00840000","optionType":"put","expiryDate":"2027-02-19","strike":840,"lastPrice":373.58,"bid":287.25,"ask":292.7,"volume":0,"openInterest":0,"impliedVolatility":0.5771,"delta":-0.8411,"gamma":0.0015,"theta":-0.1955,"vega":0.8526,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-31T11:14:34"},{"contractSymbol":"AMD270219C00850000","optionType":"call","expiryDate":"2027-02-19","strike":850,"lastPrice":15.1,"bid":15.1,"ask":19.3,"volume":4,"openInterest":407,"impliedVolatility":0.5615,"delta":0.1863,"gamma":0.0013,"theta":-0.1764,"vega":0.9771,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:55:19"},{"contractSymbol":"AMD270219P00850000","optionType":"put","expiryDate":"2027-02-19","strike":850,"lastPrice":363.3,"bid":296.45,"ask":301.8,"volume":0,"openInterest":0,"impliedVolatility":0.5784,"delta":-0.8508,"gamma":0.0015,"theta":-0.1908,"vega":0.821,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-13T09:39:26"},{"contractSymbol":"AMD270219C00860000","optionType":"call","expiryDate":"2027-02-19","strike":860,"lastPrice":11.11,"bid":14.2,"ask":18.35,"volume":0,"openInterest":137,"impliedVolatility":0.562,"delta":0.1781,"gamma":0.0013,"theta":-0.1715,"vega":0.9498,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T14:24:19"},{"contractSymbol":"AMD270219P00860000","optionType":"put","expiryDate":"2027-02-19","strike":860,"lastPrice":377.4,"bid":305,"ask":311,"volume":0,"openInterest":0,"impliedVolatility":0.5756,"delta":-0.8602,"gamma":0.0015,"theta":-0.186,"vega":0.7875,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-26T09:43:11"},{"contractSymbol":"AMD270219C00870000","optionType":"call","expiryDate":"2027-02-19","strike":870,"lastPrice":12.83,"bid":14.55,"ask":17.45,"volume":0,"openInterest":227,"impliedVolatility":0.569,"delta":0.1703,"gamma":0.0012,"theta":-0.1667,"vega":0.9231,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T10:36:49"},{"contractSymbol":"AMD270219P00870000","optionType":"put","expiryDate":"2027-02-19","strike":870,"lastPrice":357.39,"bid":314.9,"ask":320.25,"volume":0,"openInterest":1,"impliedVolatility":0.581,"delta":-0.8694,"gamma":0.0014,"theta":-0.182,"vega":0.7358,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-11T12:10:54"},{"contractSymbol":"AMD270219C00880000","optionType":"call","expiryDate":"2027-02-19","strike":880,"lastPrice":13.45,"bid":12.5,"ask":16.65,"volume":0,"openInterest":393,"impliedVolatility":0.5629,"delta":0.1628,"gamma":0.0012,"theta":-0.162,"vega":0.897,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:40:03"},{"contractSymbol":"AMD270219P00880000","optionType":"put","expiryDate":"2027-02-19","strike":880,"lastPrice":386.14,"bid":323.65,"ask":329.55,"volume":0,"openInterest":0,"impliedVolatility":0.5784,"delta":-0.8783,"gamma":0.0014,"theta":-0.178,"vega":0.6975,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-14T11:27:32"},{"contractSymbol":"AMD270219C00890000","optionType":"call","expiryDate":"2027-02-19","strike":890,"lastPrice":12.8,"bid":11.75,"ask":15.85,"volume":0,"openInterest":252,"impliedVolatility":0.5635,"delta":0.1556,"gamma":0.0012,"theta":-0.1573,"vega":0.8714,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T14:28:16"},{"contractSymbol":"AMD270219P00890000","optionType":"put","expiryDate":"2027-02-19","strike":890,"lastPrice":395.69,"bid":333.65,"ask":338.9,"volume":0,"openInterest":0,"impliedVolatility":0.584,"delta":-0.8869,"gamma":0.0014,"theta":-0.1732,"vega":0.6493,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-14T11:27:32"},{"contractSymbol":"AMD270219C00900000","optionType":"call","expiryDate":"2027-02-19","strike":900,"lastPrice":11.3,"bid":11,"ask":15.1,"volume":12,"openInterest":130,"impliedVolatility":0.5638,"delta":0.1487,"gamma":0.0011,"theta":-0.1526,"vega":0.8459,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:30:23"},{"contractSymbol":"AMD270219P00900000","optionType":"put","expiryDate":"2027-02-19","strike":900,"lastPrice":432.82,"bid":343,"ask":348.35,"volume":0,"openInterest":0,"impliedVolatility":0.5851,"delta":-0.8951,"gamma":0.0014,"theta":-0.1684,"vega":0.6287,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-31T11:14:34"},{"contractSymbol":"AMD270219C00910000","optionType":"call","expiryDate":"2027-02-19","strike":910,"lastPrice":12.35,"bid":10.4,"ask":13.05,"volume":0,"openInterest":245,"impliedVolatility":0.5564,"delta":0.1421,"gamma":0.0011,"theta":-0.1481,"vega":0.8203,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:11:38"},{"contractSymbol":"AMD270219P00910000","optionType":"put","expiryDate":"2027-02-19","strike":910,"lastPrice":413.67,"bid":352.4,"ask":356.85,"volume":0,"openInterest":0,"impliedVolatility":0.5783,"delta":-0.903,"gamma":0.0013,"theta":-0.1641,"vega":0.5984,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-14T12:29:43"},{"contractSymbol":"AMD270219C00920000","optionType":"call","expiryDate":"2027-02-19","strike":920,"lastPrice":8.23,"bid":9.7,"ask":13.7,"volume":0,"openInterest":74,"impliedVolatility":0.5648,"delta":0.1358,"gamma":0.001,"theta":-0.1436,"vega":0.795,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T11:44:08"},{"contractSymbol":"AMD270219P00920000","optionType":"put","expiryDate":"2027-02-19","strike":920,"lastPrice":422.98,"bid":362.1,"ask":367.3,"volume":0,"openInterest":0,"impliedVolatility":0.589,"delta":-0.9107,"gamma":0.0013,"theta":-0.1609,"vega":0.5665,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-14T12:29:42"},{"contractSymbol":"AMD270219C00930000","optionType":"call","expiryDate":"2027-02-19","strike":930,"lastPrice":10.3,"bid":9.1,"ask":13.05,"volume":2,"openInterest":181,"impliedVolatility":0.5653,"delta":0.1298,"gamma":0.001,"theta":-0.1392,"vega":0.7704,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:53:32"},{"contractSymbol":"AMD270219P00930000","optionType":"put","expiryDate":"2027-02-19","strike":930,"lastPrice":451.64,"bid":371.6,"ask":376.85,"volume":0,"openInterest":0,"impliedVolatility":0.5905,"delta":-0.9182,"gamma":0.0013,"theta":-0.1564,"vega":0.5088,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-03T10:58:31"},{"contractSymbol":"AMD270219C00940000","optionType":"call","expiryDate":"2027-02-19","strike":940,"lastPrice":10.5,"bid":8.55,"ask":12.45,"volume":0,"openInterest":35,"impliedVolatility":0.5659,"delta":0.124,"gamma":0.001,"theta":-0.1348,"vega":0.7467,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:48:46"},{"contractSymbol":"AMD270219P00940000","optionType":"put","expiryDate":"2027-02-19","strike":940,"lastPrice":434.24,"bid":380.7,"ask":386.45,"volume":0,"openInterest":0,"impliedVolatility":0.5883,"delta":-0.9253,"gamma":0.0012,"theta":-0.1512,"vega":0.4722,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-10T09:57:34"},{"contractSymbol":"AMD270219C00950000","optionType":"call","expiryDate":"2027-02-19","strike":950,"lastPrice":9.57,"bid":8.05,"ask":11.9,"volume":0,"openInterest":548,"impliedVolatility":0.5668,"delta":0.1185,"gamma":0.001,"theta":-0.1306,"vega":0.7236,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T13:37:56"},{"contractSymbol":"AMD270219P00950000","optionType":"put","expiryDate":"2027-02-19","strike":950,"lastPrice":471.2,"bid":390.85,"ask":396.1,"volume":0,"openInterest":0,"impliedVolatility":0.5954,"delta":-0.932,"gamma":0.0012,"theta":-0.1463,"vega":0.423,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-03T10:58:31"},{"contractSymbol":"AMD270219C00960000","optionType":"call","expiryDate":"2027-02-19","strike":960,"lastPrice":8.5,"bid":7.55,"ask":11.35,"volume":2,"openInterest":75,"impliedVolatility":0.5673,"delta":0.1132,"gamma":0.0009,"theta":-0.1264,"vega":0.7009,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:20:39"},{"contractSymbol":"AMD270219P00960000","optionType":"put","expiryDate":"2027-02-19","strike":960,"lastPrice":462.39,"bid":399.3,"ask":405.8,"volume":0,"openInterest":0,"impliedVolatility":0.5982,"delta":-0.9386,"gamma":0.0012,"theta":-0.1422,"vega":0.3987,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-14T12:41:06"},{"contractSymbol":"AMD270219C00970000","optionType":"call","expiryDate":"2027-02-19","strike":970,"lastPrice":8.19,"bid":7.05,"ask":10.85,"volume":0,"openInterest":282,"impliedVolatility":0.5678,"delta":0.1081,"gamma":0.0009,"theta":-0.1224,"vega":0.6783,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T14:39:26"},{"contractSymbol":"AMD270219P00970000","optionType":"put","expiryDate":"2027-02-19","strike":970,"lastPrice":472.09,"bid":409.5,"ask":415.45,"volume":0,"openInterest":0,"impliedVolatility":0.5916,"delta":-0.945,"gamma":0.0011,"theta":-0.138,"vega":0.3822,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-14T12:41:07"},{"contractSymbol":"AMD270219C00980000","optionType":"call","expiryDate":"2027-02-19","strike":980,"lastPrice":7.78,"bid":6.65,"ask":10.35,"volume":27,"openInterest":580,"impliedVolatility":0.5686,"delta":0.1033,"gamma":0.0009,"theta":-0.1184,"vega":0.6561,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:51:30"},{"contractSymbol":"AMD270219P00980000","optionType":"put","expiryDate":"2027-02-19","strike":980,"lastPrice":494.79,"bid":419.45,"ask":425.3,"volume":0,"openInterest":0,"impliedVolatility":0.5963,"delta":-0.951,"gamma":0.0011,"theta":-0.1315,"vega":0.3458,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T09:59:51"},{"contractSymbol":"AMD270319C00025000","optionType":"call","expiryDate":"2027-03-19","strike":25,"lastPrice":196.01,"bid":531.9,"ask":537.65,"volume":0,"openInterest":1,"impliedVolatility":0,"delta":1,"gamma":0,"theta":0,"vega":0.0041,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-04-07T13:08:51"},{"contractSymbol":"AMD270319P00025000","optionType":"put","expiryDate":"2027-03-19","strike":25,"lastPrice":0.7,"bid":0,"ask":0.3,"volume":0,"openInterest":12,"impliedVolatility":1.6824,"delta":-0.0002,"gamma":0,"theta":-0.0014,"vega":0.0037,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-06-29T10:19:24"},{"contractSymbol":"AMD270319C00030000","optionType":"call","expiryDate":"2027-03-19","strike":30,"lastPrice":0,"bid":526.75,"ask":532.6,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9999,"gamma":0,"theta":0,"vega":0.0047,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD270319P00030000","optionType":"put","expiryDate":"2027-03-19","strike":30,"lastPrice":0.13,"bid":0,"ask":2.03,"volume":0,"openInterest":1,"impliedVolatility":2.0124,"delta":-0.0003,"gamma":0,"theta":-0.0016,"vega":0.0043,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-28T12:58:28"},{"contractSymbol":"AMD270319C00035000","optionType":"call","expiryDate":"2027-03-19","strike":35,"lastPrice":0,"bid":521.9,"ask":527.7,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9998,"gamma":0,"theta":0,"vega":0.0053,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD270319P00035000","optionType":"put","expiryDate":"2027-03-19","strike":35,"lastPrice":0.56,"bid":0,"ask":2.04,"volume":0,"openInterest":7,"impliedVolatility":1.8958,"delta":-0.0003,"gamma":0,"theta":-0.0017,"vega":0.0049,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-06T13:41:28"},{"contractSymbol":"AMD270319C00040000","optionType":"call","expiryDate":"2027-03-19","strike":40,"lastPrice":409.24,"bid":517,"ask":523.15,"volume":0,"openInterest":1,"impliedVolatility":0,"delta":0.9997,"gamma":0,"theta":0,"vega":0.0059,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-28T10:17:30"},{"contractSymbol":"AMD270319P00040000","optionType":"put","expiryDate":"2027-03-19","strike":40,"lastPrice":0.05,"bid":0,"ask":1.5,"volume":0,"openInterest":6,"impliedVolatility":1.7167,"delta":-0.0004,"gamma":0,"theta":-0.0019,"vega":0.0055,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-26T14:16:50"},{"contractSymbol":"AMD270319C00045000","optionType":"call","expiryDate":"2027-03-19","strike":45,"lastPrice":455.78,"bid":512.1,"ask":518.05,"volume":0,"openInterest":3,"impliedVolatility":0,"delta":0.9997,"gamma":0,"theta":0,"vega":0.0065,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-13T09:59:44"},{"contractSymbol":"AMD270319P00045000","optionType":"put","expiryDate":"2027-03-19","strike":45,"lastPrice":0.23,"bid":0,"ask":2.04,"volume":0,"openInterest":185,"impliedVolatility":1.7092,"delta":-0.0004,"gamma":0,"theta":-0.002,"vega":0.0062,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-04T14:12:52"},{"contractSymbol":"AMD270319C00050000","optionType":"call","expiryDate":"2027-03-19","strike":50,"lastPrice":426.83,"bid":507.25,"ask":513.1,"volume":0,"openInterest":6,"impliedVolatility":0,"delta":0.9996,"gamma":0,"theta":0,"vega":0.0072,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-27T13:22:01"},{"contractSymbol":"AMD270319P00050000","optionType":"put","expiryDate":"2027-03-19","strike":50,"lastPrice":0.27,"bid":0,"ask":1.58,"volume":0,"openInterest":130,"impliedVolatility":1.5736,"delta":-0.0005,"gamma":0,"theta":-0.0022,"vega":0.0069,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-04T14:12:52"},{"contractSymbol":"AMD270319C00055000","optionType":"call","expiryDate":"2027-03-19","strike":55,"lastPrice":406,"bid":502.35,"ask":508.25,"volume":0,"openInterest":2,"impliedVolatility":0,"delta":0.9995,"gamma":0,"theta":0,"vega":0.0079,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-01T15:43:23"},{"contractSymbol":"AMD270319P00055000","optionType":"put","expiryDate":"2027-03-19","strike":55,"lastPrice":0.26,"bid":0,"ask":1.59,"volume":0,"openInterest":125,"impliedVolatility":1.5098,"delta":-0.0006,"gamma":0,"theta":-0.0023,"vega":0.0076,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-31T12:04:49"},{"contractSymbol":"AMD270319C00060000","optionType":"call","expiryDate":"2027-03-19","strike":60,"lastPrice":400.68,"bid":497.5,"ask":503.25,"volume":0,"openInterest":2,"impliedVolatility":0,"delta":0.9995,"gamma":0,"theta":0,"vega":0.0086,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-01T09:50:57"},{"contractSymbol":"AMD270319P00060000","optionType":"put","expiryDate":"2027-03-19","strike":60,"lastPrice":0.09,"bid":0,"ask":1.59,"volume":0,"openInterest":130,"impliedVolatility":1.4508,"delta":-0.0006,"gamma":0,"theta":-0.0025,"vega":0.0084,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-01T10:36:18"},{"contractSymbol":"AMD270319C00065000","optionType":"call","expiryDate":"2027-03-19","strike":65,"lastPrice":380.85,"bid":492.6,"ask":498.3,"volume":0,"openInterest":2,"impliedVolatility":0,"delta":0.9994,"gamma":0,"theta":0,"vega":0.0095,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-29T14:00:47"},{"contractSymbol":"AMD270319P00065000","optionType":"put","expiryDate":"2027-03-19","strike":65,"lastPrice":0.01,"bid":0,"ask":2.07,"volume":0,"openInterest":221,"impliedVolatility":1.4509,"delta":-0.0007,"gamma":0,"theta":-0.0026,"vega":0.0093,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:11:24"},{"contractSymbol":"AMD270319C00070000","optionType":"call","expiryDate":"2027-03-19","strike":70,"lastPrice":457.45,"bid":487.7,"ask":493.55,"volume":0,"openInterest":12,"impliedVolatility":0,"delta":0.9993,"gamma":0,"theta":0,"vega":0.0104,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-06-23T10:41:38"},{"contractSymbol":"AMD270319P00070000","optionType":"put","expiryDate":"2027-03-19","strike":70,"lastPrice":0.07,"bid":0,"ask":0.83,"volume":0,"openInterest":312,"impliedVolatility":1.2388,"delta":-0.0008,"gamma":0,"theta":-0.0028,"vega":0.0102,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:57:34"},{"contractSymbol":"AMD270319C00075000","optionType":"call","expiryDate":"2027-03-19","strike":75,"lastPrice":423.72,"bid":482.85,"ask":488.65,"volume":0,"openInterest":2,"impliedVolatility":0,"delta":0.9992,"gamma":0,"theta":0,"vega":0.0113,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-13T11:26:14"},{"contractSymbol":"AMD270319P00075000","optionType":"put","expiryDate":"2027-03-19","strike":75,"lastPrice":0.09,"bid":0,"ask":1.27,"volume":2,"openInterest":162,"impliedVolatility":1.2634,"delta":-0.0008,"gamma":0,"theta":-0.003,"vega":0.0112,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:25:33"},{"contractSymbol":"AMD270319C00080000","optionType":"call","expiryDate":"2027-03-19","strike":80,"lastPrice":413.05,"bid":478,"ask":483.8,"volume":0,"openInterest":9,"impliedVolatility":0,"delta":0.9991,"gamma":0,"theta":0,"vega":0.0124,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-12T10:27:34"},{"contractSymbol":"AMD270319P00080000","optionType":"put","expiryDate":"2027-03-19","strike":80,"lastPrice":0.08,"bid":0,"ask":2.1,"volume":0,"openInterest":81,"impliedVolatility":1.3108,"delta":-0.0009,"gamma":0,"theta":-0.0032,"vega":0.0123,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T14:52:10"},{"contractSymbol":"AMD270319C00085000","optionType":"call","expiryDate":"2027-03-19","strike":85,"lastPrice":384,"bid":473.1,"ask":478.85,"volume":0,"openInterest":4,"impliedVolatility":0,"delta":0.999,"gamma":0,"theta":0,"vega":0.0136,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-31T11:37:23"},{"contractSymbol":"AMD270319P00085000","optionType":"put","expiryDate":"2027-03-19","strike":85,"lastPrice":0.09,"bid":0,"ask":0.89,"volume":2,"openInterest":254,"impliedVolatility":1.132,"delta":-0.001,"gamma":0,"theta":-0.0035,"vega":0.0135,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:38:18"},{"contractSymbol":"AMD270319C00090000","optionType":"call","expiryDate":"2027-03-19","strike":90,"lastPrice":435.05,"bid":468.25,"ask":474.15,"volume":0,"openInterest":12,"impliedVolatility":0,"delta":0.9989,"gamma":0,"theta":0,"vega":0.0148,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-15T13:06:15"},{"contractSymbol":"AMD270319P00090000","optionType":"put","expiryDate":"2027-03-19","strike":90,"lastPrice":0.09,"bid":0,"ask":0.4,"volume":0,"openInterest":201,"impliedVolatility":1.0022,"delta":-0.0011,"gamma":0,"theta":-0.0037,"vega":0.0148,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T14:03:24"},{"contractSymbol":"AMD270319C00095000","optionType":"call","expiryDate":"2027-03-19","strike":95,"lastPrice":405.35,"bid":463.35,"ask":469.25,"volume":0,"openInterest":10,"impliedVolatility":0,"delta":0.9988,"gamma":0,"theta":0,"vega":0.0162,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-13T10:01:38"},{"contractSymbol":"AMD270319P00095000","optionType":"put","expiryDate":"2027-03-19","strike":95,"lastPrice":0.1,"bid":0.01,"ask":0.15,"volume":4,"openInterest":430,"impliedVolatility":0.8888,"delta":-0.0012,"gamma":0,"theta":-0.004,"vega":0.0163,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:26:52"},{"contractSymbol":"AMD270319C00100000","optionType":"call","expiryDate":"2027-03-19","strike":100,"lastPrice":398.65,"bid":458.5,"ask":464.35,"volume":0,"openInterest":29,"impliedVolatility":0,"delta":0.9987,"gamma":0,"theta":0,"vega":0.0178,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-13T09:56:39"},{"contractSymbol":"AMD270319P00100000","optionType":"put","expiryDate":"2027-03-19","strike":100,"lastPrice":0.1,"bid":0,"ask":0.16,"volume":3,"openInterest":607,"impliedVolatility":0.8633,"delta":-0.0014,"gamma":0,"theta":-0.0043,"vega":0.0178,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:29:27"},{"contractSymbol":"AMD270319C00105000","optionType":"call","expiryDate":"2027-03-19","strike":105,"lastPrice":361.8,"bid":453.6,"ask":459.45,"volume":0,"openInterest":25,"impliedVolatility":0,"delta":0.9985,"gamma":0,"theta":0,"vega":0.0194,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-28T11:45:39"},{"contractSymbol":"AMD270319P00105000","optionType":"put","expiryDate":"2027-03-19","strike":105,"lastPrice":0.11,"bid":0.01,"ask":0.17,"volume":6,"openInterest":265,"impliedVolatility":0.8486,"delta":-0.0015,"gamma":0,"theta":-0.0046,"vega":0.0194,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:46:39"},{"contractSymbol":"AMD270319C00110000","optionType":"call","expiryDate":"2027-03-19","strike":110,"lastPrice":442,"bid":448.95,"ask":454.65,"volume":1,"openInterest":11,"impliedVolatility":0,"delta":0.9984,"gamma":0,"theta":0,"vega":0.0212,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:26:24"},{"contractSymbol":"AMD270319P00110000","optionType":"put","expiryDate":"2027-03-19","strike":110,"lastPrice":0.19,"bid":0.01,"ask":1.5,"volume":0,"openInterest":228,"impliedVolatility":1.0477,"delta":-0.0017,"gamma":0,"theta":-0.0049,"vega":0.0212,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T14:35:54"},{"contractSymbol":"AMD270319C00115000","optionType":"call","expiryDate":"2027-03-19","strike":115,"lastPrice":372.65,"bid":443.9,"ask":449.65,"volume":0,"openInterest":4,"impliedVolatility":0,"delta":0.9982,"gamma":0,"theta":0,"vega":0.0231,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T10:00:35"},{"contractSymbol":"AMD270319P00115000","optionType":"put","expiryDate":"2027-03-19","strike":115,"lastPrice":0.15,"bid":0.01,"ask":0.88,"volume":1,"openInterest":197,"impliedVolatility":0.9529,"delta":-0.0018,"gamma":0,"theta":-0.0053,"vega":0.0231,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:29:14"},{"contractSymbol":"AMD270319C00120000","optionType":"call","expiryDate":"2027-03-19","strike":120,"lastPrice":360.47,"bid":439.3,"ask":444.3,"volume":0,"openInterest":79,"impliedVolatility":0,"delta":0.998,"gamma":0,"theta":0,"vega":0.0252,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-27T09:54:04"},{"contractSymbol":"AMD270319P00120000","optionType":"put","expiryDate":"2027-03-19","strike":120,"lastPrice":0.27,"bid":0.01,"ask":1.23,"volume":1,"openInterest":277,"impliedVolatility":0.9676,"delta":-0.002,"gamma":0,"theta":-0.0056,"vega":0.0252,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:23:09"},{"contractSymbol":"AMD270319C00125000","optionType":"call","expiryDate":"2027-03-19","strike":125,"lastPrice":360.49,"bid":434.4,"ask":440,"volume":0,"openInterest":56,"impliedVolatility":0,"delta":0.9978,"gamma":0,"theta":0,"vega":0.0274,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-18T10:42:44"},{"contractSymbol":"AMD270319P00125000","optionType":"put","expiryDate":"2027-03-19","strike":125,"lastPrice":0.31,"bid":0.1,"ask":0.52,"volume":1,"openInterest":155,"impliedVolatility":0.8663,"delta":-0.0022,"gamma":0,"theta":-0.006,"vega":0.0276,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:24:25"},{"contractSymbol":"AMD270319C00130000","optionType":"call","expiryDate":"2027-03-19","strike":130,"lastPrice":361.29,"bid":429.55,"ask":434.7,"volume":0,"openInterest":13,"impliedVolatility":0,"delta":0.9976,"gamma":0,"theta":0,"vega":0.0299,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T10:31:31"},{"contractSymbol":"AMD270319P00130000","optionType":"put","expiryDate":"2027-03-19","strike":130,"lastPrice":0.3,"bid":0.01,"ask":0.3,"volume":1,"openInterest":2155,"impliedVolatility":0.7836,"delta":-0.0024,"gamma":0,"theta":-0.0065,"vega":0.0301,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:23:00"},{"contractSymbol":"AMD270319C00135000","optionType":"call","expiryDate":"2027-03-19","strike":135,"lastPrice":394.75,"bid":424.7,"ask":429.9,"volume":0,"openInterest":42,"impliedVolatility":0,"delta":0.9974,"gamma":0,"theta":0,"vega":0.0326,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T11:48:33"},{"contractSymbol":"AMD270319P00135000","optionType":"put","expiryDate":"2027-03-19","strike":135,"lastPrice":0.18,"bid":0.01,"ask":0.66,"volume":39,"openInterest":454,"impliedVolatility":0.8308,"delta":-0.0027,"gamma":0,"theta":-0.007,"vega":0.0328,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:24:36"},{"contractSymbol":"AMD270319C00140000","optionType":"call","expiryDate":"2027-03-19","strike":140,"lastPrice":408.63,"bid":419.85,"ask":425.45,"volume":1,"openInterest":75,"impliedVolatility":0,"delta":0.9971,"gamma":0,"theta":0,"vega":0.0354,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:06:58"},{"contractSymbol":"AMD270319P00140000","optionType":"put","expiryDate":"2027-03-19","strike":140,"lastPrice":0.28,"bid":0.01,"ask":2.1,"volume":0,"openInterest":427,"impliedVolatility":0.9404,"delta":-0.0029,"gamma":0,"theta":-0.0075,"vega":0.0356,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T15:03:11"},{"contractSymbol":"AMD270319C00145000","optionType":"call","expiryDate":"2027-03-19","strike":145,"lastPrice":366.73,"bid":415,"ask":420.2,"volume":0,"openInterest":57,"impliedVolatility":0,"delta":0.9968,"gamma":0,"theta":0,"vega":0.0384,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T10:23:04"},{"contractSymbol":"AMD270319P00145000","optionType":"put","expiryDate":"2027-03-19","strike":145,"lastPrice":0.29,"bid":0.15,"ask":1.69,"volume":10,"openInterest":1863,"impliedVolatility":0.9,"delta":-0.0032,"gamma":0,"theta":-0.008,"vega":0.0386,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:00"},{"contractSymbol":"AMD270319C00150000","optionType":"call","expiryDate":"2027-03-19","strike":150,"lastPrice":398.92,"bid":410.15,"ask":415.35,"volume":2,"openInterest":73,"impliedVolatility":0,"delta":0.9965,"gamma":0,"theta":0,"vega":0.0417,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:09:32"},{"contractSymbol":"AMD270319P00150000","optionType":"put","expiryDate":"2027-03-19","strike":150,"lastPrice":0.4,"bid":0.01,"ask":1.88,"volume":15,"openInterest":1487,"impliedVolatility":0.8818,"delta":-0.0035,"gamma":0,"theta":-0.0086,"vega":0.0418,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:40:29"},{"contractSymbol":"AMD270319C00155000","optionType":"call","expiryDate":"2027-03-19","strike":155,"lastPrice":328.33,"bid":405.3,"ask":410.3,"volume":0,"openInterest":86,"impliedVolatility":0,"delta":0.9962,"gamma":0,"theta":0,"vega":0.0452,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-10T10:25:23"},{"contractSymbol":"AMD270319P00155000","optionType":"put","expiryDate":"2027-03-19","strike":155,"lastPrice":0.49,"bid":0.19,"ask":1.02,"volume":15,"openInterest":454,"impliedVolatility":0.8104,"delta":-0.0038,"gamma":0,"theta":-0.0092,"vega":0.0453,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:40:29"},{"contractSymbol":"AMD270319C00160000","optionType":"call","expiryDate":"2027-03-19","strike":160,"lastPrice":368,"bid":400.4,"ask":405.55,"volume":0,"openInterest":108,"impliedVolatility":0,"delta":0.9959,"gamma":0,"theta":0,"vega":0.0489,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T11:00:29"},{"contractSymbol":"AMD270319P00160000","optionType":"put","expiryDate":"2027-03-19","strike":160,"lastPrice":0.44,"bid":0.12,"ask":1.06,"volume":8,"openInterest":1730,"impliedVolatility":0.7888,"delta":-0.0042,"gamma":0,"theta":-0.0098,"vega":0.0492,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:40:59"},{"contractSymbol":"AMD270319C00165000","optionType":"call","expiryDate":"2027-03-19","strike":165,"lastPrice":355.85,"bid":395.65,"ask":400.6,"volume":0,"openInterest":69,"impliedVolatility":0,"delta":0.9955,"gamma":0,"theta":0,"vega":0.053,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-11T11:34:48"},{"contractSymbol":"AMD270319P00165000","optionType":"put","expiryDate":"2027-03-19","strike":165,"lastPrice":0.53,"bid":0.05,"ask":1.11,"volume":0,"openInterest":589,"impliedVolatility":0.7688,"delta":-0.0046,"gamma":0,"theta":-0.0104,"vega":0.0534,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:01:19"},{"contractSymbol":"AMD270319C00170000","optionType":"call","expiryDate":"2027-03-19","strike":170,"lastPrice":384.32,"bid":390.8,"ask":396,"volume":1,"openInterest":54,"impliedVolatility":0,"delta":0.9951,"gamma":0,"theta":0,"vega":0.0573,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:17:50"},{"contractSymbol":"AMD270319P00170000","optionType":"put","expiryDate":"2027-03-19","strike":170,"lastPrice":0.57,"bid":0.19,"ask":1.13,"volume":8,"openInterest":3728,"impliedVolatility":0.764,"delta":-0.005,"gamma":0,"theta":-0.0112,"vega":0.0577,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:37:35"},{"contractSymbol":"AMD270319C00175000","optionType":"call","expiryDate":"2027-03-19","strike":175,"lastPrice":331.64,"bid":385.9,"ask":391.5,"volume":0,"openInterest":64,"impliedVolatility":0,"delta":0.9946,"gamma":0,"theta":0,"vega":0.0619,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T12:40:19"},{"contractSymbol":"AMD270319P00175000","optionType":"put","expiryDate":"2027-03-19","strike":175,"lastPrice":0.58,"bid":0.2,"ask":1.14,"volume":8,"openInterest":533,"impliedVolatility":0.748,"delta":-0.0054,"gamma":0,"theta":-0.0119,"vega":0.0622,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:37:35"},{"contractSymbol":"AMD270319C00180000","optionType":"call","expiryDate":"2027-03-19","strike":180,"lastPrice":370.01,"bid":381.05,"ask":386.7,"volume":2,"openInterest":80,"impliedVolatility":0,"delta":0.9941,"gamma":0.0001,"theta":0,"vega":0.0668,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:24:32"},{"contractSymbol":"AMD270319P00180000","optionType":"put","expiryDate":"2027-03-19","strike":180,"lastPrice":0.65,"bid":0.3,"ask":1.27,"volume":6,"openInterest":953,"impliedVolatility":0.747,"delta":-0.0059,"gamma":0.0001,"theta":-0.0127,"vega":0.067,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:04:08"},{"contractSymbol":"AMD270319C00185000","optionType":"call","expiryDate":"2027-03-19","strike":185,"lastPrice":279.46,"bid":376.25,"ask":381.2,"volume":0,"openInterest":34,"impliedVolatility":0,"delta":0.9936,"gamma":0.0001,"theta":0,"vega":0.0719,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-03T12:19:18"},{"contractSymbol":"AMD270319P00185000","optionType":"put","expiryDate":"2027-03-19","strike":185,"lastPrice":0.67,"bid":0.22,"ask":0.95,"volume":37,"openInterest":468,"impliedVolatility":0.702,"delta":-0.0064,"gamma":0.0001,"theta":-0.0136,"vega":0.0722,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:45:45"},{"contractSymbol":"AMD270319C00190000","optionType":"call","expiryDate":"2027-03-19","strike":190,"lastPrice":351,"bid":371.4,"ask":376.5,"volume":0,"openInterest":218,"impliedVolatility":0,"delta":0.993,"gamma":0.0001,"theta":0,"vega":0.0775,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T10:25:46"},{"contractSymbol":"AMD270319P00190000","optionType":"put","expiryDate":"2027-03-19","strike":190,"lastPrice":0.95,"bid":0.45,"ask":0.97,"volume":17,"openInterest":1601,"impliedVolatility":0.7042,"delta":-0.007,"gamma":0.0001,"theta":-0.0144,"vega":0.0779,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:47:37"},{"contractSymbol":"AMD270319C00195000","optionType":"call","expiryDate":"2027-03-19","strike":195,"lastPrice":332.6,"bid":366.6,"ask":371.65,"volume":0,"openInterest":114,"impliedVolatility":0,"delta":0.9924,"gamma":0.0001,"theta":0,"vega":0.0835,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-09T10:33:59"},{"contractSymbol":"AMD270319P00195000","optionType":"put","expiryDate":"2027-03-19","strike":195,"lastPrice":0.8,"bid":0.32,"ask":1.38,"volume":4,"openInterest":589,"impliedVolatility":0.7058,"delta":-0.0076,"gamma":0.0001,"theta":-0.0154,"vega":0.0841,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:27:02"},{"contractSymbol":"AMD270319C00200000","optionType":"call","expiryDate":"2027-03-19","strike":200,"lastPrice":285,"bid":361.8,"ask":366.75,"volume":0,"openInterest":301,"impliedVolatility":0,"delta":0.9918,"gamma":0.0001,"theta":-0.001,"vega":0.0899,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-28T10:56:08"},{"contractSymbol":"AMD270319P00200000","optionType":"put","expiryDate":"2027-03-19","strike":200,"lastPrice":0.97,"bid":0.59,"ask":1.33,"volume":3,"openInterest":3857,"impliedVolatility":0.702,"delta":-0.0083,"gamma":0.0001,"theta":-0.0164,"vega":0.0907,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:05"},{"contractSymbol":"AMD270319C00210000","optionType":"call","expiryDate":"2027-03-19","strike":210,"lastPrice":332.06,"bid":352.15,"ask":357.25,"volume":0,"openInterest":175,"impliedVolatility":0,"delta":0.9903,"gamma":0.0001,"theta":-0.0036,"vega":0.1038,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T09:52:12"},{"contractSymbol":"AMD270319P00210000","optionType":"put","expiryDate":"2027-03-19","strike":210,"lastPrice":1,"bid":0.42,"ask":1.88,"volume":2,"openInterest":682,"impliedVolatility":0.6898,"delta":-0.0098,"gamma":0.0001,"theta":-0.0186,"vega":0.1043,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:27:43"},{"contractSymbol":"AMD270319C00220000","optionType":"call","expiryDate":"2027-03-19","strike":220,"lastPrice":337.5,"bid":342.6,"ask":347.55,"volume":3,"openInterest":325,"impliedVolatility":0.5025,"delta":0.9886,"gamma":0.0001,"theta":-0.0064,"vega":0.1193,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:50:04"},{"contractSymbol":"AMD270319P00220000","optionType":"put","expiryDate":"2027-03-19","strike":220,"lastPrice":1.31,"bid":0.98,"ask":1.4,"volume":6,"openInterest":1703,"impliedVolatility":0.6635,"delta":-0.0115,"gamma":0.0001,"theta":-0.021,"vega":0.12,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:28:19"},{"contractSymbol":"AMD270319C00230000","optionType":"call","expiryDate":"2027-03-19","strike":230,"lastPrice":323.41,"bid":333.05,"ask":338.1,"volume":0,"openInterest":548,"impliedVolatility":0.5415,"delta":0.9866,"gamma":0.0001,"theta":-0.0094,"vega":0.1372,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:29:33"},{"contractSymbol":"AMD270319P00230000","optionType":"put","expiryDate":"2027-03-19","strike":230,"lastPrice":1.52,"bid":0.63,"ask":2.27,"volume":6,"openInterest":561,"impliedVolatility":0.6548,"delta":-0.0135,"gamma":0.0001,"theta":-0.0237,"vega":0.1384,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:10:48"},{"contractSymbol":"AMD270319C00240000","optionType":"call","expiryDate":"2027-03-19","strike":240,"lastPrice":311.12,"bid":323.5,"ask":329.15,"volume":1,"openInterest":246,"impliedVolatility":0.5843,"delta":0.9844,"gamma":0.0002,"theta":-0.0128,"vega":0.1572,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:04:29"},{"contractSymbol":"AMD270319P00240000","optionType":"put","expiryDate":"2027-03-19","strike":240,"lastPrice":1.84,"bid":0.69,"ask":2.83,"volume":3,"openInterest":1325,"impliedVolatility":0.6469,"delta":-0.0158,"gamma":0.0002,"theta":-0.0267,"vega":0.1582,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:20:44"},{"contractSymbol":"AMD270319C00250000","optionType":"call","expiryDate":"2027-03-19","strike":250,"lastPrice":255,"bid":314.05,"ask":319.35,"volume":0,"openInterest":1131,"impliedVolatility":0.5712,"delta":0.9817,"gamma":0.0002,"theta":-0.0166,"vega":0.1794,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T15:08:16"},{"contractSymbol":"AMD270319P00250000","optionType":"put","expiryDate":"2027-03-19","strike":250,"lastPrice":2.02,"bid":1.82,"ask":2.65,"volume":12,"openInterest":3861,"impliedVolatility":0.6454,"delta":-0.0185,"gamma":0.0002,"theta":-0.0301,"vega":0.1804,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:50:47"},{"contractSymbol":"AMD270319C00260000","optionType":"call","expiryDate":"2027-03-19","strike":260,"lastPrice":268.17,"bid":304.55,"ask":309.65,"volume":0,"openInterest":1153,"impliedVolatility":0.5608,"delta":0.9787,"gamma":0.0002,"theta":-0.0207,"vega":0.2047,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T09:36:03"},{"contractSymbol":"AMD270319P00260000","optionType":"put","expiryDate":"2027-03-19","strike":260,"lastPrice":2.5,"bid":1.49,"ask":2.93,"volume":3,"openInterest":3032,"impliedVolatility":0.6166,"delta":-0.0216,"gamma":0.0002,"theta":-0.0338,"vega":0.2065,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:45:45"},{"contractSymbol":"AMD270319C00270000","optionType":"call","expiryDate":"2027-03-19","strike":270,"lastPrice":282.39,"bid":295.2,"ask":300.15,"volume":3,"openInterest":280,"impliedVolatility":0.5581,"delta":0.9751,"gamma":0.0002,"theta":-0.0252,"vega":0.2327,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:28:02"},{"contractSymbol":"AMD270319P00270000","optionType":"put","expiryDate":"2027-03-19","strike":270,"lastPrice":2.96,"bid":2.35,"ask":3.25,"volume":10,"openInterest":1487,"impliedVolatility":0.6165,"delta":-0.0251,"gamma":0.0002,"theta":-0.038,"vega":0.2342,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:00:11"},{"contractSymbol":"AMD270319C00280000","optionType":"call","expiryDate":"2027-03-19","strike":280,"lastPrice":288.7,"bid":287.4,"ask":291.35,"volume":6,"openInterest":710,"impliedVolatility":0.6001,"delta":0.9711,"gamma":0.0003,"theta":-0.0301,"vega":0.2634,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:09"},{"contractSymbol":"AMD270319P00280000","optionType":"put","expiryDate":"2027-03-19","strike":280,"lastPrice":3,"bid":2.96,"ask":3.45,"volume":30,"openInterest":3873,"impliedVolatility":0.606,"delta":-0.0292,"gamma":0.0003,"theta":-0.0425,"vega":0.265,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:43"},{"contractSymbol":"AMD270319C00290000","optionType":"call","expiryDate":"2027-03-19","strike":290,"lastPrice":247.65,"bid":276.65,"ask":282.3,"volume":0,"openInterest":377,"impliedVolatility":0.5692,"delta":0.9665,"gamma":0.0003,"theta":-0.0355,"vega":0.2979,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-09T11:54:37"},{"contractSymbol":"AMD270319P00290000","optionType":"put","expiryDate":"2027-03-19","strike":290,"lastPrice":4,"bid":2.42,"ask":4.1,"volume":8,"openInterest":2003,"impliedVolatility":0.5816,"delta":-0.0339,"gamma":0.0003,"theta":-0.0476,"vega":0.3008,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:50:22"},{"contractSymbol":"AMD270319C00300000","optionType":"call","expiryDate":"2027-03-19","strike":300,"lastPrice":257.81,"bid":267.5,"ask":272.7,"volume":0,"openInterest":2367,"impliedVolatility":0.5584,"delta":0.9613,"gamma":0.0004,"theta":-0.0414,"vega":0.3354,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T14:38:21"},{"contractSymbol":"AMD270319P00300000","optionType":"put","expiryDate":"2027-03-19","strike":300,"lastPrice":4.8,"bid":2.65,"ask":5,"volume":49,"openInterest":4178,"impliedVolatility":0.5749,"delta":-0.0392,"gamma":0.0004,"theta":-0.0532,"vega":0.3376,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:48:47"},{"contractSymbol":"AMD270319C00310000","optionType":"call","expiryDate":"2027-03-19","strike":310,"lastPrice":247.32,"bid":258.4,"ask":263.45,"volume":5,"openInterest":405,"impliedVolatility":0.5533,"delta":0.9553,"gamma":0.0004,"theta":-0.0477,"vega":0.3758,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:57:12"},{"contractSymbol":"AMD270319P00310000","optionType":"put","expiryDate":"2027-03-19","strike":310,"lastPrice":5.5,"bid":3.35,"ask":6.95,"volume":1,"openInterest":1536,"impliedVolatility":0.587,"delta":-0.0452,"gamma":0.0004,"theta":-0.0592,"vega":0.3788,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:49:02"},{"contractSymbol":"AMD270319C00320000","optionType":"call","expiryDate":"2027-03-19","strike":320,"lastPrice":237.3,"bid":249.45,"ask":255.2,"volume":1,"openInterest":342,"impliedVolatility":0.56,"delta":0.9487,"gamma":0.0005,"theta":-0.0545,"vega":0.4202,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:05:46"},{"contractSymbol":"AMD270319P00320000","optionType":"put","expiryDate":"2027-03-19","strike":320,"lastPrice":6.5,"bid":3.95,"ask":7.6,"volume":6,"openInterest":5561,"impliedVolatility":0.5766,"delta":-0.052,"gamma":0.0005,"theta":-0.0657,"vega":0.4243,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:53:24"},{"contractSymbol":"AMD270319C00330000","optionType":"call","expiryDate":"2027-03-19","strike":330,"lastPrice":228.89,"bid":240.65,"ask":246.35,"volume":0,"openInterest":296,"impliedVolatility":0.5574,"delta":0.9412,"gamma":0.0005,"theta":-0.0618,"vega":0.4672,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:15:06"},{"contractSymbol":"AMD270319P00330000","optionType":"put","expiryDate":"2027-03-19","strike":330,"lastPrice":8.25,"bid":4.8,"ask":8.4,"volume":0,"openInterest":1652,"impliedVolatility":0.5698,"delta":-0.0594,"gamma":0.0005,"theta":-0.0726,"vega":0.4698,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:53:15"},{"contractSymbol":"AMD270319C00340000","optionType":"call","expiryDate":"2027-03-19","strike":340,"lastPrice":182.75,"bid":231.9,"ask":237.65,"volume":0,"openInterest":783,"impliedVolatility":0.555,"delta":0.933,"gamma":0.0006,"theta":-0.0695,"vega":0.5169,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T12:49:27"},{"contractSymbol":"AMD270319P00340000","optionType":"put","expiryDate":"2027-03-19","strike":340,"lastPrice":8.6,"bid":5.9,"ask":10.05,"volume":4,"openInterest":2189,"impliedVolatility":0.5718,"delta":-0.0677,"gamma":0.0006,"theta":-0.0801,"vega":0.5215,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:36:26"},{"contractSymbol":"AMD270319C00350000","optionType":"call","expiryDate":"2027-03-19","strike":350,"lastPrice":215.3,"bid":223.4,"ask":228.8,"volume":3,"openInterest":991,"impliedVolatility":0.5502,"delta":0.924,"gamma":0.0006,"theta":-0.0776,"vega":0.5699,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:43:25"},{"contractSymbol":"AMD270319P00350000","optionType":"put","expiryDate":"2027-03-19","strike":350,"lastPrice":10.05,"bid":8.6,"ask":11.1,"volume":3,"openInterest":5271,"impliedVolatility":0.5793,"delta":-0.0769,"gamma":0.0006,"theta":-0.0879,"vega":0.5743,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:48:03"},{"contractSymbol":"AMD270319C00360000","optionType":"call","expiryDate":"2027-03-19","strike":360,"lastPrice":210.07,"bid":215,"ask":220.5,"volume":1,"openInterest":842,"impliedVolatility":0.5494,"delta":0.9141,"gamma":0.0007,"theta":-0.086,"vega":0.6242,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:47:11"},{"contractSymbol":"AMD270319P00360000","optionType":"put","expiryDate":"2027-03-19","strike":360,"lastPrice":11.85,"bid":8.5,"ask":12.75,"volume":169,"openInterest":3258,"impliedVolatility":0.5656,"delta":-0.0869,"gamma":0.0007,"theta":-0.0961,"vega":0.628,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:09:48"},{"contractSymbol":"AMD270319C00370000","optionType":"call","expiryDate":"2027-03-19","strike":370,"lastPrice":197.17,"bid":206.8,"ask":212.2,"volume":2,"openInterest":565,"impliedVolatility":0.5478,"delta":0.9034,"gamma":0.0008,"theta":-0.0948,"vega":0.6806,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:25:16"},{"contractSymbol":"AMD270319P00370000","optionType":"put","expiryDate":"2027-03-19","strike":370,"lastPrice":12.12,"bid":10.2,"ask":12.3,"volume":58,"openInterest":1316,"impliedVolatility":0.549,"delta":-0.0978,"gamma":0.0008,"theta":-0.1046,"vega":0.6868,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:11"},{"contractSymbol":"AMD270319C00380000","optionType":"call","expiryDate":"2027-03-19","strike":380,"lastPrice":189.02,"bid":198.5,"ask":204.25,"volume":2,"openInterest":387,"impliedVolatility":0.5457,"delta":0.8919,"gamma":0.0008,"theta":-0.1037,"vega":0.7388,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:10:14"},{"contractSymbol":"AMD270319P00380000","optionType":"put","expiryDate":"2027-03-19","strike":380,"lastPrice":15.4,"bid":13,"ask":16.3,"volume":853,"openInterest":2417,"impliedVolatility":0.5704,"delta":-0.1095,"gamma":0.0008,"theta":-0.1134,"vega":0.7442,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:09:47"},{"contractSymbol":"AMD270319C00390000","optionType":"call","expiryDate":"2027-03-19","strike":390,"lastPrice":181.83,"bid":190.9,"ask":197.05,"volume":1,"openInterest":206,"impliedVolatility":0.5509,"delta":0.8796,"gamma":0.0009,"theta":-0.1128,"vega":0.7967,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:02:06"},{"contractSymbol":"AMD270319P00390000","optionType":"put","expiryDate":"2027-03-19","strike":390,"lastPrice":17.7,"bid":13.6,"ask":18.4,"volume":3,"openInterest":2682,"impliedVolatility":0.5607,"delta":-0.122,"gamma":0.0009,"theta":-0.1223,"vega":0.8027,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:09:47"},{"contractSymbol":"AMD270319C00400000","optionType":"call","expiryDate":"2027-03-19","strike":400,"lastPrice":176,"bid":183.3,"ask":188.5,"volume":2,"openInterest":1702,"impliedVolatility":0.5451,"delta":0.8666,"gamma":0.001,"theta":-0.1219,"vega":0.8555,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:40:45"},{"contractSymbol":"AMD270319P00400000","optionType":"put","expiryDate":"2027-03-19","strike":400,"lastPrice":18.9,"bid":17.4,"ask":20.4,"volume":103,"openInterest":6257,"impliedVolatility":0.568,"delta":-0.1352,"gamma":0.001,"theta":-0.1313,"vega":0.8629,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:09"},{"contractSymbol":"AMD270319C00410000","optionType":"call","expiryDate":"2027-03-19","strike":410,"lastPrice":170.25,"bid":175.85,"ask":181.45,"volume":0,"openInterest":246,"impliedVolatility":0.5471,"delta":0.8528,"gamma":0.001,"theta":-0.1311,"vega":0.9144,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T13:26:47"},{"contractSymbol":"AMD270319P00410000","optionType":"put","expiryDate":"2027-03-19","strike":410,"lastPrice":22.23,"bid":18,"ask":23.15,"volume":12,"openInterest":1229,"impliedVolatility":0.559,"delta":-0.1492,"gamma":0.0011,"theta":-0.1403,"vega":0.921,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:35:17"},{"contractSymbol":"AMD270319C00420000","optionType":"call","expiryDate":"2027-03-19","strike":420,"lastPrice":165.6,"bid":168.65,"ask":174.25,"volume":3,"openInterest":787,"impliedVolatility":0.5474,"delta":0.8385,"gamma":0.0011,"theta":-0.1401,"vega":0.9715,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:00:53"},{"contractSymbol":"AMD270319P00420000","optionType":"put","expiryDate":"2027-03-19","strike":420,"lastPrice":22.3,"bid":22.3,"ask":23.8,"volume":409,"openInterest":1912,"impliedVolatility":0.5572,"delta":-0.1638,"gamma":0.0011,"theta":-0.1492,"vega":0.9789,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:49"},{"contractSymbol":"AMD270319C00430000","optionType":"call","expiryDate":"2027-03-19","strike":430,"lastPrice":155.25,"bid":161.6,"ask":167.2,"volume":0,"openInterest":252,"impliedVolatility":0.5471,"delta":0.8235,"gamma":0.0012,"theta":-0.149,"vega":1.0281,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T13:07:19"},{"contractSymbol":"AMD270319P00430000","optionType":"put","expiryDate":"2027-03-19","strike":430,"lastPrice":26,"bid":24.6,"ask":28.65,"volume":223,"openInterest":1802,"impliedVolatility":0.5643,"delta":-0.1791,"gamma":0.0012,"theta":-0.158,"vega":1.0366,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:46"},{"contractSymbol":"AMD270319C00440000","optionType":"call","expiryDate":"2027-03-19","strike":440,"lastPrice":149.8,"bid":154.75,"ask":160.5,"volume":1,"openInterest":239,"impliedVolatility":0.5475,"delta":0.808,"gamma":0.0012,"theta":-0.1577,"vega":1.0833,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:50:00"},{"contractSymbol":"AMD270319P00440000","optionType":"put","expiryDate":"2027-03-19","strike":440,"lastPrice":32.75,"bid":26.3,"ask":31.75,"volume":51,"openInterest":415,"impliedVolatility":0.558,"delta":-0.1949,"gamma":0.0013,"theta":-0.1666,"vega":1.091,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:46:30"},{"contractSymbol":"AMD270319C00450000","optionType":"call","expiryDate":"2027-03-19","strike":450,"lastPrice":151.53,"bid":148.45,"ask":153.2,"volume":10,"openInterest":1562,"impliedVolatility":0.5459,"delta":0.7921,"gamma":0.0013,"theta":-0.1661,"vega":1.1358,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:08"},{"contractSymbol":"AMD270319P00450000","optionType":"put","expiryDate":"2027-03-19","strike":450,"lastPrice":32.84,"bid":31.15,"ask":34.4,"volume":57,"openInterest":2029,"impliedVolatility":0.5624,"delta":-0.2112,"gamma":0.0013,"theta":-0.1749,"vega":1.144,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:09"},{"contractSymbol":"AMD270319C00460000","optionType":"call","expiryDate":"2027-03-19","strike":460,"lastPrice":135.31,"bid":141.8,"ask":146.95,"volume":0,"openInterest":269,"impliedVolatility":0.5456,"delta":0.7757,"gamma":0.0014,"theta":-0.1741,"vega":1.1863,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T14:29:21"},{"contractSymbol":"AMD270319P00460000","optionType":"put","expiryDate":"2027-03-19","strike":460,"lastPrice":39.2,"bid":33.6,"ask":38.6,"volume":61,"openInterest":751,"impliedVolatility":0.5611,"delta":-0.228,"gamma":0.0014,"theta":-0.183,"vega":1.1954,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:46:30"},{"contractSymbol":"AMD270319C00470000","optionType":"call","expiryDate":"2027-03-19","strike":470,"lastPrice":135,"bid":135.8,"ask":141.35,"volume":12,"openInterest":688,"impliedVolatility":0.549,"delta":0.759,"gamma":0.0014,"theta":-0.1818,"vega":1.2348,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:00"},{"contractSymbol":"AMD270319P00470000","optionType":"put","expiryDate":"2027-03-19","strike":470,"lastPrice":42.69,"bid":36.6,"ask":42.3,"volume":3,"openInterest":595,"impliedVolatility":0.5584,"delta":-0.2451,"gamma":0.0014,"theta":-0.1906,"vega":1.2429,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:37:36"},{"contractSymbol":"AMD270319C00480000","optionType":"call","expiryDate":"2027-03-19","strike":480,"lastPrice":122,"bid":129.75,"ask":135.15,"volume":8,"openInterest":501,"impliedVolatility":0.548,"delta":0.742,"gamma":0.0015,"theta":-0.189,"vega":1.2797,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:10:49"},{"contractSymbol":"AMD270319P00480000","optionType":"put","expiryDate":"2027-03-19","strike":480,"lastPrice":45.79,"bid":40.6,"ask":46.25,"volume":62,"openInterest":1074,"impliedVolatility":0.5592,"delta":-0.2625,"gamma":0.0015,"theta":-0.1978,"vega":1.287,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:49:57"},{"contractSymbol":"AMD270319C00490000","optionType":"call","expiryDate":"2027-03-19","strike":490,"lastPrice":123.25,"bid":123.95,"ask":129.05,"volume":8,"openInterest":691,"impliedVolatility":0.5469,"delta":0.7248,"gamma":0.0015,"theta":-0.1959,"vega":1.3218,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:02"},{"contractSymbol":"AMD270319P00490000","optionType":"put","expiryDate":"2027-03-19","strike":490,"lastPrice":51.1,"bid":45,"ask":50.3,"volume":14,"openInterest":401,"impliedVolatility":0.5603,"delta":-0.2802,"gamma":0.0016,"theta":-0.2047,"vega":1.3311,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:24:13"},{"contractSymbol":"AMD270319C00500000","optionType":"call","expiryDate":"2027-03-19","strike":500,"lastPrice":121,"bid":119.6,"ask":123.6,"volume":15,"openInterest":2021,"impliedVolatility":0.5521,"delta":0.7074,"gamma":0.0016,"theta":-0.2022,"vega":1.3612,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:24"},{"contractSymbol":"AMD270319P00500000","optionType":"put","expiryDate":"2027-03-19","strike":500,"lastPrice":54.45,"bid":48.9,"ask":54.4,"volume":40,"openInterest":2031,"impliedVolatility":0.5582,"delta":-0.2981,"gamma":0.0016,"theta":-0.211,"vega":1.3695,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:42:38"},{"contractSymbol":"AMD270319C00510000","optionType":"call","expiryDate":"2027-03-19","strike":510,"lastPrice":116,"bid":112.95,"ask":117.9,"volume":2,"openInterest":743,"impliedVolatility":0.5464,"delta":0.6898,"gamma":0.0016,"theta":-0.208,"vega":1.3971,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:32"},{"contractSymbol":"AMD270319P00510000","optionType":"put","expiryDate":"2027-03-19","strike":510,"lastPrice":60.7,"bid":54,"ask":59.25,"volume":210,"openInterest":769,"impliedVolatility":0.5617,"delta":-0.3162,"gamma":0.0016,"theta":-0.2169,"vega":1.404,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:30:41"},{"contractSymbol":"AMD270319C00520000","optionType":"call","expiryDate":"2027-03-19","strike":520,"lastPrice":110,"bid":109.25,"ask":113.7,"volume":30,"openInterest":1013,"impliedVolatility":0.5552,"delta":0.6722,"gamma":0.0016,"theta":-0.2133,"vega":1.4295,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:24"},{"contractSymbol":"AMD270319P00520000","optionType":"put","expiryDate":"2027-03-19","strike":520,"lastPrice":65.15,"bid":58.25,"ask":63.95,"volume":26,"openInterest":842,"impliedVolatility":0.5602,"delta":-0.3344,"gamma":0.0017,"theta":-0.2223,"vega":1.4359,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:56:03"},{"contractSymbol":"AMD270319C00530000","optionType":"call","expiryDate":"2027-03-19","strike":530,"lastPrice":96.27,"bid":102.75,"ask":108,"volume":12,"openInterest":330,"impliedVolatility":0.5476,"delta":0.6545,"gamma":0.0017,"theta":-0.2182,"vega":1.4587,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:34:22"},{"contractSymbol":"AMD270319P00530000","optionType":"put","expiryDate":"2027-03-19","strike":530,"lastPrice":66,"bid":63.95,"ask":68.95,"volume":14,"openInterest":332,"impliedVolatility":0.5634,"delta":-0.3526,"gamma":0.0017,"theta":-0.2272,"vega":1.4646,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:45"},{"contractSymbol":"AMD270319C00540000","optionType":"call","expiryDate":"2027-03-19","strike":540,"lastPrice":92.4,"bid":97.95,"ask":103.55,"volume":38,"openInterest":855,"impliedVolatility":0.549,"delta":0.6369,"gamma":0.0017,"theta":-0.2224,"vega":1.4848,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:15:45"},{"contractSymbol":"AMD270319P00540000","optionType":"put","expiryDate":"2027-03-19","strike":540,"lastPrice":76.59,"bid":69.2,"ask":74.1,"volume":266,"openInterest":430,"impliedVolatility":0.5642,"delta":-0.3708,"gamma":0.0018,"theta":-0.2316,"vega":1.4895,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:43:04"},{"contractSymbol":"AMD270319C00550000","optionType":"call","expiryDate":"2027-03-19","strike":550,"lastPrice":95.66,"bid":93.55,"ask":98.7,"volume":149,"openInterest":2403,"impliedVolatility":0.549,"delta":0.6193,"gamma":0.0017,"theta":-0.2262,"vega":1.5073,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:16"},{"contractSymbol":"AMD270319P00550000","optionType":"put","expiryDate":"2027-03-19","strike":550,"lastPrice":81.65,"bid":74.45,"ask":79.45,"volume":46,"openInterest":1061,"impliedVolatility":0.5644,"delta":-0.3891,"gamma":0.0018,"theta":-0.2355,"vega":1.5104,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:28:41"},{"contractSymbol":"AMD270319C00560000","optionType":"call","expiryDate":"2027-03-19","strike":560,"lastPrice":88.7,"bid":89.3,"ask":93.45,"volume":250,"openInterest":541,"impliedVolatility":0.5471,"delta":0.6018,"gamma":0.0018,"theta":-0.2295,"vega":1.5265,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:54:57"},{"contractSymbol":"AMD270319P00560000","optionType":"put","expiryDate":"2027-03-19","strike":560,"lastPrice":87.4,"bid":79.85,"ask":84.85,"volume":14,"openInterest":162,"impliedVolatility":0.5641,"delta":-0.4072,"gamma":0.0018,"theta":-0.2389,"vega":1.5282,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:17:27"},{"contractSymbol":"AMD270319C00570000","optionType":"call","expiryDate":"2027-03-19","strike":570,"lastPrice":84,"bid":85.2,"ask":89.65,"volume":15,"openInterest":921,"impliedVolatility":0.5492,"delta":0.5844,"gamma":0.0018,"theta":-0.2322,"vega":1.5426,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:53:00"},{"contractSymbol":"AMD270319P00570000","optionType":"put","expiryDate":"2027-03-19","strike":570,"lastPrice":93.15,"bid":85.3,"ask":90.65,"volume":5,"openInterest":196,"impliedVolatility":0.564,"delta":-0.4253,"gamma":0.0018,"theta":-0.2418,"vega":1.5428,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:26:55"},{"contractSymbol":"AMD270319C00580000","optionType":"call","expiryDate":"2027-03-19","strike":580,"lastPrice":76.03,"bid":81.2,"ask":85.45,"volume":5,"openInterest":1057,"impliedVolatility":0.5492,"delta":0.5672,"gamma":0.0018,"theta":-0.2345,"vega":1.5555,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:36:14"},{"contractSymbol":"AMD270319P00580000","optionType":"put","expiryDate":"2027-03-19","strike":580,"lastPrice":98.92,"bid":91.2,"ask":96.55,"volume":15,"openInterest":268,"impliedVolatility":0.5646,"delta":-0.4432,"gamma":0.0019,"theta":-0.2442,"vega":1.5543,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:12:12"},{"contractSymbol":"AMD270319C00590000","optionType":"call","expiryDate":"2027-03-19","strike":590,"lastPrice":73.9,"bid":77.4,"ask":81.8,"volume":2,"openInterest":424,"impliedVolatility":0.5506,"delta":0.5502,"gamma":0.0018,"theta":-0.2362,"vega":1.5653,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:53:02"},{"contractSymbol":"AMD270319P00590000","optionType":"put","expiryDate":"2027-03-19","strike":590,"lastPrice":105.61,"bid":97.15,"ask":102.45,"volume":26,"openInterest":140,"impliedVolatility":0.5643,"delta":-0.461,"gamma":0.0019,"theta":-0.2461,"vega":1.5615,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:42:10"},{"contractSymbol":"AMD270319C00600000","optionType":"call","expiryDate":"2027-03-19","strike":600,"lastPrice":75.07,"bid":73.75,"ask":77.75,"volume":87,"openInterest":3562,"impliedVolatility":0.55,"delta":0.5333,"gamma":0.0018,"theta":-0.2376,"vega":1.5723,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:04"},{"contractSymbol":"AMD270319P00600000","optionType":"put","expiryDate":"2027-03-19","strike":600,"lastPrice":112.5,"bid":102.65,"ask":108.55,"volume":4,"openInterest":535,"impliedVolatility":0.5622,"delta":-0.4786,"gamma":0.0019,"theta":-0.2477,"vega":1.5652,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:31:02"},{"contractSymbol":"AMD270319C00620000","optionType":"call","expiryDate":"2027-03-19","strike":620,"lastPrice":62.85,"bid":66.85,"ask":71.45,"volume":32,"openInterest":1649,"impliedVolatility":0.553,"delta":0.5004,"gamma":0.0018,"theta":-0.2389,"vega":1.5775,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:37:38"},{"contractSymbol":"AMD270319P00620000","optionType":"put","expiryDate":"2027-03-19","strike":620,"lastPrice":123.24,"bid":116.1,"ask":121.7,"volume":2,"openInterest":90,"impliedVolatility":0.5655,"delta":-0.5131,"gamma":0.0019,"theta":-0.2493,"vega":1.5664,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:25:45"},{"contractSymbol":"AMD270319C00640000","optionType":"call","expiryDate":"2027-03-19","strike":640,"lastPrice":57.05,"bid":60.5,"ask":64.85,"volume":26,"openInterest":1284,"impliedVolatility":0.5529,"delta":0.4686,"gamma":0.0018,"theta":-0.2385,"vega":1.5728,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:03:59"},{"contractSymbol":"AMD270319P00640000","optionType":"put","expiryDate":"2027-03-19","strike":640,"lastPrice":157.07,"bid":129.65,"ask":134.8,"volume":0,"openInterest":52,"impliedVolatility":0.5652,"delta":-0.5467,"gamma":0.0019,"theta":-0.2495,"vega":1.5532,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-09T13:33:08"},{"contractSymbol":"AMD270319C00660000","optionType":"call","expiryDate":"2027-03-19","strike":660,"lastPrice":55.66,"bid":55.85,"ask":59.3,"volume":30,"openInterest":1903,"impliedVolatility":0.5582,"delta":0.4381,"gamma":0.0018,"theta":-0.2367,"vega":1.5586,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:56:44"},{"contractSymbol":"AMD270319P00660000","optionType":"put","expiryDate":"2027-03-19","strike":660,"lastPrice":159.55,"bid":143.55,"ask":148.85,"volume":0,"openInterest":109,"impliedVolatility":0.5653,"delta":-0.5791,"gamma":0.0019,"theta":-0.2482,"vega":1.5317,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T10:04:44"},{"contractSymbol":"AMD270319C00680000","optionType":"call","expiryDate":"2027-03-19","strike":680,"lastPrice":46.22,"bid":49.4,"ask":53.55,"volume":27,"openInterest":712,"impliedVolatility":0.5536,"delta":0.4089,"gamma":0.0018,"theta":-0.2336,"vega":1.5361,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:22:37"},{"contractSymbol":"AMD270319P00680000","optionType":"put","expiryDate":"2027-03-19","strike":680,"lastPrice":225.6,"bid":157.75,"ask":163.5,"volume":0,"openInterest":33,"impliedVolatility":0.5649,"delta":-0.6102,"gamma":0.0019,"theta":-0.2457,"vega":1.5004,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-27T09:58:34"},{"contractSymbol":"AMD270319C00690000","optionType":"call","expiryDate":"2027-03-19","strike":690,"lastPrice":49.71,"bid":46.9,"ask":51.15,"volume":9,"openInterest":205,"impliedVolatility":0.5541,"delta":0.3948,"gamma":0.0017,"theta":-0.2317,"vega":1.5227,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:55"},{"contractSymbol":"AMD270319P00690000","optionType":"put","expiryDate":"2027-03-19","strike":690,"lastPrice":204.42,"bid":164.9,"ask":171,"volume":0,"openInterest":31,"impliedVolatility":0.5642,"delta":-0.6254,"gamma":0.0019,"theta":-0.244,"vega":1.4786,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T11:34:23"},{"contractSymbol":"AMD270319C00700000","optionType":"call","expiryDate":"2027-03-19","strike":700,"lastPrice":42.49,"bid":44.6,"ask":48.2,"volume":144,"openInterest":2014,"impliedVolatility":0.5526,"delta":0.3811,"gamma":0.0017,"theta":-0.2294,"vega":1.5074,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:39:35"},{"contractSymbol":"AMD270319P00700000","optionType":"put","expiryDate":"2027-03-19","strike":700,"lastPrice":242.9,"bid":173.3,"ask":178.3,"volume":0,"openInterest":472,"impliedVolatility":0.5661,"delta":-0.6401,"gamma":0.0018,"theta":-0.242,"vega":1.4567,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-27T09:58:34"},{"contractSymbol":"AMD270319C00710000","optionType":"call","expiryDate":"2027-03-19","strike":710,"lastPrice":40.11,"bid":42.35,"ask":46.45,"volume":68,"openInterest":679,"impliedVolatility":0.5545,"delta":0.3677,"gamma":0.0017,"theta":-0.227,"vega":1.4902,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:01:11"},{"contractSymbol":"AMD270319P00710000","optionType":"put","expiryDate":"2027-03-19","strike":710,"lastPrice":226.9,"bid":180.5,"ask":186.35,"volume":0,"openInterest":21,"impliedVolatility":0.5657,"delta":-0.6545,"gamma":0.0018,"theta":-0.2398,"vega":1.4391,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-22T13:54:22"},{"contractSymbol":"AMD270319C00720000","optionType":"call","expiryDate":"2027-03-19","strike":720,"lastPrice":38.7,"bid":40.2,"ask":44.35,"volume":30,"openInterest":1782,"impliedVolatility":0.5549,"delta":0.3547,"gamma":0.0017,"theta":-0.2243,"vega":1.4717,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:20:58"},{"contractSymbol":"AMD270319P00720000","optionType":"put","expiryDate":"2027-03-19","strike":720,"lastPrice":230.29,"bid":188.55,"ask":194.2,"volume":0,"openInterest":129,"impliedVolatility":0.5669,"delta":-0.6686,"gamma":0.0018,"theta":-0.2375,"vega":1.4157,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T11:37:45"},{"contractSymbol":"AMD270319C00730000","optionType":"call","expiryDate":"2027-03-19","strike":730,"lastPrice":36.9,"bid":38.15,"ask":42.4,"volume":54,"openInterest":946,"impliedVolatility":0.5555,"delta":0.342,"gamma":0.0016,"theta":-0.2214,"vega":1.4523,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:51:13"},{"contractSymbol":"AMD270319P00730000","optionType":"put","expiryDate":"2027-03-19","strike":730,"lastPrice":239.06,"bid":196.55,"ask":202.15,"volume":0,"openInterest":31,"impliedVolatility":0.5675,"delta":-0.6824,"gamma":0.0018,"theta":-0.235,"vega":1.388,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T11:37:46"},{"contractSymbol":"AMD270319C00740000","optionType":"call","expiryDate":"2027-03-19","strike":740,"lastPrice":33.45,"bid":36.25,"ask":40.5,"volume":2,"openInterest":312,"impliedVolatility":0.5561,"delta":0.3297,"gamma":0.0016,"theta":-0.2184,"vega":1.4322,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:32:54"},{"contractSymbol":"AMD270319P00740000","optionType":"put","expiryDate":"2027-03-19","strike":740,"lastPrice":267.75,"bid":204.45,"ask":210.2,"volume":0,"openInterest":12,"impliedVolatility":0.5673,"delta":-0.6958,"gamma":0.0018,"theta":-0.2322,"vega":1.3577,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-13T10:28:46"},{"contractSymbol":"AMD270319C00750000","optionType":"call","expiryDate":"2027-03-19","strike":750,"lastPrice":32.55,"bid":34.4,"ask":38.75,"volume":45,"openInterest":2209,"impliedVolatility":0.5568,"delta":0.3178,"gamma":0.0016,"theta":-0.2152,"vega":1.411,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:14:15"},{"contractSymbol":"AMD270319P00750000","optionType":"put","expiryDate":"2027-03-19","strike":750,"lastPrice":318,"bid":212.4,"ask":218.4,"volume":0,"openInterest":29,"impliedVolatility":0.5671,"delta":-0.7089,"gamma":0.0018,"theta":-0.2292,"vega":1.3292,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-28T09:41:10"},{"contractSymbol":"AMD270319C00760000","optionType":"call","expiryDate":"2027-03-19","strike":760,"lastPrice":31.6,"bid":32.6,"ask":37.2,"volume":14,"openInterest":613,"impliedVolatility":0.5578,"delta":0.3062,"gamma":0.0016,"theta":-0.2118,"vega":1.3884,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:18:45"},{"contractSymbol":"AMD270319P00760000","optionType":"put","expiryDate":"2027-03-19","strike":760,"lastPrice":309.14,"bid":220.95,"ask":226.65,"volume":0,"openInterest":29,"impliedVolatility":0.5686,"delta":-0.7216,"gamma":0.0017,"theta":-0.2263,"vega":1.3014,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-27T10:48:04"},{"contractSymbol":"AMD270319C00770000","optionType":"call","expiryDate":"2027-03-19","strike":770,"lastPrice":30.2,"bid":30.95,"ask":35.55,"volume":6,"openInterest":305,"impliedVolatility":0.5583,"delta":0.295,"gamma":0.0016,"theta":-0.2084,"vega":1.3648,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:15:53"},{"contractSymbol":"AMD270319P00770000","optionType":"put","expiryDate":"2027-03-19","strike":770,"lastPrice":286.6,"bid":229.05,"ask":235,"volume":0,"openInterest":13,"impliedVolatility":0.5682,"delta":-0.7341,"gamma":0.0017,"theta":-0.2233,"vega":1.2742,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-14T10:51:08"},{"contractSymbol":"AMD270319C00780000","optionType":"call","expiryDate":"2027-03-19","strike":780,"lastPrice":32.5,"bid":30.6,"ask":33.45,"volume":4,"openInterest":3248,"impliedVolatility":0.5615,"delta":0.2841,"gamma":0.0015,"theta":-0.2048,"vega":1.3409,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:45"},{"contractSymbol":"AMD270319P00780000","optionType":"put","expiryDate":"2027-03-19","strike":780,"lastPrice":312.05,"bid":237.65,"ask":243.45,"volume":0,"openInterest":8,"impliedVolatility":0.5694,"delta":-0.7462,"gamma":0.0017,"theta":-0.2201,"vega":1.2406,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-27T11:00:02"},{"contractSymbol":"AMD270319C00790000","optionType":"call","expiryDate":"2027-03-19","strike":790,"lastPrice":27.08,"bid":27.85,"ask":32.6,"volume":30,"openInterest":141,"impliedVolatility":0.5597,"delta":0.2736,"gamma":0.0015,"theta":-0.2012,"vega":1.3169,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:15:28"},{"contractSymbol":"AMD270319P00790000","optionType":"put","expiryDate":"2027-03-19","strike":790,"lastPrice":307.07,"bid":245.8,"ask":252,"volume":0,"openInterest":8,"impliedVolatility":0.5685,"delta":-0.758,"gamma":0.0017,"theta":-0.2167,"vega":1.2046,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-14T11:26:12"},{"contractSymbol":"AMD270319C00800000","optionType":"call","expiryDate":"2027-03-19","strike":800,"lastPrice":25.91,"bid":26.4,"ask":31,"volume":12,"openInterest":1349,"impliedVolatility":0.5595,"delta":0.2634,"gamma":0.0015,"theta":-0.1974,"vega":1.2926,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:16:37"},{"contractSymbol":"AMD270319P00800000","optionType":"put","expiryDate":"2027-03-19","strike":800,"lastPrice":294.37,"bid":254.9,"ask":260.6,"volume":0,"openInterest":11,"impliedVolatility":0.571,"delta":-0.7694,"gamma":0.0016,"theta":-0.2131,"vega":1.1681,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-14T11:13:43"},{"contractSymbol":"AMD270319C00810000","optionType":"call","expiryDate":"2027-03-19","strike":810,"lastPrice":24.11,"bid":25.05,"ask":29.8,"volume":2,"openInterest":152,"impliedVolatility":0.5606,"delta":0.2536,"gamma":0.0014,"theta":-0.1936,"vega":1.2676,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:53:47"},{"contractSymbol":"AMD270319P00810000","optionType":"put","expiryDate":"2027-03-19","strike":810,"lastPrice":302.7,"bid":263.15,"ask":269.25,"volume":0,"openInterest":4,"impliedVolatility":0.5695,"delta":-0.7804,"gamma":0.0016,"theta":-0.2096,"vega":1.1342,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-14T11:13:43"},{"contractSymbol":"AMD270319C00820000","optionType":"call","expiryDate":"2027-03-19","strike":820,"lastPrice":22.97,"bid":23.75,"ask":28,"volume":4,"openInterest":1064,"impliedVolatility":0.5591,"delta":0.244,"gamma":0.0014,"theta":-0.1898,"vega":1.2418,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:54:19"},{"contractSymbol":"AMD270319P00820000","optionType":"put","expiryDate":"2027-03-19","strike":820,"lastPrice":363.61,"bid":272.05,"ask":278.05,"volume":0,"openInterest":1,"impliedVolatility":0.5708,"delta":-0.7913,"gamma":0.0016,"theta":-0.2063,"vega":1.103,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-03T14:29:58"},{"contractSymbol":"AMD270319C00830000","optionType":"call","expiryDate":"2027-03-19","strike":830,"lastPrice":25.22,"bid":22.5,"ask":27.2,"volume":13,"openInterest":275,"impliedVolatility":0.5612,"delta":0.2349,"gamma":0.0014,"theta":-0.1859,"vega":1.2157,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:35"},{"contractSymbol":"AMD270319P00830000","optionType":"put","expiryDate":"2027-03-19","strike":830,"lastPrice":366.12,"bid":281.3,"ask":286.85,"volume":0,"openInterest":11,"impliedVolatility":0.5732,"delta":-0.8019,"gamma":0.0016,"theta":-0.2031,"vega":1.0694,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-30T10:06:21"},{"contractSymbol":"AMD270319C00840000","optionType":"call","expiryDate":"2027-03-19","strike":840,"lastPrice":21.45,"bid":21.3,"ask":26,"volume":0,"openInterest":224,"impliedVolatility":0.5614,"delta":0.226,"gamma":0.0013,"theta":-0.182,"vega":1.1897,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:22:01"},{"contractSymbol":"AMD270319P00840000","optionType":"put","expiryDate":"2027-03-19","strike":840,"lastPrice":381.19,"bid":290.15,"ask":295.75,"volume":0,"openInterest":2,"impliedVolatility":0.5737,"delta":-0.8121,"gamma":0.0016,"theta":-0.1996,"vega":1.0321,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-01T15:55:12"},{"contractSymbol":"AMD270319C00850000","optionType":"call","expiryDate":"2027-03-19","strike":850,"lastPrice":19.7,"bid":20.2,"ask":24.85,"volume":2,"openInterest":395,"impliedVolatility":0.5618,"delta":0.2174,"gamma":0.0013,"theta":-0.178,"vega":1.1641,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:54:19"},{"contractSymbol":"AMD270319P00850000","optionType":"put","expiryDate":"2027-03-19","strike":850,"lastPrice":360.6,"bid":299.25,"ask":304.75,"volume":0,"openInterest":0,"impliedVolatility":0.5752,"delta":-0.822,"gamma":0.0015,"theta":-0.1958,"vega":0.9937,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-04T09:52:23"},{"contractSymbol":"AMD270319C00860000","optionType":"call","expiryDate":"2027-03-19","strike":860,"lastPrice":19.2,"bid":19.15,"ask":23.8,"volume":41,"openInterest":599,"impliedVolatility":0.5624,"delta":0.2091,"gamma":0.0013,"theta":-0.1741,"vega":1.1387,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:09:25"},{"contractSymbol":"AMD270319P00860000","optionType":"put","expiryDate":"2027-03-19","strike":860,"lastPrice":405.2,"bid":308.35,"ask":313.75,"volume":0,"openInterest":0,"impliedVolatility":0.5761,"delta":-0.8316,"gamma":0.0015,"theta":-0.1918,"vega":0.9548,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-03T11:49:25"},{"contractSymbol":"AMD270319C00870000","optionType":"call","expiryDate":"2027-03-19","strike":870,"lastPrice":11.11,"bid":18.15,"ask":22.75,"volume":0,"openInterest":159,"impliedVolatility":0.5628,"delta":0.2012,"gamma":0.0012,"theta":-0.1701,"vega":1.113,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T12:28:03"},{"contractSymbol":"AMD270319P00870000","optionType":"put","expiryDate":"2027-03-19","strike":870,"lastPrice":374.35,"bid":317.15,"ask":322.85,"volume":0,"openInterest":1,"impliedVolatility":0.5754,"delta":-0.8409,"gamma":0.0015,"theta":-0.1884,"vega":0.9196,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-27T09:30:00"},{"contractSymbol":"AMD270319C00880000","optionType":"call","expiryDate":"2027-03-19","strike":880,"lastPrice":14.19,"bid":17.2,"ask":21.55,"volume":0,"openInterest":279,"impliedVolatility":0.5622,"delta":0.1935,"gamma":0.0012,"theta":-0.1662,"vega":1.087,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T10:16:02"},{"contractSymbol":"AMD270319P00880000","optionType":"put","expiryDate":"2027-03-19","strike":880,"lastPrice":383.1,"bid":326.6,"ask":332.05,"volume":0,"openInterest":0,"impliedVolatility":0.578,"delta":-0.85,"gamma":0.0014,"theta":-0.1848,"vega":0.8782,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-27T09:30:00"},{"contractSymbol":"AMD270319C00890000","optionType":"call","expiryDate":"2027-03-19","strike":890,"lastPrice":15.52,"bid":17.5,"ask":20.85,"volume":0,"openInterest":239,"impliedVolatility":0.5694,"delta":0.186,"gamma":0.0012,"theta":-0.1623,"vega":1.0608,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T10:50:24"},{"contractSymbol":"AMD270319P00890000","optionType":"put","expiryDate":"2027-03-19","strike":890,"lastPrice":443.9,"bid":335.85,"ask":341.25,"volume":0,"openInterest":0,"impliedVolatility":0.5791,"delta":-0.859,"gamma":0.0014,"theta":-0.1814,"vega":0.8445,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-05-11T15:24:40"},{"contractSymbol":"AMD270319C00900000","optionType":"call","expiryDate":"2027-03-19","strike":900,"lastPrice":15.5,"bid":15.4,"ask":19.95,"volume":1,"openInterest":1428,"impliedVolatility":0.5638,"delta":0.1789,"gamma":0.0012,"theta":-0.1584,"vega":1.035,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:50:58"},{"contractSymbol":"AMD270319P00900000","optionType":"put","expiryDate":"2027-03-19","strike":900,"lastPrice":359.65,"bid":345.15,"ask":350.5,"volume":2,"openInterest":0,"impliedVolatility":0.5802,"delta":-0.8676,"gamma":0.0014,"theta":-0.1776,"vega":0.8072,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:58:08"},{"contractSymbol":"AMD270319C00910000","optionType":"call","expiryDate":"2027-03-19","strike":910,"lastPrice":15,"bid":14.55,"ask":19.1,"volume":1,"openInterest":241,"impliedVolatility":0.564,"delta":0.172,"gamma":0.0011,"theta":-0.1545,"vega":1.0098,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:13:12"},{"contractSymbol":"AMD270319P00910000","optionType":"put","expiryDate":"2027-03-19","strike":910,"lastPrice":462.05,"bid":354.05,"ask":359.8,"volume":0,"openInterest":0,"impliedVolatility":0.5785,"delta":-0.8759,"gamma":0.0014,"theta":-0.1734,"vega":0.7708,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-05-11T15:24:24"},{"contractSymbol":"AMD270319C00920000","optionType":"call","expiryDate":"2027-03-19","strike":920,"lastPrice":10.97,"bid":13.8,"ask":18.3,"volume":0,"openInterest":333,"impliedVolatility":0.5646,"delta":0.1654,"gamma":0.0011,"theta":-0.1507,"vega":0.9851,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T14:27:52"},{"contractSymbol":"AMD270319P00920000","optionType":"put","expiryDate":"2027-03-19","strike":920,"lastPrice":419.35,"bid":363.9,"ask":369.15,"volume":0,"openInterest":0,"impliedVolatility":0.5826,"delta":-0.8838,"gamma":0.0014,"theta":-0.1696,"vega":0.7352,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-14T14:46:43"},{"contractSymbol":"AMD270319C00930000","optionType":"call","expiryDate":"2027-03-19","strike":930,"lastPrice":14.76,"bid":13.05,"ask":17.55,"volume":0,"openInterest":335,"impliedVolatility":0.5651,"delta":0.159,"gamma":0.0011,"theta":-0.1469,"vega":0.9607,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T13:09:53"},{"contractSymbol":"AMD270319P00930000","optionType":"put","expiryDate":"2027-03-19","strike":930,"lastPrice":0,"bid":373.35,"ask":378.6,"volume":0,"openInterest":0,"impliedVolatility":0.5843,"delta":-0.8917,"gamma":0.0013,"theta":-0.1675,"vega":0.69,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD270319C00940000","optionType":"call","expiryDate":"2027-03-19","strike":940,"lastPrice":13.01,"bid":12.35,"ask":16.8,"volume":14,"openInterest":75,"impliedVolatility":0.5654,"delta":0.1529,"gamma":0.001,"theta":-0.1432,"vega":0.9363,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:18:13"},{"contractSymbol":"AMD270319P00940000","optionType":"put","expiryDate":"2027-03-19","strike":940,"lastPrice":411.77,"bid":382.8,"ask":388.05,"volume":0,"openInterest":0,"impliedVolatility":0.5856,"delta":-0.8994,"gamma":0.0013,"theta":-0.1648,"vega":0.6514,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-14T11:13:42"},{"contractSymbol":"AMD270319C00950000","optionType":"call","expiryDate":"2027-03-19","strike":950,"lastPrice":12.42,"bid":11.7,"ask":15.55,"volume":25,"openInterest":236,"impliedVolatility":0.5627,"delta":0.147,"gamma":0.001,"theta":-0.1395,"vega":0.9119,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:18:18"},{"contractSymbol":"AMD270319P00950000","optionType":"put","expiryDate":"2027-03-19","strike":950,"lastPrice":420.59,"bid":392,"ask":397.55,"volume":0,"openInterest":0,"impliedVolatility":0.5847,"delta":-0.9068,"gamma":0.0013,"theta":-0.1608,"vega":0.6088,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-14T11:13:43"},{"contractSymbol":"AMD270319C00960000","optionType":"call","expiryDate":"2027-03-19","strike":960,"lastPrice":11.67,"bid":11.05,"ask":15.45,"volume":44,"openInterest":190,"impliedVolatility":0.5662,"delta":0.1413,"gamma":0.001,"theta":-0.1359,"vega":0.8877,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:18:45"},{"contractSymbol":"AMD270319P00960000","optionType":"put","expiryDate":"2027-03-19","strike":960,"lastPrice":492.13,"bid":401.85,"ask":407.1,"volume":0,"openInterest":0,"impliedVolatility":0.5885,"delta":-0.914,"gamma":0.0013,"theta":-0.1578,"vega":0.5697,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-31T13:29:34"},{"contractSymbol":"AMD270319C00970000","optionType":"call","expiryDate":"2027-03-19","strike":970,"lastPrice":11.3,"bid":10.45,"ask":14.8,"volume":9,"openInterest":123,"impliedVolatility":0.5665,"delta":0.1358,"gamma":0.001,"theta":-0.1323,"vega":0.864,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:17:03"},{"contractSymbol":"AMD270319P00970000","optionType":"put","expiryDate":"2027-03-19","strike":970,"lastPrice":427.57,"bid":411.5,"ask":416.65,"volume":1,"openInterest":0,"impliedVolatility":0.5903,"delta":-0.9209,"gamma":0.0012,"theta":-0.1565,"vega":0.5315,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:57:31"},{"contractSymbol":"AMD270319C00980000","optionType":"call","expiryDate":"2027-03-19","strike":980,"lastPrice":10.76,"bid":9.9,"ask":14.2,"volume":2,"openInterest":120,"impliedVolatility":0.567,"delta":0.1306,"gamma":0.0009,"theta":-0.1288,"vega":0.841,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:15:53"},{"contractSymbol":"AMD270319P00980000","optionType":"put","expiryDate":"2027-03-19","strike":980,"lastPrice":512,"bid":420,"ask":426.3,"volume":0,"openInterest":0,"impliedVolatility":0.5822,"delta":-0.9276,"gamma":0.0012,"theta":-0.1548,"vega":0.5039,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-31T13:30:31"},{"contractSymbol":"AMD270319C00990000","optionType":"call","expiryDate":"2027-03-19","strike":990,"lastPrice":10.28,"bid":9.4,"ask":13.6,"volume":2,"openInterest":78,"impliedVolatility":0.5675,"delta":0.1255,"gamma":0.0009,"theta":-0.1253,"vega":0.8187,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:16:50"},{"contractSymbol":"AMD270319P00990000","optionType":"put","expiryDate":"2027-03-19","strike":990,"lastPrice":521.75,"bid":430.85,"ask":435.95,"volume":0,"openInterest":0,"impliedVolatility":0.5948,"delta":-0.9341,"gamma":0.0012,"theta":-0.1526,"vega":0.4776,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-31T13:25:18"},{"contractSymbol":"AMD270319C01000000","optionType":"call","expiryDate":"2027-03-19","strike":1000,"lastPrice":10.9,"bid":9.55,"ask":13.05,"volume":16,"openInterest":1834,"impliedVolatility":0.5721,"delta":0.1207,"gamma":0.0009,"theta":-0.1219,"vega":0.7968,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:38"},{"contractSymbol":"AMD270319P01000000","optionType":"put","expiryDate":"2027-03-19","strike":1000,"lastPrice":513.83,"bid":439.1,"ask":445.65,"volume":0,"openInterest":0,"impliedVolatility":0.5825,"delta":-0.9403,"gamma":0.0012,"theta":-0.1471,"vega":0.424,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-27T10:14:52"},{"contractSymbol":"AMD270319C01010000","optionType":"call","expiryDate":"2027-03-19","strike":1010,"lastPrice":9.32,"bid":8.4,"ask":12.55,"volume":2,"openInterest":411,"impliedVolatility":0.5685,"delta":0.116,"gamma":0.0009,"theta":-0.1186,"vega":0.7752,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:16:37"},{"contractSymbol":"AMD270319P01010000","optionType":"put","expiryDate":"2027-03-19","strike":1010,"lastPrice":541.61,"bid":449.75,"ask":455.35,"volume":0,"openInterest":0,"impliedVolatility":0.5939,"delta":-0.9462,"gamma":0.0011,"theta":-0.143,"vega":0.3818,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-31T13:25:59"},{"contractSymbol":"AMD270319C01020000","optionType":"call","expiryDate":"2027-03-19","strike":1020,"lastPrice":8.85,"bid":7.95,"ask":12.05,"volume":31,"openInterest":1516,"impliedVolatility":0.5689,"delta":0.1115,"gamma":0.0008,"theta":-0.1153,"vega":0.7537,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:06:14"},{"contractSymbol":"AMD270319P01020000","optionType":"put","expiryDate":"2027-03-19","strike":1020,"lastPrice":551.68,"bid":459.95,"ask":465.15,"volume":0,"openInterest":0,"impliedVolatility":0.6015,"delta":-0.9517,"gamma":0.0011,"theta":-0.1407,"vega":0.3353,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-31T13:39:58"},{"contractSymbol":"AMD270319C01030000","optionType":"call","expiryDate":"2027-03-19","strike":1030,"lastPrice":6.8,"bid":7.5,"ask":10.05,"volume":0,"openInterest":329,"impliedVolatility":0.5584,"delta":0.1072,"gamma":0.0008,"theta":-0.1121,"vega":0.7324,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T12:38:00"},{"contractSymbol":"AMD270319P01030000","optionType":"put","expiryDate":"2027-03-19","strike":1030,"lastPrice":0,"bid":469.75,"ask":474.95,"volume":0,"openInterest":0,"impliedVolatility":0.6048,"delta":-0.9569,"gamma":0.001,"theta":-0.1373,"vega":0.3105,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD270319C01040000","optionType":"call","expiryDate":"2027-03-19","strike":1040,"lastPrice":9.1,"bid":7.1,"ask":11.15,"volume":0,"openInterest":871,"impliedVolatility":0.57,"delta":0.1031,"gamma":0.0008,"theta":-0.109,"vega":0.7116,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-09T09:50:46"},{"contractSymbol":"AMD270319P01040000","optionType":"put","expiryDate":"2027-03-19","strike":1040,"lastPrice":576.38,"bid":478.55,"ask":484.75,"volume":0,"openInterest":0,"impliedVolatility":0.5951,"delta":-0.9617,"gamma":0.001,"theta":-0.1267,"vega":0.2686,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-06-11T13:58:05"},{"contractSymbol":"AMD270319C01050000","optionType":"call","expiryDate":"2027-03-19","strike":1050,"lastPrice":6.27,"bid":6.7,"ask":10.7,"volume":0,"openInterest":394,"impliedVolatility":0.5702,"delta":0.0991,"gamma":0.0008,"theta":-0.1059,"vega":0.6914,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T12:37:20"},{"contractSymbol":"AMD270319P01050000","optionType":"put","expiryDate":"2027-03-19","strike":1050,"lastPrice":0,"bid":488.6,"ask":494.6,"volume":0,"openInterest":0,"impliedVolatility":0.6008,"delta":-0.9662,"gamma":0.0009,"theta":-0.1163,"vega":0.2442,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD270319C01060000","optionType":"call","expiryDate":"2027-03-19","strike":1060,"lastPrice":8.35,"bid":6.3,"ask":10.3,"volume":0,"openInterest":405,"impliedVolatility":0.5706,"delta":0.0953,"gamma":0.0007,"theta":-0.1029,"vega":0.672,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:14:33"},{"contractSymbol":"AMD270319P01060000","optionType":"put","expiryDate":"2027-03-19","strike":1060,"lastPrice":0,"bid":497.1,"ask":504.45,"volume":0,"openInterest":0,"impliedVolatility":0.5787,"delta":-0.9706,"gamma":0.0008,"theta":-0.1117,"vega":0.2154,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD270319C01070000","optionType":"call","expiryDate":"2027-03-19","strike":1070,"lastPrice":5.39,"bid":5.95,"ask":9.9,"volume":0,"openInterest":84,"impliedVolatility":0.571,"delta":0.0916,"gamma":0.0007,"theta":-0.1,"vega":0.6531,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T14:27:41"},{"contractSymbol":"AMD270319P01070000","optionType":"put","expiryDate":"2027-03-19","strike":1070,"lastPrice":602.13,"bid":509.1,"ask":514.45,"volume":0,"openInterest":0,"impliedVolatility":0.6185,"delta":-0.9748,"gamma":0.0008,"theta":-0.1108,"vega":0.1716,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-31T13:39:05"},{"contractSymbol":"AMD270319C01080000","optionType":"call","expiryDate":"2027-03-19","strike":1080,"lastPrice":4.43,"bid":5.6,"ask":8.8,"volume":0,"openInterest":190,"impliedVolatility":0.5653,"delta":0.0881,"gamma":0.0007,"theta":-0.0971,"vega":0.6347,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T11:32:36"},{"contractSymbol":"AMD270319P01080000","optionType":"put","expiryDate":"2027-03-19","strike":1080,"lastPrice":0,"bid":518.65,"ask":524.25,"volume":0,"openInterest":0,"impliedVolatility":0.6173,"delta":-0.9785,"gamma":0.0007,"theta":-0.1058,"vega":0.1449,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD270319C01090000","optionType":"call","expiryDate":"2027-03-19","strike":1090,"lastPrice":5.1,"bid":5.25,"ask":8.35,"volume":0,"openInterest":263,"impliedVolatility":0.5645,"delta":0.0847,"gamma":0.0007,"theta":-0.0943,"vega":0.6166,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T11:11:59"},{"contractSymbol":"AMD270319P01090000","optionType":"put","expiryDate":"2027-03-19","strike":1090,"lastPrice":622.55,"bid":527.8,"ask":534.3,"volume":0,"openInterest":0,"impliedVolatility":0.6104,"delta":-0.9817,"gamma":0.0006,"theta":-0.0937,"vega":0.1214,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-31T13:38:05"},{"contractSymbol":"AMD270319C01100000","optionType":"call","expiryDate":"2027-03-19","strike":1100,"lastPrice":6.16,"bid":4.9,"ask":8.9,"volume":6,"openInterest":380,"impliedVolatility":0.5721,"delta":0.0814,"gamma":0.0007,"theta":-0.0916,"vega":0.5987,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:49:20"},{"contractSymbol":"AMD270319P01100000","optionType":"put","expiryDate":"2027-03-19","strike":1100,"lastPrice":604.8,"bid":537.8,"ask":544.5,"volume":0,"openInterest":0,"impliedVolatility":0.6161,"delta":-0.9845,"gamma":0.0006,"theta":-0.0751,"vega":0.0958,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-13T11:26:23"},{"contractSymbol":"AMD270319C01110000","optionType":"call","expiryDate":"2027-03-19","strike":1110,"lastPrice":4.19,"bid":4.6,"ask":8.6,"volume":0,"openInterest":430,"impliedVolatility":0.5727,"delta":0.0783,"gamma":0.0006,"theta":-0.0889,"vega":0.5811,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T14:27:52"},{"contractSymbol":"AMD270319P01110000","optionType":"put","expiryDate":"2027-03-19","strike":1110,"lastPrice":0,"bid":547.75,"ask":554.5,"volume":0,"openInterest":0,"impliedVolatility":0.6217,"delta":-0.9871,"gamma":0.0005,"theta":-0.0583,"vega":0.0848,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD270319C01120000","optionType":"call","expiryDate":"2027-03-19","strike":1120,"lastPrice":6.23,"bid":5.9,"ask":6.75,"volume":55,"openInterest":5402,"impliedVolatility":0.5734,"delta":0.0753,"gamma":0.0006,"theta":-0.0863,"vega":0.564,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:35"},{"contractSymbol":"AMD270319P01120000","optionType":"put","expiryDate":"2027-03-19","strike":1120,"lastPrice":636.13,"bid":557.7,"ask":564.5,"volume":0,"openInterest":0,"impliedVolatility":0.6272,"delta":-0.9893,"gamma":0.0004,"theta":-0.0455,"vega":0.0711,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-17T10:26:12"},{"contractSymbol":"AMD270416C00240000","optionType":"call","expiryDate":"2027-04-16","strike":240,"lastPrice":315.39,"bid":324.9,"ask":330.1,"volume":0,"openInterest":6,"impliedVolatility":0.5638,"delta":0.982,"gamma":0.0002,"theta":-0.0152,"vega":0.1906,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:29:33"},{"contractSymbol":"AMD270416P00240000","optionType":"put","expiryDate":"2027-04-16","strike":240,"lastPrice":2.09,"bid":0.93,"ask":2.26,"volume":8,"openInterest":195,"impliedVolatility":0.5948,"delta":-0.0182,"gamma":0.0002,"theta":-0.0273,"vega":0.1919,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:31:02"},{"contractSymbol":"AMD270416C00250000","optionType":"call","expiryDate":"2027-04-16","strike":250,"lastPrice":220.75,"bid":315.45,"ask":320.75,"volume":0,"openInterest":1,"impliedVolatility":0.5664,"delta":0.979,"gamma":0.0002,"theta":-0.0189,"vega":0.2174,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-03T12:47:55"},{"contractSymbol":"AMD270416P00250000","optionType":"put","expiryDate":"2027-04-16","strike":250,"lastPrice":2.48,"bid":1.13,"ask":3.3,"volume":1,"openInterest":206,"impliedVolatility":0.6023,"delta":-0.0213,"gamma":0.0002,"theta":-0.0307,"vega":0.2198,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:30:20"},{"contractSymbol":"AMD270416C00260000","optionType":"call","expiryDate":"2027-04-16","strike":260,"lastPrice":258.6,"bid":306.15,"ask":311.4,"volume":0,"openInterest":3,"impliedVolatility":0.5628,"delta":0.9755,"gamma":0.0002,"theta":-0.023,"vega":0.2471,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-08T15:10:49"},{"contractSymbol":"AMD270416P00260000","optionType":"put","expiryDate":"2027-04-16","strike":260,"lastPrice":2.84,"bid":1.33,"ask":4.7,"volume":4,"openInterest":195,"impliedVolatility":0.6106,"delta":-0.0248,"gamma":0.0002,"theta":-0.0345,"vega":0.249,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:08:27"},{"contractSymbol":"AMD270416C00270000","optionType":"call","expiryDate":"2027-04-16","strike":270,"lastPrice":287,"bid":296.9,"ask":302.25,"volume":1,"openInterest":0,"impliedVolatility":0.5628,"delta":0.9715,"gamma":0.0003,"theta":-0.0274,"vega":0.2796,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:51:51"},{"contractSymbol":"AMD270416P00270000","optionType":"put","expiryDate":"2027-04-16","strike":270,"lastPrice":4.6,"bid":2.28,"ask":4.55,"volume":0,"openInterest":78,"impliedVolatility":0.5992,"delta":-0.0288,"gamma":0.0003,"theta":-0.0387,"vega":0.2819,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T15:15:28"},{"contractSymbol":"AMD270416C00280000","optionType":"call","expiryDate":"2027-04-16","strike":280,"lastPrice":240.84,"bid":287.75,"ask":292.75,"volume":0,"openInterest":4,"impliedVolatility":0.5545,"delta":0.967,"gamma":0.0003,"theta":-0.0323,"vega":0.3158,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-10T10:23:55"},{"contractSymbol":"AMD270416P00280000","optionType":"put","expiryDate":"2027-04-16","strike":280,"lastPrice":4.12,"bid":1.81,"ask":5.95,"volume":0,"openInterest":1468,"impliedVolatility":0.5889,"delta":-0.0334,"gamma":0.0003,"theta":-0.0433,"vega":0.3194,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:10:26"},{"contractSymbol":"AMD270416C00290000","optionType":"call","expiryDate":"2027-04-16","strike":290,"lastPrice":265.31,"bid":278.65,"ask":283.7,"volume":0,"openInterest":2,"impliedVolatility":0.553,"delta":0.962,"gamma":0.0003,"theta":-0.0376,"vega":0.3552,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T10:58:47"},{"contractSymbol":"AMD270416P00290000","optionType":"put","expiryDate":"2027-04-16","strike":290,"lastPrice":4.92,"bid":2.98,"ask":6.6,"volume":0,"openInterest":86,"impliedVolatility":0.5899,"delta":-0.0385,"gamma":0.0003,"theta":-0.0483,"vega":0.3579,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:15:55"},{"contractSymbol":"AMD270416C00300000","optionType":"call","expiryDate":"2027-04-16","strike":300,"lastPrice":258.15,"bid":269.65,"ask":274.7,"volume":0,"openInterest":4,"impliedVolatility":0.5507,"delta":0.9562,"gamma":0.0004,"theta":-0.0433,"vega":0.3974,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:06:23"},{"contractSymbol":"AMD270416P00300000","optionType":"put","expiryDate":"2027-04-16","strike":300,"lastPrice":5.61,"bid":3.05,"ask":7.4,"volume":3,"openInterest":290,"impliedVolatility":0.5762,"delta":-0.0443,"gamma":0.0004,"theta":-0.0537,"vega":0.4009,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:53:57"},{"contractSymbol":"AMD270416C00310000","optionType":"call","expiryDate":"2027-04-16","strike":310,"lastPrice":251.17,"bid":260.75,"ask":265.95,"volume":0,"openInterest":6,"impliedVolatility":0.5502,"delta":0.9498,"gamma":0.0004,"theta":-0.0494,"vega":0.4437,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:49:41"},{"contractSymbol":"AMD270416P00310000","optionType":"put","expiryDate":"2027-04-16","strike":310,"lastPrice":6.57,"bid":3.9,"ask":8.25,"volume":1,"openInterest":221,"impliedVolatility":0.5712,"delta":-0.0508,"gamma":0.0004,"theta":-0.0596,"vega":0.448,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:35:34"},{"contractSymbol":"AMD270416C00320000","optionType":"call","expiryDate":"2027-04-16","strike":320,"lastPrice":194.71,"bid":252,"ask":257.1,"volume":0,"openInterest":3,"impliedVolatility":0.5475,"delta":0.9427,"gamma":0.0005,"theta":-0.0559,"vega":0.4925,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-08T09:58:00"},{"contractSymbol":"AMD270416P00320000","optionType":"put","expiryDate":"2027-04-16","strike":320,"lastPrice":7.55,"bid":4.95,"ask":9.3,"volume":2,"openInterest":121,"impliedVolatility":0.5685,"delta":-0.058,"gamma":0.0005,"theta":-0.0658,"vega":0.4958,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:15:44"},{"contractSymbol":"AMD270416C00330000","optionType":"call","expiryDate":"2027-04-16","strike":330,"lastPrice":212.82,"bid":243.4,"ask":248.95,"volume":0,"openInterest":18,"impliedVolatility":0.5508,"delta":0.9348,"gamma":0.0005,"theta":-0.0627,"vega":0.544,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T11:06:28"},{"contractSymbol":"AMD270416P00330000","optionType":"put","expiryDate":"2027-04-16","strike":330,"lastPrice":12.2,"bid":6.1,"ask":10.45,"volume":0,"openInterest":111,"impliedVolatility":0.5655,"delta":-0.066,"gamma":0.0005,"theta":-0.0725,"vega":0.5488,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-11T12:24:22"},{"contractSymbol":"AMD270416C00340000","optionType":"call","expiryDate":"2027-04-16","strike":340,"lastPrice":190.1,"bid":234.95,"ask":240.25,"volume":0,"openInterest":6,"impliedVolatility":0.5474,"delta":0.9262,"gamma":0.0006,"theta":-0.0699,"vega":0.5988,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-10T15:32:57"},{"contractSymbol":"AMD270416P00340000","optionType":"put","expiryDate":"2027-04-16","strike":340,"lastPrice":10.47,"bid":7.3,"ask":11.8,"volume":0,"openInterest":111,"impliedVolatility":0.5625,"delta":-0.0748,"gamma":0.0006,"theta":-0.0795,"vega":0.6044,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T13:09:51"},{"contractSymbol":"AMD270416C00350000","optionType":"call","expiryDate":"2027-04-16","strike":350,"lastPrice":216.05,"bid":226.6,"ask":231.75,"volume":2,"openInterest":26,"impliedVolatility":0.5445,"delta":0.9168,"gamma":0.0006,"theta":-0.0774,"vega":0.6549,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:24:28"},{"contractSymbol":"AMD270416P00350000","optionType":"put","expiryDate":"2027-04-16","strike":350,"lastPrice":12.78,"bid":8.7,"ask":13.3,"volume":0,"openInterest":44,"impliedVolatility":0.5602,"delta":-0.0844,"gamma":0.0007,"theta":-0.0868,"vega":0.6596,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T09:56:12"},{"contractSymbol":"AMD270416C00360000","optionType":"call","expiryDate":"2027-04-16","strike":360,"lastPrice":213.47,"bid":218.45,"ask":224.25,"volume":1,"openInterest":10,"impliedVolatility":0.5484,"delta":0.9067,"gamma":0.0007,"theta":-0.0852,"vega":0.7129,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:47:11"},{"contractSymbol":"AMD270416P00360000","optionType":"put","expiryDate":"2027-04-16","strike":360,"lastPrice":20.46,"bid":10.25,"ask":15.05,"volume":0,"openInterest":35,"impliedVolatility":0.5588,"delta":-0.0946,"gamma":0.0007,"theta":-0.0944,"vega":0.7195,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T13:49:23"},{"contractSymbol":"AMD270416C00370000","optionType":"call","expiryDate":"2027-04-16","strike":370,"lastPrice":168.12,"bid":210.5,"ask":216.25,"volume":0,"openInterest":8,"impliedVolatility":0.5474,"delta":0.8958,"gamma":0.0008,"theta":-0.0931,"vega":0.7729,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-10T15:29:09"},{"contractSymbol":"AMD270416P00370000","optionType":"put","expiryDate":"2027-04-16","strike":370,"lastPrice":15.75,"bid":12,"ask":16.95,"volume":1,"openInterest":203,"impliedVolatility":0.5575,"delta":-0.1057,"gamma":0.0008,"theta":-0.1022,"vega":0.7803,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:12:41"},{"contractSymbol":"AMD270416C00380000","optionType":"call","expiryDate":"2027-04-16","strike":380,"lastPrice":188.83,"bid":202.7,"ask":208.8,"volume":0,"openInterest":10,"impliedVolatility":0.5487,"delta":0.8842,"gamma":0.0008,"theta":-0.1012,"vega":0.8326,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T10:51:03"},{"contractSymbol":"AMD270416P00380000","optionType":"put","expiryDate":"2027-04-16","strike":380,"lastPrice":17.95,"bid":13.9,"ask":19.05,"volume":46,"openInterest":310,"impliedVolatility":0.5565,"delta":-0.1175,"gamma":0.0008,"theta":-0.1102,"vega":0.8389,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:09:47"},{"contractSymbol":"AMD270416C00390000","optionType":"call","expiryDate":"2027-04-16","strike":390,"lastPrice":185.65,"bid":195.9,"ask":200.3,"volume":20,"openInterest":10,"impliedVolatility":0.5475,"delta":0.872,"gamma":0.0009,"theta":-0.1093,"vega":0.8929,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:09:47"},{"contractSymbol":"AMD270416P00390000","optionType":"put","expiryDate":"2027-04-16","strike":390,"lastPrice":20.35,"bid":16,"ask":21.3,"volume":182,"openInterest":189,"impliedVolatility":0.5555,"delta":-0.13,"gamma":0.0009,"theta":-0.1182,"vega":0.9013,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:32:59"},{"contractSymbol":"AMD270416C00400000","optionType":"call","expiryDate":"2027-04-16","strike":400,"lastPrice":179.65,"bid":187.75,"ask":193.55,"volume":1,"openInterest":18,"impliedVolatility":0.5466,"delta":0.8592,"gamma":0.001,"theta":-0.1175,"vega":0.9537,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:00:09"},{"contractSymbol":"AMD270416P00400000","optionType":"put","expiryDate":"2027-04-16","strike":400,"lastPrice":22.08,"bid":18.45,"ask":23.8,"volume":13,"openInterest":399,"impliedVolatility":0.5557,"delta":-0.1431,"gamma":0.001,"theta":-0.1262,"vega":0.9628,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:54:24"},{"contractSymbol":"AMD270416C00410000","optionType":"call","expiryDate":"2027-04-16","strike":410,"lastPrice":174,"bid":180.5,"ask":185.75,"volume":0,"openInterest":11,"impliedVolatility":0.5434,"delta":0.8458,"gamma":0.001,"theta":-0.1255,"vega":1.0128,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T14:02:14"},{"contractSymbol":"AMD270416P00410000","optionType":"put","expiryDate":"2027-04-16","strike":410,"lastPrice":26.45,"bid":21.15,"ask":26.45,"volume":1,"openInterest":70,"impliedVolatility":0.5561,"delta":-0.1568,"gamma":0.001,"theta":-0.1342,"vega":1.0207,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:46:30"},{"contractSymbol":"AMD270416C00420000","optionType":"call","expiryDate":"2027-04-16","strike":420,"lastPrice":145.78,"bid":173.55,"ask":178.85,"volume":0,"openInterest":32,"impliedVolatility":0.544,"delta":0.8318,"gamma":0.0011,"theta":-0.1335,"vega":1.071,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T09:43:21"},{"contractSymbol":"AMD270416P00420000","optionType":"put","expiryDate":"2027-04-16","strike":420,"lastPrice":28.12,"bid":25.65,"ask":27.25,"volume":357,"openInterest":453,"impliedVolatility":0.5544,"delta":-0.171,"gamma":0.0011,"theta":-0.1422,"vega":1.0809,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:41:55"},{"contractSymbol":"AMD270416C00430000","optionType":"call","expiryDate":"2027-04-16","strike":430,"lastPrice":151.9,"bid":166.75,"ask":172,"volume":0,"openInterest":62,"impliedVolatility":0.544,"delta":0.8174,"gamma":0.0011,"theta":-0.1413,"vega":1.1286,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T10:36:23"},{"contractSymbol":"AMD270416P00430000","optionType":"put","expiryDate":"2027-04-16","strike":430,"lastPrice":31.35,"bid":27.5,"ask":32.45,"volume":10,"openInterest":43,"impliedVolatility":0.5588,"delta":-0.1858,"gamma":0.0012,"theta":-0.1499,"vega":1.1389,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:46:30"},{"contractSymbol":"AMD270416C00440000","optionType":"call","expiryDate":"2027-04-16","strike":440,"lastPrice":153,"bid":160.15,"ask":165.45,"volume":2,"openInterest":36,"impliedVolatility":0.5444,"delta":0.8025,"gamma":0.0012,"theta":-0.1488,"vega":1.1835,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:38:08"},{"contractSymbol":"AMD270416P00440000","optionType":"put","expiryDate":"2027-04-16","strike":440,"lastPrice":35.65,"bid":30.65,"ask":35.75,"volume":6,"openInterest":324,"impliedVolatility":0.5587,"delta":-0.201,"gamma":0.0012,"theta":-0.1574,"vega":1.1924,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:46:29"},{"contractSymbol":"AMD270416C00450000","optionType":"call","expiryDate":"2027-04-16","strike":450,"lastPrice":129.54,"bid":153.75,"ask":159.2,"volume":0,"openInterest":35,"impliedVolatility":0.5453,"delta":0.7873,"gamma":0.0012,"theta":-0.1561,"vega":1.2361,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T13:27:53"},{"contractSymbol":"AMD270416P00450000","optionType":"put","expiryDate":"2027-04-16","strike":450,"lastPrice":38.25,"bid":33.45,"ask":39.25,"volume":8,"openInterest":186,"impliedVolatility":0.5565,"delta":-0.2166,"gamma":0.0013,"theta":-0.1648,"vega":1.2466,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:46:29"},{"contractSymbol":"AMD270416C00460000","optionType":"call","expiryDate":"2027-04-16","strike":460,"lastPrice":142.28,"bid":147.45,"ask":153.3,"volume":2,"openInterest":331,"impliedVolatility":0.5463,"delta":0.7718,"gamma":0.0013,"theta":-0.1631,"vega":1.287,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:30:02"},{"contractSymbol":"AMD270416P00460000","optionType":"put","expiryDate":"2027-04-16","strike":460,"lastPrice":42.2,"bid":36.9,"ask":42.95,"volume":24,"openInterest":419,"impliedVolatility":0.5561,"delta":-0.2326,"gamma":0.0013,"theta":-0.1718,"vega":1.2985,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:46:30"},{"contractSymbol":"AMD270416C00470000","optionType":"call","expiryDate":"2027-04-16","strike":470,"lastPrice":138.5,"bid":141,"ask":146.75,"volume":5,"openInterest":89,"impliedVolatility":0.5428,"delta":0.756,"gamma":0.0013,"theta":-0.1698,"vega":1.3352,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:05:33"},{"contractSymbol":"AMD270416P00470000","optionType":"put","expiryDate":"2027-04-16","strike":470,"lastPrice":46.72,"bid":40.9,"ask":46.85,"volume":0,"openInterest":18,"impliedVolatility":0.5572,"delta":-0.2488,"gamma":0.0014,"theta":-0.1785,"vega":1.3453,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:19:05"},{"contractSymbol":"AMD270416C00480000","optionType":"call","expiryDate":"2027-04-16","strike":480,"lastPrice":127.9,"bid":135.7,"ask":140.9,"volume":7,"openInterest":39,"impliedVolatility":0.5449,"delta":0.74,"gamma":0.0014,"theta":-0.176,"vega":1.38,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:31:52"},{"contractSymbol":"AMD270416P00480000","optionType":"put","expiryDate":"2027-04-16","strike":480,"lastPrice":50.15,"bid":44.9,"ask":50.95,"volume":23,"openInterest":384,"impliedVolatility":0.5575,"delta":-0.2653,"gamma":0.0014,"theta":-0.1848,"vega":1.3892,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:46:30"},{"contractSymbol":"AMD270416C00490000","optionType":"call","expiryDate":"2027-04-16","strike":490,"lastPrice":124.36,"bid":130.05,"ask":135.25,"volume":1,"openInterest":109,"impliedVolatility":0.545,"delta":0.7238,"gamma":0.0014,"theta":-0.182,"vega":1.4223,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:30:08"},{"contractSymbol":"AMD270416P00490000","optionType":"put","expiryDate":"2027-04-16","strike":490,"lastPrice":54.55,"bid":49.25,"ask":55.2,"volume":12,"openInterest":21,"impliedVolatility":0.5582,"delta":-0.282,"gamma":0.0015,"theta":-0.1908,"vega":1.4323,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:46:30"},{"contractSymbol":"AMD270416C00500000","optionType":"call","expiryDate":"2027-04-16","strike":500,"lastPrice":122.41,"bid":124.55,"ask":129.65,"volume":1,"openInterest":174,"impliedVolatility":0.5446,"delta":0.7075,"gamma":0.0015,"theta":-0.1875,"vega":1.4619,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:01:37"},{"contractSymbol":"AMD270416P00500000","optionType":"put","expiryDate":"2027-04-16","strike":500,"lastPrice":58.1,"bid":54,"ask":59.65,"volume":22,"openInterest":122,"impliedVolatility":0.5595,"delta":-0.2988,"gamma":0.0015,"theta":-0.1965,"vega":1.4717,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:50:10"},{"contractSymbol":"AMD270416C00510000","optionType":"call","expiryDate":"2027-04-16","strike":510,"lastPrice":117.45,"bid":119.35,"ask":125,"volume":0,"openInterest":37,"impliedVolatility":0.5468,"delta":0.6911,"gamma":0.0015,"theta":-0.1926,"vega":1.498,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:12:55"},{"contractSymbol":"AMD270416P00510000","optionType":"put","expiryDate":"2027-04-16","strike":510,"lastPrice":65.7,"bid":58.3,"ask":64.35,"volume":30,"openInterest":243,"impliedVolatility":0.5589,"delta":-0.3158,"gamma":0.0016,"theta":-0.2017,"vega":1.5063,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:45:18"},{"contractSymbol":"AMD270416C00520000","optionType":"call","expiryDate":"2027-04-16","strike":520,"lastPrice":107.43,"bid":115.25,"ask":119.25,"volume":8,"openInterest":48,"impliedVolatility":0.5479,"delta":0.6747,"gamma":0.0015,"theta":-0.1973,"vega":1.5307,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:10:58"},{"contractSymbol":"AMD270416P00520000","optionType":"put","expiryDate":"2027-04-16","strike":520,"lastPrice":70.2,"bid":63.15,"ask":69.1,"volume":5,"openInterest":35,"impliedVolatility":0.5592,"delta":-0.3328,"gamma":0.0016,"theta":-0.2065,"vega":1.5392,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:39:41"},{"contractSymbol":"AMD270416C00530000","optionType":"call","expiryDate":"2027-04-16","strike":530,"lastPrice":106.2,"bid":109.35,"ask":114.9,"volume":2,"openInterest":159,"impliedVolatility":0.5466,"delta":0.6582,"gamma":0.0016,"theta":-0.2015,"vega":1.5606,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:18:55"},{"contractSymbol":"AMD270416P00530000","optionType":"put","expiryDate":"2027-04-16","strike":530,"lastPrice":75.75,"bid":68.7,"ask":74.2,"volume":16,"openInterest":42,"impliedVolatility":0.5616,"delta":-0.3499,"gamma":0.0016,"theta":-0.2109,"vega":1.5683,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:39:41"},{"contractSymbol":"AMD270416C00540000","optionType":"call","expiryDate":"2027-04-16","strike":540,"lastPrice":100.8,"bid":104.65,"ask":109.75,"volume":0,"openInterest":164,"impliedVolatility":0.5454,"delta":0.6418,"gamma":0.0016,"theta":-0.2054,"vega":1.5875,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:54:22"},{"contractSymbol":"AMD270416P00540000","optionType":"put","expiryDate":"2027-04-16","strike":540,"lastPrice":80.9,"bid":74,"ask":79.4,"volume":11,"openInterest":310,"impliedVolatility":0.5622,"delta":-0.367,"gamma":0.0016,"theta":-0.2149,"vega":1.5933,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:46:30"},{"contractSymbol":"AMD270416C00550000","optionType":"call","expiryDate":"2027-04-16","strike":550,"lastPrice":94.19,"bid":100.15,"ask":105.65,"volume":8,"openInterest":236,"impliedVolatility":0.5471,"delta":0.6255,"gamma":0.0016,"theta":-0.2088,"vega":1.611,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:45:44"},{"contractSymbol":"AMD270416P00550000","optionType":"put","expiryDate":"2027-04-16","strike":550,"lastPrice":86.55,"bid":79.2,"ask":84.8,"volume":13,"openInterest":387,"impliedVolatility":0.5621,"delta":-0.384,"gamma":0.0017,"theta":-0.2185,"vega":1.6154,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:39:41"},{"contractSymbol":"AMD270416C00560000","optionType":"call","expiryDate":"2027-04-16","strike":560,"lastPrice":90.11,"bid":95.95,"ask":101.25,"volume":2,"openInterest":138,"impliedVolatility":0.5477,"delta":0.6092,"gamma":0.0016,"theta":-0.2118,"vega":1.6314,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:17:52"},{"contractSymbol":"AMD270416P00560000","optionType":"put","expiryDate":"2027-04-16","strike":560,"lastPrice":92.4,"bid":84.95,"ask":90.3,"volume":4,"openInterest":79,"impliedVolatility":0.563,"delta":-0.4009,"gamma":0.0017,"theta":-0.2217,"vega":1.6345,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:39:41"},{"contractSymbol":"AMD270416C00570000","optionType":"call","expiryDate":"2027-04-16","strike":570,"lastPrice":86.43,"bid":91.85,"ask":97.1,"volume":2,"openInterest":115,"impliedVolatility":0.5484,"delta":0.5931,"gamma":0.0016,"theta":-0.2144,"vega":1.6488,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:46:16"},{"contractSymbol":"AMD270416P00570000","optionType":"put","expiryDate":"2027-04-16","strike":570,"lastPrice":98.92,"bid":90.4,"ask":95.5,"volume":0,"openInterest":3,"impliedVolatility":0.561,"delta":-0.4178,"gamma":0.0017,"theta":-0.2245,"vega":1.6499,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T14:53:30"},{"contractSymbol":"AMD270416C00580000","optionType":"call","expiryDate":"2027-04-16","strike":580,"lastPrice":82.6,"bid":87.95,"ask":92.8,"volume":1,"openInterest":154,"impliedVolatility":0.5482,"delta":0.5771,"gamma":0.0017,"theta":-0.2166,"vega":1.6633,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:55:30"},{"contractSymbol":"AMD270416P00580000","optionType":"put","expiryDate":"2027-04-16","strike":580,"lastPrice":121.48,"bid":96.25,"ask":101.3,"volume":0,"openInterest":20,"impliedVolatility":0.561,"delta":-0.4346,"gamma":0.0017,"theta":-0.2269,"vega":1.662,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-11T12:35:07"},{"contractSymbol":"AMD270416C00590000","optionType":"call","expiryDate":"2027-04-16","strike":590,"lastPrice":81.94,"bid":84.15,"ask":89.1,"volume":2,"openInterest":363,"impliedVolatility":0.5491,"delta":0.5612,"gamma":0.0017,"theta":-0.2183,"vega":1.6749,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:08:42"},{"contractSymbol":"AMD270416P00590000","optionType":"put","expiryDate":"2027-04-16","strike":590,"lastPrice":108.3,"bid":102.25,"ask":107.35,"volume":6,"openInterest":0,"impliedVolatility":0.5613,"delta":-0.4512,"gamma":0.0018,"theta":-0.2289,"vega":1.6715,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:09:28"},{"contractSymbol":"AMD270416C00600000","optionType":"call","expiryDate":"2027-04-16","strike":600,"lastPrice":74.45,"bid":80.5,"ask":85,"volume":21,"openInterest":78,"impliedVolatility":0.5484,"delta":0.5456,"gamma":0.0017,"theta":-0.2198,"vega":1.6838,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:24:01"},{"contractSymbol":"AMD270416P00600000","optionType":"put","expiryDate":"2027-04-16","strike":600,"lastPrice":142,"bid":108.5,"ask":113.5,"volume":0,"openInterest":2,"impliedVolatility":0.5618,"delta":-0.4676,"gamma":0.0018,"theta":-0.2306,"vega":1.678,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-08T12:07:23"},{"contractSymbol":"AMD270416C00610000","optionType":"call","expiryDate":"2027-04-16","strike":610,"lastPrice":74.91,"bid":77,"ask":81.8,"volume":2,"openInterest":117,"impliedVolatility":0.55,"delta":0.5302,"gamma":0.0017,"theta":-0.2208,"vega":1.69,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:08:42"},{"contractSymbol":"AMD270416P00610000","optionType":"put","expiryDate":"2027-04-16","strike":610,"lastPrice":123.8,"bid":114.5,"ask":119.8,"volume":4,"openInterest":6,"impliedVolatility":0.561,"delta":-0.4839,"gamma":0.0018,"theta":-0.2319,"vega":1.6805,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:39:42"},{"contractSymbol":"AMD270416C00620000","optionType":"call","expiryDate":"2027-04-16","strike":620,"lastPrice":76.8,"bid":73.65,"ask":78.6,"volume":9,"openInterest":294,"impliedVolatility":0.5512,"delta":0.515,"gamma":0.0017,"theta":-0.2215,"vega":1.6935,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:52"},{"contractSymbol":"AMD270416P00620000","optionType":"put","expiryDate":"2027-04-16","strike":620,"lastPrice":130.1,"bid":121.05,"ask":126.3,"volume":8,"openInterest":4,"impliedVolatility":0.5615,"delta":-0.5,"gamma":0.0018,"theta":-0.2329,"vega":1.6796,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:04:53"},{"contractSymbol":"AMD270416C00640000","optionType":"call","expiryDate":"2027-04-16","strike":640,"lastPrice":63,"bid":67.15,"ask":71.65,"volume":6,"openInterest":162,"impliedVolatility":0.55,"delta":0.4853,"gamma":0.0017,"theta":-0.2219,"vega":1.6933,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:27:36"},{"contractSymbol":"AMD270416P00640000","optionType":"put","expiryDate":"2027-04-16","strike":640,"lastPrice":147.35,"bid":134.45,"ask":139.65,"volume":0,"openInterest":5,"impliedVolatility":0.562,"delta":-0.5315,"gamma":0.0018,"theta":-0.2338,"vega":1.675,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T10:54:41"},{"contractSymbol":"AMD270416C00660000","optionType":"call","expiryDate":"2027-04-16","strike":660,"lastPrice":56.99,"bid":61.25,"ask":65.75,"volume":12,"openInterest":59,"impliedVolatility":0.5506,"delta":0.4567,"gamma":0.0017,"theta":-0.2211,"vega":1.6848,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:45:32"},{"contractSymbol":"AMD270416P00660000","optionType":"put","expiryDate":"2027-04-16","strike":660,"lastPrice":185.5,"bid":148.15,"ask":153.6,"volume":0,"openInterest":3,"impliedVolatility":0.562,"delta":-0.562,"gamma":0.0018,"theta":-0.2337,"vega":1.6561,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-10T12:20:59"},{"contractSymbol":"AMD270416C00680000","optionType":"call","expiryDate":"2027-04-16","strike":680,"lastPrice":52.8,"bid":55.85,"ask":60.65,"volume":2,"openInterest":188,"impliedVolatility":0.5522,"delta":0.4292,"gamma":0.0016,"theta":-0.2192,"vega":1.6676,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:18:27"},{"contractSymbol":"AMD270416P00680000","optionType":"put","expiryDate":"2027-04-16","strike":680,"lastPrice":200.61,"bid":162.3,"ask":168.05,"volume":0,"openInterest":2,"impliedVolatility":0.5616,"delta":-0.5915,"gamma":0.0018,"theta":-0.2325,"vega":1.6281,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-10T11:31:03"},{"contractSymbol":"AMD270416C00700000","optionType":"call","expiryDate":"2027-04-16","strike":700,"lastPrice":48.4,"bid":50.9,"ask":55.9,"volume":26,"openInterest":307,"impliedVolatility":0.5535,"delta":0.4029,"gamma":0.0016,"theta":-0.2164,"vega":1.6443,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:36:43"},{"contractSymbol":"AMD270416P00700000","optionType":"put","expiryDate":"2027-04-16","strike":700,"lastPrice":207.67,"bid":177.15,"ask":183,"volume":0,"openInterest":6,"impliedVolatility":0.5621,"delta":-0.6199,"gamma":0.0018,"theta":-0.2303,"vega":1.5974,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-09T12:38:18"},{"contractSymbol":"AMD270416C00720000","optionType":"call","expiryDate":"2027-04-16","strike":720,"lastPrice":43.73,"bid":46.35,"ask":51.3,"volume":13,"openInterest":109,"impliedVolatility":0.554,"delta":0.3779,"gamma":0.0016,"theta":-0.2127,"vega":1.6148,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:45:44"},{"contractSymbol":"AMD270416P00720000","optionType":"put","expiryDate":"2027-04-16","strike":720,"lastPrice":228.67,"bid":192.6,"ask":198.4,"volume":0,"openInterest":2,"impliedVolatility":0.5631,"delta":-0.6472,"gamma":0.0017,"theta":-0.2274,"vega":1.5486,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-11T12:35:07"},{"contractSymbol":"AMD270416C00740000","optionType":"call","expiryDate":"2027-04-16","strike":740,"lastPrice":40.01,"bid":42.2,"ask":47.05,"volume":15,"openInterest":123,"impliedVolatility":0.5543,"delta":0.354,"gamma":0.0016,"theta":-0.2084,"vega":1.5797,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:51:45"},{"contractSymbol":"AMD270416P00740000","optionType":"put","expiryDate":"2027-04-16","strike":740,"lastPrice":221,"bid":208.7,"ask":214.25,"volume":0,"openInterest":1,"impliedVolatility":0.5649,"delta":-0.6734,"gamma":0.0017,"theta":-0.2239,"vega":1.5056,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:47:55"},{"contractSymbol":"AMD270416C00760000","optionType":"call","expiryDate":"2027-04-16","strike":760,"lastPrice":36.02,"bid":38.4,"ask":43.4,"volume":2,"openInterest":0,"impliedVolatility":0.5555,"delta":0.3314,"gamma":0.0015,"theta":-0.2034,"vega":1.5416,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:53:16"},{"contractSymbol":"AMD270416P00760000","optionType":"put","expiryDate":"2027-04-16","strike":760,"lastPrice":0,"bid":224.8,"ask":230.45,"volume":0,"openInterest":0,"impliedVolatility":0.5656,"delta":-0.6984,"gamma":0.0017,"theta":-0.2197,"vega":1.4527,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD270416C00780000","optionType":"call","expiryDate":"2027-04-16","strike":780,"lastPrice":33.6,"bid":34.95,"ask":39.9,"volume":6,"openInterest":0,"impliedVolatility":0.5562,"delta":0.31,"gamma":0.0015,"theta":-0.198,"vega":1.4994,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:36:43"},{"contractSymbol":"AMD270416P00780000","optionType":"put","expiryDate":"2027-04-16","strike":780,"lastPrice":253.64,"bid":241.45,"ask":247.05,"volume":3,"openInterest":0,"impliedVolatility":0.5669,"delta":-0.7222,"gamma":0.0017,"theta":-0.2149,"vega":1.3854,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:14:41"},{"contractSymbol":"AMD270617C00025000","optionType":"call","expiryDate":"2027-06-17","strike":25,"lastPrice":428.36,"bid":532.2,"ask":537.7,"volume":0,"openInterest":43,"impliedVolatility":0,"delta":1,"gamma":0,"theta":0,"vega":0.0058,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-03T10:23:42"},{"contractSymbol":"AMD270617P00025000","optionType":"put","expiryDate":"2027-06-17","strike":25,"lastPrice":0.06,"bid":0,"ask":0.5,"volume":0,"openInterest":198,"impliedVolatility":1.4635,"delta":-0.0003,"gamma":0,"theta":-0.0011,"vega":0.0049,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-31T11:51:22"},{"contractSymbol":"AMD270617C00030000","optionType":"call","expiryDate":"2027-06-17","strike":30,"lastPrice":194.5,"bid":527.4,"ask":532.85,"volume":0,"openInterest":39,"impliedVolatility":0,"delta":1,"gamma":0,"theta":0,"vega":0.0068,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2025-10-08T10:08:09"},{"contractSymbol":"AMD270617P00030000","optionType":"put","expiryDate":"2027-06-17","strike":30,"lastPrice":0.05,"bid":0,"ask":0.61,"volume":0,"openInterest":95,"impliedVolatility":1.4032,"delta":-0.0003,"gamma":0,"theta":-0.0012,"vega":0.0057,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-27T14:42:29"},{"contractSymbol":"AMD270617C00035000","optionType":"call","expiryDate":"2027-06-17","strike":35,"lastPrice":435.85,"bid":522.55,"ask":528.05,"volume":0,"openInterest":22,"impliedVolatility":0,"delta":1,"gamma":0,"theta":0,"vega":0.0077,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-20T10:46:00"},{"contractSymbol":"AMD270617P00035000","optionType":"put","expiryDate":"2027-06-17","strike":35,"lastPrice":0.05,"bid":0,"ask":2.7,"volume":0,"openInterest":255,"impliedVolatility":1.6296,"delta":-0.0004,"gamma":0,"theta":-0.0013,"vega":0.0066,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-31T10:50:40"},{"contractSymbol":"AMD270617C00040000","optionType":"call","expiryDate":"2027-06-17","strike":40,"lastPrice":418,"bid":517.95,"ask":523.35,"volume":0,"openInterest":79,"impliedVolatility":0,"delta":1,"gamma":0,"theta":0,"vega":0.0087,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-03T11:47:21"},{"contractSymbol":"AMD270617P00040000","optionType":"put","expiryDate":"2027-06-17","strike":40,"lastPrice":0.42,"bid":0,"ask":1.68,"volume":0,"openInterest":151,"impliedVolatility":1.4345,"delta":-0.0004,"gamma":0,"theta":-0.0014,"vega":0.0076,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:44:40"},{"contractSymbol":"AMD270617C00045000","optionType":"call","expiryDate":"2027-06-17","strike":45,"lastPrice":501,"bid":512.95,"ask":518.4,"volume":0,"openInterest":4,"impliedVolatility":0,"delta":0.9999,"gamma":0,"theta":0,"vega":0.0098,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-10T10:33:00"},{"contractSymbol":"AMD270617P00045000","optionType":"put","expiryDate":"2027-06-17","strike":45,"lastPrice":0.05,"bid":0.03,"ask":0.12,"volume":18,"openInterest":234,"impliedVolatility":1.0352,"delta":-0.0005,"gamma":0,"theta":-0.0016,"vega":0.0087,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:28:04"},{"contractSymbol":"AMD270617C00050000","optionType":"call","expiryDate":"2027-06-17","strike":50,"lastPrice":470,"bid":508.1,"ask":513.6,"volume":0,"openInterest":38,"impliedVolatility":0,"delta":0.9998,"gamma":0,"theta":0,"vega":0.0109,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-11T10:20:55"},{"contractSymbol":"AMD270617P00050000","optionType":"put","expiryDate":"2027-06-17","strike":50,"lastPrice":0.13,"bid":0.05,"ask":0.13,"volume":5,"openInterest":139,"impliedVolatility":1.0079,"delta":-0.0006,"gamma":0,"theta":-0.0017,"vega":0.0098,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:15:57"},{"contractSymbol":"AMD270617C00055000","optionType":"call","expiryDate":"2027-06-17","strike":55,"lastPrice":416.44,"bid":503.3,"ask":508.8,"volume":0,"openInterest":5,"impliedVolatility":0,"delta":0.9997,"gamma":0,"theta":0,"vega":0.0122,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-28T14:56:22"},{"contractSymbol":"AMD270617P00055000","optionType":"put","expiryDate":"2027-06-17","strike":55,"lastPrice":0.07,"bid":0.01,"ask":0.15,"volume":18,"openInterest":363,"impliedVolatility":0.9568,"delta":-0.0007,"gamma":0,"theta":-0.0019,"vega":0.0111,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:21:01"},{"contractSymbol":"AMD270617C00060000","optionType":"call","expiryDate":"2027-06-17","strike":60,"lastPrice":411.55,"bid":498.5,"ask":504,"volume":0,"openInterest":66,"impliedVolatility":0,"delta":0.9996,"gamma":0,"theta":0,"vega":0.0135,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-19T12:56:04"},{"contractSymbol":"AMD270617P00060000","optionType":"put","expiryDate":"2027-06-17","strike":60,"lastPrice":0.15,"bid":0,"ask":0.15,"volume":10,"openInterest":375,"impliedVolatility":0.9151,"delta":-0.0008,"gamma":0,"theta":-0.0021,"vega":0.0125,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:22:56"},{"contractSymbol":"AMD270617C00065000","optionType":"call","expiryDate":"2027-06-17","strike":65,"lastPrice":377.12,"bid":493.7,"ask":499.45,"volume":0,"openInterest":8,"impliedVolatility":0,"delta":0.9994,"gamma":0,"theta":0,"vega":0.015,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-05-12T13:22:23"},{"contractSymbol":"AMD270617P00065000","optionType":"put","expiryDate":"2027-06-17","strike":65,"lastPrice":0.17,"bid":0,"ask":0.17,"volume":3,"openInterest":562,"impliedVolatility":0.8923,"delta":-0.0008,"gamma":0,"theta":-0.0023,"vega":0.0141,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:17:07"},{"contractSymbol":"AMD270617C00070000","optionType":"call","expiryDate":"2027-06-17","strike":70,"lastPrice":379.31,"bid":489.1,"ask":494.35,"volume":0,"openInterest":179,"impliedVolatility":0,"delta":0.9993,"gamma":0,"theta":0,"vega":0.0167,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-03T10:10:22"},{"contractSymbol":"AMD270617P00070000","optionType":"put","expiryDate":"2027-06-17","strike":70,"lastPrice":0.1,"bid":0,"ask":0.19,"volume":13,"openInterest":338,"impliedVolatility":0.8706,"delta":-0.001,"gamma":0,"theta":-0.0025,"vega":0.0159,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:55:17"},{"contractSymbol":"AMD270617C00075000","optionType":"call","expiryDate":"2027-06-17","strike":75,"lastPrice":399.47,"bid":484.1,"ask":489.55,"volume":0,"openInterest":43,"impliedVolatility":0,"delta":0.9991,"gamma":0,"theta":0,"vega":0.0186,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-28T14:25:08"},{"contractSymbol":"AMD270617P00075000","optionType":"put","expiryDate":"2027-06-17","strike":75,"lastPrice":0.14,"bid":0.1,"ask":0.18,"volume":17,"openInterest":165,"impliedVolatility":0.8742,"delta":-0.0011,"gamma":0,"theta":-0.0027,"vega":0.0178,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:46:30"},{"contractSymbol":"AMD270617C00080000","optionType":"call","expiryDate":"2027-06-17","strike":80,"lastPrice":435.78,"bid":479.3,"ask":484.75,"volume":0,"openInterest":56,"impliedVolatility":0,"delta":0.999,"gamma":0,"theta":0,"vega":0.0206,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-11T11:03:41"},{"contractSymbol":"AMD270617P00080000","optionType":"put","expiryDate":"2027-06-17","strike":80,"lastPrice":0.12,"bid":0,"ask":0.22,"volume":7,"openInterest":524,"impliedVolatility":0.8262,"delta":-0.0012,"gamma":0,"theta":-0.003,"vega":0.0199,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:20:22"},{"contractSymbol":"AMD270617C00085000","optionType":"call","expiryDate":"2027-06-17","strike":85,"lastPrice":423.75,"bid":474.5,"ask":480.1,"volume":0,"openInterest":10,"impliedVolatility":0,"delta":0.9988,"gamma":0,"theta":0,"vega":0.0228,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-10T13:39:05"},{"contractSymbol":"AMD270617P00085000","optionType":"put","expiryDate":"2027-06-17","strike":85,"lastPrice":0.12,"bid":0.01,"ask":0.21,"volume":9,"openInterest":390,"impliedVolatility":0.8009,"delta":-0.0014,"gamma":0,"theta":-0.0033,"vega":0.0222,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:57:15"},{"contractSymbol":"AMD270617C00090000","optionType":"call","expiryDate":"2027-06-17","strike":90,"lastPrice":407.58,"bid":469.7,"ask":475.15,"volume":0,"openInterest":64,"impliedVolatility":0,"delta":0.9986,"gamma":0,"theta":0,"vega":0.0252,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-13T09:59:44"},{"contractSymbol":"AMD270617P00090000","optionType":"put","expiryDate":"2027-06-17","strike":90,"lastPrice":0.18,"bid":0.01,"ask":0.27,"volume":6,"openInterest":406,"impliedVolatility":0.7956,"delta":-0.0016,"gamma":0,"theta":-0.0036,"vega":0.0247,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:47:00"},{"contractSymbol":"AMD270617C00095000","optionType":"call","expiryDate":"2027-06-17","strike":95,"lastPrice":403,"bid":465.1,"ask":470.3,"volume":0,"openInterest":171,"impliedVolatility":0,"delta":0.9984,"gamma":0,"theta":0,"vega":0.028,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-13T10:07:20"},{"contractSymbol":"AMD270617P00095000","optionType":"put","expiryDate":"2027-06-17","strike":95,"lastPrice":0.13,"bid":0.01,"ask":0.57,"volume":12,"openInterest":415,"impliedVolatility":0.7668,"delta":-0.0018,"gamma":0,"theta":-0.0039,"vega":0.0275,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:46:24"},{"contractSymbol":"AMD270617C00100000","optionType":"call","expiryDate":"2027-06-17","strike":100,"lastPrice":427,"bid":460.35,"ask":465.4,"volume":0,"openInterest":157,"impliedVolatility":0,"delta":0.9982,"gamma":0,"theta":0,"vega":0.0309,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-09T09:51:06"},{"contractSymbol":"AMD270617P00100000","optionType":"put","expiryDate":"2027-06-17","strike":100,"lastPrice":0.19,"bid":0.06,"ask":0.31,"volume":4,"openInterest":1512,"impliedVolatility":0.7723,"delta":-0.002,"gamma":0,"theta":-0.0043,"vega":0.0307,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:47:17"},{"contractSymbol":"AMD270617C00105000","optionType":"call","expiryDate":"2027-06-17","strike":105,"lastPrice":355,"bid":455.55,"ask":460.7,"volume":0,"openInterest":3497,"impliedVolatility":0,"delta":0.9979,"gamma":0,"theta":0,"vega":0.0342,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-01T14:25:12"},{"contractSymbol":"AMD270617P00105000","optionType":"put","expiryDate":"2027-06-17","strike":105,"lastPrice":0.41,"bid":0.01,"ask":1.55,"volume":37,"openInterest":221,"impliedVolatility":0.8915,"delta":-0.0022,"gamma":0,"theta":-0.0047,"vega":0.034,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:29:45"},{"contractSymbol":"AMD270617C00110000","optionType":"call","expiryDate":"2027-06-17","strike":110,"lastPrice":362.89,"bid":450.8,"ask":456,"volume":0,"openInterest":125,"impliedVolatility":0,"delta":0.9977,"gamma":0,"theta":0,"vega":0.0377,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-31T14:43:29"},{"contractSymbol":"AMD270617P00110000","optionType":"put","expiryDate":"2027-06-17","strike":110,"lastPrice":0.4,"bid":0.01,"ask":1.34,"volume":2,"openInterest":936,"impliedVolatility":0.8507,"delta":-0.0025,"gamma":0,"theta":-0.0051,"vega":0.0375,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:51:25"},{"contractSymbol":"AMD270617C00115000","optionType":"call","expiryDate":"2027-06-17","strike":115,"lastPrice":397.74,"bid":445.95,"ask":451.2,"volume":0,"openInterest":190,"impliedVolatility":0,"delta":0.9974,"gamma":0,"theta":0,"vega":0.0415,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-09T09:30:01"},{"contractSymbol":"AMD270617P00115000","optionType":"put","expiryDate":"2027-06-17","strike":115,"lastPrice":0.37,"bid":0.01,"ask":0.94,"volume":1,"openInterest":1779,"impliedVolatility":0.7918,"delta":-0.0028,"gamma":0,"theta":-0.0055,"vega":0.0414,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:30:15"},{"contractSymbol":"AMD270617C00120000","optionType":"call","expiryDate":"2027-06-17","strike":120,"lastPrice":401.22,"bid":441.2,"ask":446.45,"volume":0,"openInterest":2309,"impliedVolatility":0,"delta":0.9971,"gamma":0,"theta":0,"vega":0.0456,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-11T13:27:37"},{"contractSymbol":"AMD270617P00120000","optionType":"put","expiryDate":"2027-06-17","strike":120,"lastPrice":0.45,"bid":0.01,"ask":1.26,"volume":3,"openInterest":7516,"impliedVolatility":0.8188,"delta":-0.0031,"gamma":0,"theta":-0.006,"vega":0.0456,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:29:04"},{"contractSymbol":"AMD270617C00125000","optionType":"call","expiryDate":"2027-06-17","strike":125,"lastPrice":423.7,"bid":436.4,"ask":441.65,"volume":0,"openInterest":220,"impliedVolatility":0,"delta":0.9967,"gamma":0,"theta":0,"vega":0.0501,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:03:19"},{"contractSymbol":"AMD270617P00125000","optionType":"put","expiryDate":"2027-06-17","strike":125,"lastPrice":0.44,"bid":0.01,"ask":1.01,"volume":3,"openInterest":1007,"impliedVolatility":0.7582,"delta":-0.0034,"gamma":0,"theta":-0.0065,"vega":0.0501,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:29:30"},{"contractSymbol":"AMD270617C00130000","optionType":"call","expiryDate":"2027-06-17","strike":130,"lastPrice":333.62,"bid":431.6,"ask":436.85,"volume":0,"openInterest":355,"impliedVolatility":0,"delta":0.9964,"gamma":0,"theta":0,"vega":0.0549,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-03T12:15:31"},{"contractSymbol":"AMD270617P00130000","optionType":"put","expiryDate":"2027-06-17","strike":130,"lastPrice":0.45,"bid":0.04,"ask":0.53,"volume":4,"openInterest":1240,"impliedVolatility":0.6885,"delta":-0.0038,"gamma":0,"theta":-0.0071,"vega":0.0552,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:28:45"},{"contractSymbol":"AMD270617C00135000","optionType":"call","expiryDate":"2027-06-17","strike":135,"lastPrice":405.2,"bid":426.9,"ask":432.05,"volume":0,"openInterest":407,"impliedVolatility":0,"delta":0.996,"gamma":0,"theta":0,"vega":0.0601,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T10:12:50"},{"contractSymbol":"AMD270617P00135000","optionType":"put","expiryDate":"2027-06-17","strike":135,"lastPrice":0.52,"bid":0.29,"ask":0.75,"volume":12,"openInterest":503,"impliedVolatility":0.7227,"delta":-0.0042,"gamma":0,"theta":-0.0076,"vega":0.0604,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:38:49"},{"contractSymbol":"AMD270617C00140000","optionType":"call","expiryDate":"2027-06-17","strike":140,"lastPrice":410.78,"bid":422.05,"ask":427.15,"volume":1,"openInterest":535,"impliedVolatility":0,"delta":0.9955,"gamma":0,"theta":0,"vega":0.0656,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:16:33"},{"contractSymbol":"AMD270617P00140000","optionType":"put","expiryDate":"2027-06-17","strike":140,"lastPrice":1.03,"bid":0.23,"ask":1.43,"volume":12,"openInterest":3885,"impliedVolatility":0.75,"delta":-0.0046,"gamma":0,"theta":-0.0082,"vega":0.0659,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:40:21"},{"contractSymbol":"AMD270617C00145000","optionType":"call","expiryDate":"2027-06-17","strike":145,"lastPrice":391.52,"bid":417.3,"ask":422.7,"volume":0,"openInterest":215,"impliedVolatility":0,"delta":0.995,"gamma":0,"theta":0,"vega":0.0715,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T09:39:48"},{"contractSymbol":"AMD270617P00145000","optionType":"put","expiryDate":"2027-06-17","strike":145,"lastPrice":0.86,"bid":0.01,"ask":2.06,"volume":0,"openInterest":1323,"impliedVolatility":0.7552,"delta":-0.0051,"gamma":0,"theta":-0.0089,"vega":0.0719,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T11:28:44"},{"contractSymbol":"AMD270617C00150000","optionType":"call","expiryDate":"2027-06-17","strike":150,"lastPrice":412,"bid":412.6,"ask":417.95,"volume":1,"openInterest":826,"impliedVolatility":0.4255,"delta":0.9945,"gamma":0,"theta":0,"vega":0.0777,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:01"},{"contractSymbol":"AMD270617P00150000","optionType":"put","expiryDate":"2027-06-17","strike":150,"lastPrice":0.84,"bid":0.28,"ask":1.31,"volume":0,"openInterest":1530,"impliedVolatility":0.7104,"delta":-0.0056,"gamma":0,"theta":-0.0096,"vega":0.0782,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:45:49"},{"contractSymbol":"AMD270617C00155000","optionType":"call","expiryDate":"2027-06-17","strike":155,"lastPrice":321.55,"bid":407.8,"ask":412.95,"volume":0,"openInterest":257,"impliedVolatility":0,"delta":0.994,"gamma":0,"theta":0,"vega":0.0845,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-31T13:19:06"},{"contractSymbol":"AMD270617P00155000","optionType":"put","expiryDate":"2027-06-17","strike":155,"lastPrice":0.78,"bid":0.01,"ask":2.18,"volume":0,"openInterest":513,"impliedVolatility":0.726,"delta":-0.0062,"gamma":0,"theta":-0.0103,"vega":0.085,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:45:47"},{"contractSymbol":"AMD270617C00160000","optionType":"call","expiryDate":"2027-06-17","strike":160,"lastPrice":351,"bid":403.05,"ask":408.35,"volume":0,"openInterest":303,"impliedVolatility":0.533,"delta":0.9934,"gamma":0.0001,"theta":0,"vega":0.0918,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T15:30:16"},{"contractSymbol":"AMD270617P00160000","optionType":"put","expiryDate":"2027-06-17","strike":160,"lastPrice":0.84,"bid":0.56,"ask":1.21,"volume":50,"openInterest":995,"impliedVolatility":0.6879,"delta":-0.0068,"gamma":0.0001,"theta":-0.0111,"vega":0.0926,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:26:33"},{"contractSymbol":"AMD270617C00165000","optionType":"call","expiryDate":"2027-06-17","strike":165,"lastPrice":388.35,"bid":398.25,"ask":403.6,"volume":0,"openInterest":333,"impliedVolatility":0.5503,"delta":0.9928,"gamma":0.0001,"theta":0,"vega":0.0995,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T14:01:07"},{"contractSymbol":"AMD270617P00165000","optionType":"put","expiryDate":"2027-06-17","strike":165,"lastPrice":1.21,"bid":0.42,"ask":2.3,"volume":0,"openInterest":740,"impliedVolatility":0.7159,"delta":-0.0074,"gamma":0.0001,"theta":-0.0119,"vega":0.1003,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T10:25:46"},{"contractSymbol":"AMD270617C00170000","optionType":"call","expiryDate":"2027-06-17","strike":170,"lastPrice":347.04,"bid":393.55,"ask":398.35,"volume":0,"openInterest":479,"impliedVolatility":0,"delta":0.9921,"gamma":0.0001,"theta":0,"vega":0.1077,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T10:12:53"},{"contractSymbol":"AMD270617P00170000","optionType":"put","expiryDate":"2027-06-17","strike":170,"lastPrice":1.13,"bid":0.8,"ask":1.25,"volume":0,"openInterest":3095,"impliedVolatility":0.6707,"delta":-0.0081,"gamma":0.0001,"theta":-0.0128,"vega":0.1084,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T14:52:22"},{"contractSymbol":"AMD270617C00175000","optionType":"call","expiryDate":"2027-06-17","strike":175,"lastPrice":376.1,"bid":388.8,"ask":394.15,"volume":3,"openInterest":472,"impliedVolatility":0.5674,"delta":0.9913,"gamma":0.0001,"theta":0,"vega":0.1162,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:21:24"},{"contractSymbol":"AMD270617P00175000","optionType":"put","expiryDate":"2027-06-17","strike":175,"lastPrice":1.3,"bid":0.53,"ask":1.85,"volume":0,"openInterest":1585,"impliedVolatility":0.6702,"delta":-0.0088,"gamma":0.0001,"theta":-0.0137,"vega":0.1172,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T14:33:00"},{"contractSymbol":"AMD270617C00180000","optionType":"call","expiryDate":"2027-06-17","strike":180,"lastPrice":380,"bid":384.1,"ask":389.45,"volume":9,"openInterest":513,"impliedVolatility":0.5757,"delta":0.9905,"gamma":0.0001,"theta":0,"vega":0.1254,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:50:49"},{"contractSymbol":"AMD270617P00180000","optionType":"put","expiryDate":"2027-06-17","strike":180,"lastPrice":1.34,"bid":0.66,"ask":1.35,"volume":0,"openInterest":2219,"impliedVolatility":0.6391,"delta":-0.0097,"gamma":0.0001,"theta":-0.0146,"vega":0.1263,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:41:35"},{"contractSymbol":"AMD270617C00185000","optionType":"call","expiryDate":"2027-06-17","strike":185,"lastPrice":363.34,"bid":379.3,"ask":384.6,"volume":0,"openInterest":749,"impliedVolatility":0.5661,"delta":0.9897,"gamma":0.0001,"theta":0,"vega":0.1351,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T10:01:46"},{"contractSymbol":"AMD270617P00185000","optionType":"put","expiryDate":"2027-06-17","strike":185,"lastPrice":1.79,"bid":0.54,"ask":2.52,"volume":0,"openInterest":2080,"impliedVolatility":0.6661,"delta":-0.0105,"gamma":0.0001,"theta":-0.0157,"vega":0.1361,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T14:04:44"},{"contractSymbol":"AMD270617C00190000","optionType":"call","expiryDate":"2027-06-17","strike":190,"lastPrice":356.21,"bid":374.6,"ask":379.9,"volume":0,"openInterest":299,"impliedVolatility":0.5698,"delta":0.9887,"gamma":0.0001,"theta":0,"vega":0.1455,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T10:35:24"},{"contractSymbol":"AMD270617P00190000","optionType":"put","expiryDate":"2027-06-17","strike":190,"lastPrice":1.5,"bid":0.87,"ask":1.91,"volume":19,"openInterest":846,"impliedVolatility":0.6612,"delta":-0.0115,"gamma":0.0001,"theta":-0.0167,"vega":0.1471,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:38:49"},{"contractSymbol":"AMD270617C00195000","optionType":"call","expiryDate":"2027-06-17","strike":195,"lastPrice":293.8,"bid":369.9,"ask":375.4,"volume":0,"openInterest":368,"impliedVolatility":0.5815,"delta":0.9878,"gamma":0.0001,"theta":0,"vega":0.1566,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-27T10:38:13"},{"contractSymbol":"AMD270617P00195000","optionType":"put","expiryDate":"2027-06-17","strike":195,"lastPrice":1.66,"bid":0.89,"ask":2.66,"volume":2,"openInterest":590,"impliedVolatility":0.6526,"delta":-0.0125,"gamma":0.0001,"theta":-0.0178,"vega":0.158,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:20:44"},{"contractSymbol":"AMD270617C00200000","optionType":"call","expiryDate":"2027-06-17","strike":200,"lastPrice":359.33,"bid":365.2,"ask":370.55,"volume":0,"openInterest":2176,"impliedVolatility":0.5732,"delta":0.9867,"gamma":0.0001,"theta":0,"vega":0.1682,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:18:51"},{"contractSymbol":"AMD270617P00200000","optionType":"put","expiryDate":"2027-06-17","strike":200,"lastPrice":1.8,"bid":1.7,"ask":2.59,"volume":18,"openInterest":2076,"impliedVolatility":0.6591,"delta":-0.0135,"gamma":0.0001,"theta":-0.019,"vega":0.1695,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:28:19"},{"contractSymbol":"AMD270617C00210000","optionType":"call","expiryDate":"2027-06-17","strike":210,"lastPrice":348.27,"bid":357.95,"ask":360.9,"volume":4,"openInterest":1111,"impliedVolatility":0.6278,"delta":0.9843,"gamma":0.0001,"theta":-0.0012,"vega":0.193,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:50:00"},{"contractSymbol":"AMD270617P00210000","optionType":"put","expiryDate":"2027-06-17","strike":210,"lastPrice":2.24,"bid":2,"ask":3.65,"volume":0,"openInterest":1326,"impliedVolatility":0.6629,"delta":-0.0159,"gamma":0.0001,"theta":-0.0216,"vega":0.1947,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T10:49:37"},{"contractSymbol":"AMD270617C00220000","optionType":"call","expiryDate":"2027-06-17","strike":220,"lastPrice":285.5,"bid":346.6,"ask":351.9,"volume":0,"openInterest":2645,"impliedVolatility":0.572,"delta":0.9816,"gamma":0.0001,"theta":-0.0046,"vega":0.2209,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T12:51:30"},{"contractSymbol":"AMD270617P00220000","optionType":"put","expiryDate":"2027-06-17","strike":220,"lastPrice":2.41,"bid":1.45,"ask":3.55,"volume":9,"openInterest":1414,"impliedVolatility":0.6209,"delta":-0.0186,"gamma":0.0001,"theta":-0.0244,"vega":0.2234,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:26:36"},{"contractSymbol":"AMD270617C00230000","optionType":"call","expiryDate":"2027-06-17","strike":230,"lastPrice":326.37,"bid":337.35,"ask":342.6,"volume":1,"openInterest":930,"impliedVolatility":0.5677,"delta":0.9786,"gamma":0.0002,"theta":-0.0081,"vega":0.2519,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:12:34"},{"contractSymbol":"AMD270617P00230000","optionType":"put","expiryDate":"2027-06-17","strike":230,"lastPrice":3,"bid":2,"ask":4.4,"volume":10,"openInterest":743,"impliedVolatility":0.6228,"delta":-0.0218,"gamma":0.0002,"theta":-0.0275,"vega":0.2542,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:26:04"},{"contractSymbol":"AMD270617C00240000","optionType":"call","expiryDate":"2027-06-17","strike":240,"lastPrice":318.43,"bid":328.15,"ask":333.45,"volume":5,"openInterest":700,"impliedVolatility":0.5663,"delta":0.9751,"gamma":0.0002,"theta":-0.012,"vega":0.2854,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:42:22"},{"contractSymbol":"AMD270617P00240000","optionType":"put","expiryDate":"2027-06-17","strike":240,"lastPrice":3.35,"bid":2.01,"ask":4.75,"volume":0,"openInterest":2923,"impliedVolatility":0.6031,"delta":-0.0253,"gamma":0.0002,"theta":-0.0309,"vega":0.2882,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:36:12"},{"contractSymbol":"AMD270617C00250000","optionType":"call","expiryDate":"2027-06-17","strike":250,"lastPrice":313.4,"bid":319.1,"ask":324.4,"volume":0,"openInterest":2182,"impliedVolatility":0.5645,"delta":0.9712,"gamma":0.0002,"theta":-0.0161,"vega":0.3224,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:39:24"},{"contractSymbol":"AMD270617P00250000","optionType":"put","expiryDate":"2027-06-17","strike":250,"lastPrice":3.9,"bid":3.8,"ask":4.3,"volume":17,"openInterest":10154,"impliedVolatility":0.5996,"delta":-0.0293,"gamma":0.0002,"theta":-0.0346,"vega":0.3262,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:49:55"},{"contractSymbol":"AMD270617C00260000","optionType":"call","expiryDate":"2027-06-17","strike":260,"lastPrice":307,"bid":310.4,"ask":315.35,"volume":177,"openInterest":626,"impliedVolatility":0.5661,"delta":0.9667,"gamma":0.0003,"theta":-0.0206,"vega":0.3629,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:00"},{"contractSymbol":"AMD270617P00260000","optionType":"put","expiryDate":"2027-06-17","strike":260,"lastPrice":4.9,"bid":3.45,"ask":5.85,"volume":1,"openInterest":1097,"impliedVolatility":0.5916,"delta":-0.0338,"gamma":0.0003,"theta":-0.0386,"vega":0.3665,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:09:44"},{"contractSymbol":"AMD270617C00270000","optionType":"call","expiryDate":"2027-06-17","strike":270,"lastPrice":256.12,"bid":301.95,"ask":306.4,"volume":0,"openInterest":492,"impliedVolatility":0.5689,"delta":0.9618,"gamma":0.0003,"theta":-0.0254,"vega":0.4059,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T15:09:52"},{"contractSymbol":"AMD270617P00270000","optionType":"put","expiryDate":"2027-06-17","strike":270,"lastPrice":5.45,"bid":2.6,"ask":7.75,"volume":2,"openInterest":3505,"impliedVolatility":0.5805,"delta":-0.0388,"gamma":0.0003,"theta":-0.0429,"vega":0.41,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:50:17"},{"contractSymbol":"AMD270617C00280000","optionType":"call","expiryDate":"2027-06-17","strike":280,"lastPrice":233.65,"bid":292.4,"ask":297.9,"volume":0,"openInterest":648,"impliedVolatility":0.5605,"delta":0.9563,"gamma":0.0003,"theta":-0.0305,"vega":0.4526,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T13:23:48"},{"contractSymbol":"AMD270617P00280000","optionType":"put","expiryDate":"2027-06-17","strike":280,"lastPrice":6.53,"bid":3.9,"ask":7.9,"volume":1,"openInterest":1192,"impliedVolatility":0.5733,"delta":-0.0445,"gamma":0.0003,"theta":-0.0476,"vega":0.4581,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:52:59"},{"contractSymbol":"AMD270617C00290000","optionType":"call","expiryDate":"2027-06-17","strike":290,"lastPrice":271.8,"bid":283.7,"ask":288.85,"volume":0,"openInterest":512,"impliedVolatility":0.5543,"delta":0.9502,"gamma":0.0004,"theta":-0.0358,"vega":0.5026,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:16:31"},{"contractSymbol":"AMD270617P00290000","optionType":"put","expiryDate":"2027-06-17","strike":290,"lastPrice":7.6,"bid":4.5,"ask":9.6,"volume":3,"openInterest":10885,"impliedVolatility":0.5734,"delta":-0.0507,"gamma":0.0004,"theta":-0.0525,"vega":0.5081,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:40:31"},{"contractSymbol":"AMD270617C00300000","optionType":"call","expiryDate":"2027-06-17","strike":300,"lastPrice":268,"bid":275.15,"ask":280.6,"volume":7,"openInterest":3078,"impliedVolatility":0.556,"delta":0.9435,"gamma":0.0004,"theta":-0.0415,"vega":0.5545,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:50:00"},{"contractSymbol":"AMD270617P00300000","optionType":"put","expiryDate":"2027-06-17","strike":300,"lastPrice":8.2,"bid":7.55,"ask":9.85,"volume":16,"openInterest":5454,"impliedVolatility":0.5796,"delta":-0.0576,"gamma":0.0004,"theta":-0.0578,"vega":0.5609,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:53"},{"contractSymbol":"AMD270617C00310000","optionType":"call","expiryDate":"2027-06-17","strike":310,"lastPrice":256,"bid":266.75,"ask":272.15,"volume":0,"openInterest":336,"impliedVolatility":0.5544,"delta":0.9362,"gamma":0.0005,"theta":-0.0475,"vega":0.6096,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:07:14"},{"contractSymbol":"AMD270617P00310000","optionType":"put","expiryDate":"2027-06-17","strike":310,"lastPrice":10.57,"bid":6.8,"ask":12.05,"volume":0,"openInterest":1258,"impliedVolatility":0.5678,"delta":-0.0649,"gamma":0.0005,"theta":-0.0633,"vega":0.6174,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:19:05"},{"contractSymbol":"AMD270617C00320000","optionType":"call","expiryDate":"2027-06-17","strike":320,"lastPrice":248.58,"bid":258.5,"ask":264,"volume":0,"openInterest":687,"impliedVolatility":0.5544,"delta":0.9282,"gamma":0.0005,"theta":-0.0536,"vega":0.6673,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T14:32:47"},{"contractSymbol":"AMD270617P00320000","optionType":"put","expiryDate":"2027-06-17","strike":320,"lastPrice":11.9,"bid":9.25,"ask":13.2,"volume":0,"openInterest":3316,"impliedVolatility":0.5715,"delta":-0.073,"gamma":0.0005,"theta":-0.0691,"vega":0.675,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:33:16"},{"contractSymbol":"AMD270617C00330000","optionType":"call","expiryDate":"2027-06-17","strike":330,"lastPrice":234.63,"bid":250.35,"ask":255.85,"volume":0,"openInterest":498,"impliedVolatility":0.553,"delta":0.9197,"gamma":0.0006,"theta":-0.06,"vega":0.7259,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T09:59:19"},{"contractSymbol":"AMD270617P00330000","optionType":"put","expiryDate":"2027-06-17","strike":330,"lastPrice":13.25,"bid":11,"ask":15,"volume":1,"openInterest":2353,"impliedVolatility":0.5721,"delta":-0.0818,"gamma":0.0006,"theta":-0.0752,"vega":0.7341,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:51:48"},{"contractSymbol":"AMD270617C00340000","optionType":"call","expiryDate":"2027-06-17","strike":340,"lastPrice":199.95,"bid":242.4,"ask":247.75,"volume":0,"openInterest":402,"impliedVolatility":0.5513,"delta":0.9106,"gamma":0.0006,"theta":-0.0665,"vega":0.7866,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T15:16:14"},{"contractSymbol":"AMD270617P00340000","optionType":"put","expiryDate":"2027-06-17","strike":340,"lastPrice":14.75,"bid":11.55,"ask":16.9,"volume":0,"openInterest":1653,"impliedVolatility":0.5638,"delta":-0.0911,"gamma":0.0006,"theta":-0.0813,"vega":0.7966,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:57:32"},{"contractSymbol":"AMD270617C00350000","optionType":"call","expiryDate":"2027-06-17","strike":350,"lastPrice":235.38,"bid":234.6,"ask":240.25,"volume":103,"openInterest":858,"impliedVolatility":0.5526,"delta":0.9009,"gamma":0.0006,"theta":-0.0732,"vega":0.8487,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:24"},{"contractSymbol":"AMD270617P00350000","optionType":"put","expiryDate":"2027-06-17","strike":350,"lastPrice":15.9,"bid":15.4,"ask":16.4,"volume":414,"openInterest":4671,"impliedVolatility":0.5599,"delta":-0.101,"gamma":0.0007,"theta":-0.0877,"vega":0.8589,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:01"},{"contractSymbol":"AMD270617C00360000","optionType":"call","expiryDate":"2027-06-17","strike":360,"lastPrice":219.77,"bid":226.9,"ask":232.75,"volume":3,"openInterest":2428,"impliedVolatility":0.5528,"delta":0.8906,"gamma":0.0007,"theta":-0.0799,"vega":0.9105,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:46:04"},{"contractSymbol":"AMD270617P00360000","optionType":"put","expiryDate":"2027-06-17","strike":360,"lastPrice":18.95,"bid":17,"ask":20.95,"volume":6,"openInterest":3030,"impliedVolatility":0.5699,"delta":-0.1115,"gamma":0.0007,"theta":-0.0941,"vega":0.9211,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:54:07"},{"contractSymbol":"AMD270617C00370000","optionType":"call","expiryDate":"2027-06-17","strike":370,"lastPrice":218.82,"bid":219.45,"ask":225.35,"volume":10,"openInterest":743,"impliedVolatility":0.5522,"delta":0.8799,"gamma":0.0007,"theta":-0.0867,"vega":0.9727,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:02"},{"contractSymbol":"AMD270617P00370000","optionType":"put","expiryDate":"2027-06-17","strike":370,"lastPrice":20.17,"bid":19.25,"ask":23.2,"volume":4,"openInterest":2924,"impliedVolatility":0.5685,"delta":-0.1226,"gamma":0.0008,"theta":-0.1006,"vega":0.9848,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:49"},{"contractSymbol":"AMD270617C00380000","optionType":"call","expiryDate":"2027-06-17","strike":380,"lastPrice":201.97,"bid":212.2,"ask":217.9,"volume":2,"openInterest":418,"impliedVolatility":0.5511,"delta":0.8686,"gamma":0.0008,"theta":-0.0934,"vega":1.0355,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:38:15"},{"contractSymbol":"AMD270617P00380000","optionType":"put","expiryDate":"2027-06-17","strike":380,"lastPrice":22.85,"bid":20.1,"ask":25.65,"volume":677,"openInterest":1765,"impliedVolatility":0.5599,"delta":-0.1341,"gamma":0.0008,"theta":-0.1071,"vega":1.0471,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:54"},{"contractSymbol":"AMD270617C00390000","optionType":"call","expiryDate":"2027-06-17","strike":390,"lastPrice":195.28,"bid":205.2,"ask":210.9,"volume":1,"openInterest":380,"impliedVolatility":0.5518,"delta":0.8569,"gamma":0.0008,"theta":-0.1001,"vega":1.0969,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:37:42"},{"contractSymbol":"AMD270617P00390000","optionType":"put","expiryDate":"2027-06-17","strike":390,"lastPrice":25.49,"bid":22.95,"ask":28.2,"volume":506,"openInterest":1025,"impliedVolatility":0.5602,"delta":-0.1461,"gamma":0.0009,"theta":-0.1135,"vega":1.1104,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:18"},{"contractSymbol":"AMD270617C00400000","optionType":"call","expiryDate":"2027-06-17","strike":400,"lastPrice":191.02,"bid":198.25,"ask":204.3,"volume":8,"openInterest":1118,"impliedVolatility":0.5529,"delta":0.8448,"gamma":0.0009,"theta":-0.1068,"vega":1.1571,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:42:54"},{"contractSymbol":"AMD270617P00400000","optionType":"put","expiryDate":"2027-06-17","strike":400,"lastPrice":28,"bid":26.75,"ask":30.9,"volume":444,"openInterest":6414,"impliedVolatility":0.5636,"delta":-0.1586,"gamma":0.0009,"theta":-0.1199,"vega":1.1696,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:49"},{"contractSymbol":"AMD270617C00410000","optionType":"call","expiryDate":"2027-06-17","strike":410,"lastPrice":184.27,"bid":191.45,"ask":197.4,"volume":17,"openInterest":580,"impliedVolatility":0.5518,"delta":0.8324,"gamma":0.0009,"theta":-0.1132,"vega":1.2168,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:18:59"},{"contractSymbol":"AMD270617P00410000","optionType":"put","expiryDate":"2027-06-17","strike":410,"lastPrice":33.4,"bid":29.1,"ask":34.15,"volume":19,"openInterest":1061,"impliedVolatility":0.5616,"delta":-0.1714,"gamma":0.001,"theta":-0.1262,"vega":1.2313,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:15:44"},{"contractSymbol":"AMD270617C00420000","optionType":"call","expiryDate":"2027-06-17","strike":420,"lastPrice":174.99,"bid":185,"ask":190.25,"volume":2,"openInterest":607,"impliedVolatility":0.5498,"delta":0.8196,"gamma":0.001,"theta":-0.1196,"vega":1.2749,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:19:05"},{"contractSymbol":"AMD270617P00420000","optionType":"put","expiryDate":"2027-06-17","strike":420,"lastPrice":36.9,"bid":32.35,"ask":37.4,"volume":7,"openInterest":1559,"impliedVolatility":0.5619,"delta":-0.1846,"gamma":0.001,"theta":-0.1324,"vega":1.2896,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:09:28"},{"contractSymbol":"AMD270617C00430000","optionType":"call","expiryDate":"2027-06-17","strike":430,"lastPrice":171.63,"bid":178.65,"ask":184.15,"volume":3,"openInterest":662,"impliedVolatility":0.5512,"delta":0.8065,"gamma":0.001,"theta":-0.1258,"vega":1.3304,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:20:28"},{"contractSymbol":"AMD270617P00430000","optionType":"put","expiryDate":"2027-06-17","strike":430,"lastPrice":40.45,"bid":36.25,"ask":40.8,"volume":3,"openInterest":1285,"impliedVolatility":0.5637,"delta":-0.1981,"gamma":0.001,"theta":-0.1384,"vega":1.3452,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:01:43"},{"contractSymbol":"AMD270617C00440000","optionType":"call","expiryDate":"2027-06-17","strike":440,"lastPrice":163.79,"bid":173.25,"ask":177.75,"volume":2,"openInterest":706,"impliedVolatility":0.5533,"delta":0.7932,"gamma":0.0011,"theta":-0.1317,"vega":1.3842,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:44:33"},{"contractSymbol":"AMD270617P00440000","optionType":"put","expiryDate":"2027-06-17","strike":440,"lastPrice":43.99,"bid":38.5,"ask":44.45,"volume":11,"openInterest":1481,"impliedVolatility":0.5592,"delta":-0.2119,"gamma":0.0011,"theta":-0.1442,"vega":1.4002,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:11:23"},{"contractSymbol":"AMD270617C00450000","optionType":"call","expiryDate":"2027-06-17","strike":450,"lastPrice":158.44,"bid":166.55,"ask":171.8,"volume":4,"openInterest":926,"impliedVolatility":0.5512,"delta":0.7797,"gamma":0.0011,"theta":-0.1375,"vega":1.4364,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:44:58"},{"contractSymbol":"AMD270617P00450000","optionType":"put","expiryDate":"2027-06-17","strike":450,"lastPrice":48.5,"bid":43.15,"ask":48.3,"volume":42,"openInterest":2608,"impliedVolatility":0.5628,"delta":-0.2259,"gamma":0.0011,"theta":-0.1498,"vega":1.4512,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:26:49"},{"contractSymbol":"AMD270617C00460000","optionType":"call","expiryDate":"2027-06-17","strike":460,"lastPrice":151.51,"bid":160.65,"ask":165.8,"volume":2,"openInterest":472,"impliedVolatility":0.5506,"delta":0.766,"gamma":0.0011,"theta":-0.143,"vega":1.4859,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:18:15"},{"contractSymbol":"AMD270617P00460000","optionType":"put","expiryDate":"2027-06-17","strike":460,"lastPrice":51.56,"bid":46.25,"ask":52.2,"volume":39,"openInterest":837,"impliedVolatility":0.5599,"delta":-0.2401,"gamma":0.0012,"theta":-0.1551,"vega":1.5021,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:44:08"},{"contractSymbol":"AMD270617C00470000","optionType":"call","expiryDate":"2027-06-17","strike":470,"lastPrice":152.4,"bid":154.45,"ask":160.2,"volume":6,"openInterest":377,"impliedVolatility":0.5492,"delta":0.7521,"gamma":0.0012,"theta":-0.1482,"vega":1.5324,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:51:03"},{"contractSymbol":"AMD270617P00470000","optionType":"put","expiryDate":"2027-06-17","strike":470,"lastPrice":56.65,"bid":50.45,"ask":56.25,"volume":2,"openInterest":1474,"impliedVolatility":0.5602,"delta":-0.2545,"gamma":0.0012,"theta":-0.1602,"vega":1.5476,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:06:37"},{"contractSymbol":"AMD270617C00480000","optionType":"call","expiryDate":"2027-06-17","strike":480,"lastPrice":151.85,"bid":149.55,"ask":154.5,"volume":10,"openInterest":890,"impliedVolatility":0.5507,"delta":0.7381,"gamma":0.0012,"theta":-0.1532,"vega":1.5766,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:44"},{"contractSymbol":"AMD270617P00480000","optionType":"put","expiryDate":"2027-06-17","strike":480,"lastPrice":60.29,"bid":55,"ask":60.6,"volume":12,"openInterest":2307,"impliedVolatility":0.5614,"delta":-0.2691,"gamma":0.0012,"theta":-0.1651,"vega":1.5921,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:49:57"},{"contractSymbol":"AMD270617C00490000","optionType":"call","expiryDate":"2027-06-17","strike":490,"lastPrice":138.38,"bid":144.1,"ask":149.4,"volume":5,"openInterest":891,"impliedVolatility":0.5512,"delta":0.724,"gamma":0.0012,"theta":-0.1578,"vega":1.6186,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:42:50"},{"contractSymbol":"AMD270617P00490000","optionType":"put","expiryDate":"2027-06-17","strike":490,"lastPrice":66.2,"bid":59.1,"ask":65.1,"volume":40,"openInterest":442,"impliedVolatility":0.5605,"delta":-0.2837,"gamma":0.0013,"theta":-0.1697,"vega":1.633,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:18:25"},{"contractSymbol":"AMD270617C00500000","optionType":"call","expiryDate":"2027-06-17","strike":500,"lastPrice":140.33,"bid":138.6,"ask":144.4,"volume":76,"openInterest":2932,"impliedVolatility":0.5509,"delta":0.7099,"gamma":0.0013,"theta":-0.1622,"vega":1.6576,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:45"},{"contractSymbol":"AMD270617P00500000","optionType":"put","expiryDate":"2027-06-17","strike":500,"lastPrice":70.5,"bid":63.75,"ask":69.8,"volume":311,"openInterest":2514,"impliedVolatility":0.5609,"delta":-0.2985,"gamma":0.0013,"theta":-0.174,"vega":1.6717,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:15:45"},{"contractSymbol":"AMD270617C00510000","optionType":"call","expiryDate":"2027-06-17","strike":510,"lastPrice":126.9,"bid":133.45,"ask":139.25,"volume":27,"openInterest":1306,"impliedVolatility":0.5502,"delta":0.6958,"gamma":0.0013,"theta":-0.1664,"vega":1.6936,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:23:28"},{"contractSymbol":"AMD270617P00510000","optionType":"put","expiryDate":"2027-06-17","strike":510,"lastPrice":75.95,"bid":69.6,"ask":74.65,"volume":306,"openInterest":271,"impliedVolatility":0.5643,"delta":-0.3133,"gamma":0.0014,"theta":-0.1781,"vega":1.7067,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:09:07"},{"contractSymbol":"AMD270617C00520000","optionType":"call","expiryDate":"2027-06-17","strike":520,"lastPrice":130.38,"bid":130.35,"ask":134.45,"volume":52,"openInterest":1175,"impliedVolatility":0.5555,"delta":0.6816,"gamma":0.0013,"theta":-0.1702,"vega":1.7269,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:24"},{"contractSymbol":"AMD270617P00520000","optionType":"put","expiryDate":"2027-06-17","strike":520,"lastPrice":81.11,"bid":74.6,"ask":79.65,"volume":232,"openInterest":1606,"impliedVolatility":0.5647,"delta":-0.3281,"gamma":0.0014,"theta":-0.1819,"vega":1.7386,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:11:19"},{"contractSymbol":"AMD270617C00530000","optionType":"call","expiryDate":"2027-06-17","strike":530,"lastPrice":127.08,"bid":124.5,"ask":129.65,"volume":2,"openInterest":1927,"impliedVolatility":0.552,"delta":0.6675,"gamma":0.0013,"theta":-0.1737,"vega":1.7578,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:54"},{"contractSymbol":"AMD270617P00530000","optionType":"put","expiryDate":"2027-06-17","strike":530,"lastPrice":86.59,"bid":78.85,"ask":84.85,"volume":18,"openInterest":721,"impliedVolatility":0.5625,"delta":-0.3429,"gamma":0.0014,"theta":-0.1854,"vega":1.769,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:09:25"},{"contractSymbol":"AMD270617C00540000","optionType":"call","expiryDate":"2027-06-17","strike":540,"lastPrice":115.25,"bid":119.7,"ask":125.25,"volume":38,"openInterest":348,"impliedVolatility":0.5518,"delta":0.6534,"gamma":0.0014,"theta":-0.177,"vega":1.7859,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:40:35"},{"contractSymbol":"AMD270617P00540000","optionType":"put","expiryDate":"2027-06-17","strike":540,"lastPrice":89.5,"bid":85,"ask":90.1,"volume":10,"openInterest":421,"impliedVolatility":0.565,"delta":-0.3578,"gamma":0.0014,"theta":-0.1886,"vega":1.7955,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:21:31"},{"contractSymbol":"AMD270617C00550000","optionType":"call","expiryDate":"2027-06-17","strike":550,"lastPrice":118.49,"bid":115.95,"ask":120.9,"volume":15,"openInterest":819,"impliedVolatility":0.5538,"delta":0.6393,"gamma":0.0014,"theta":-0.1799,"vega":1.8112,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:44"},{"contractSymbol":"AMD270617P00550000","optionType":"put","expiryDate":"2027-06-17","strike":550,"lastPrice":98.5,"bid":90.15,"ask":95.65,"volume":24,"openInterest":743,"impliedVolatility":0.5647,"delta":-0.3726,"gamma":0.0015,"theta":-0.1915,"vega":1.819,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:13:44"},{"contractSymbol":"AMD270617C00560000","optionType":"call","expiryDate":"2027-06-17","strike":560,"lastPrice":115.25,"bid":112.5,"ask":116.35,"volume":29,"openInterest":1494,"impliedVolatility":0.5553,"delta":0.6254,"gamma":0.0014,"theta":-0.1826,"vega":1.8337,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:09"},{"contractSymbol":"AMD270617P00560000","optionType":"put","expiryDate":"2027-06-17","strike":560,"lastPrice":103.2,"bid":95.9,"ask":101.3,"volume":35,"openInterest":313,"impliedVolatility":0.5654,"delta":-0.3873,"gamma":0.0015,"theta":-0.1942,"vega":1.8398,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:59:06"},{"contractSymbol":"AMD270617C00570000","optionType":"call","expiryDate":"2027-06-17","strike":570,"lastPrice":109.93,"bid":109.9,"ask":112.55,"volume":9,"openInterest":793,"impliedVolatility":0.5602,"delta":0.6115,"gamma":0.0014,"theta":-0.185,"vega":1.8537,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:54"},{"contractSymbol":"AMD270617P00570000","optionType":"put","expiryDate":"2027-06-17","strike":570,"lastPrice":109,"bid":101.6,"ask":107.05,"volume":27,"openInterest":335,"impliedVolatility":0.5655,"delta":-0.402,"gamma":0.0015,"theta":-0.1966,"vega":1.8576,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:14:39"},{"contractSymbol":"AMD270617C00580000","optionType":"call","expiryDate":"2027-06-17","strike":580,"lastPrice":105,"bid":103.4,"ask":108.4,"volume":4,"openInterest":907,"impliedVolatility":0.553,"delta":0.5978,"gamma":0.0014,"theta":-0.1871,"vega":1.8712,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:02"},{"contractSymbol":"AMD270617P00580000","optionType":"put","expiryDate":"2027-06-17","strike":580,"lastPrice":115.27,"bid":107.6,"ask":113,"volume":15,"openInterest":465,"impliedVolatility":0.5662,"delta":-0.4166,"gamma":0.0015,"theta":-0.1988,"vega":1.8722,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:09:25"},{"contractSymbol":"AMD270617C00590000","optionType":"call","expiryDate":"2027-06-17","strike":590,"lastPrice":94.45,"bid":99.1,"ask":104.85,"volume":18,"openInterest":496,"impliedVolatility":0.5527,"delta":0.5841,"gamma":0.0014,"theta":-0.1889,"vega":1.8862,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:37:16"},{"contractSymbol":"AMD270617P00590000","optionType":"put","expiryDate":"2027-06-17","strike":590,"lastPrice":121.66,"bid":112.45,"ask":119.05,"volume":13,"openInterest":126,"impliedVolatility":0.5633,"delta":-0.431,"gamma":0.0015,"theta":-0.2006,"vega":1.8847,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:09:25"},{"contractSymbol":"AMD270617C00600000","optionType":"call","expiryDate":"2027-06-17","strike":600,"lastPrice":99,"bid":99,"ask":101.15,"volume":23,"openInterest":4121,"impliedVolatility":0.5622,"delta":0.5707,"gamma":0.0014,"theta":-0.1905,"vega":1.8988,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:29"},{"contractSymbol":"AMD270617P00600000","optionType":"put","expiryDate":"2027-06-17","strike":600,"lastPrice":121.56,"bid":120.15,"ask":123.75,"volume":10,"openInterest":1691,"impliedVolatility":0.5637,"delta":-0.4454,"gamma":0.0015,"theta":-0.2023,"vega":1.8938,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:48"},{"contractSymbol":"AMD270617C00610000","optionType":"call","expiryDate":"2027-06-17","strike":610,"lastPrice":87.7,"bid":92.25,"ask":97.3,"volume":4,"openInterest":352,"impliedVolatility":0.5533,"delta":0.5574,"gamma":0.0014,"theta":-0.1918,"vega":1.9091,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:37:12"},{"contractSymbol":"AMD270617P00610000","optionType":"put","expiryDate":"2027-06-17","strike":610,"lastPrice":134.65,"bid":125.35,"ask":131.6,"volume":1,"openInterest":197,"impliedVolatility":0.5651,"delta":-0.4596,"gamma":0.0016,"theta":-0.2037,"vega":1.902,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:15:59"},{"contractSymbol":"AMD270617C00620000","optionType":"call","expiryDate":"2027-06-17","strike":620,"lastPrice":85.73,"bid":88.45,"ask":94,"volume":29,"openInterest":995,"impliedVolatility":0.5528,"delta":0.5442,"gamma":0.0015,"theta":-0.1929,"vega":1.9172,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:15:04"},{"contractSymbol":"AMD270617P00620000","optionType":"put","expiryDate":"2027-06-17","strike":620,"lastPrice":140.5,"bid":132.4,"ask":137.9,"volume":1,"openInterest":234,"impliedVolatility":0.5666,"delta":-0.4737,"gamma":0.0016,"theta":-0.2048,"vega":1.9063,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:53:29"},{"contractSymbol":"AMD270617C00630000","optionType":"call","expiryDate":"2027-06-17","strike":630,"lastPrice":81.45,"bid":85.6,"ask":90.75,"volume":27,"openInterest":1178,"impliedVolatility":0.5544,"delta":0.5312,"gamma":0.0015,"theta":-0.1938,"vega":1.923,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:44:13"},{"contractSymbol":"AMD270617P00630000","optionType":"put","expiryDate":"2027-06-17","strike":630,"lastPrice":147.66,"bid":138.85,"ask":144.3,"volume":11,"openInterest":131,"impliedVolatility":0.5661,"delta":-0.4876,"gamma":0.0016,"theta":-0.2058,"vega":1.9068,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:42:45"},{"contractSymbol":"AMD270617C00640000","optionType":"call","expiryDate":"2027-06-17","strike":640,"lastPrice":73.78,"bid":82.05,"ask":87.6,"volume":0,"openInterest":415,"impliedVolatility":0.5538,"delta":0.5184,"gamma":0.0015,"theta":-0.1944,"vega":1.9266,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T10:18:18"},{"contractSymbol":"AMD270617P00640000","optionType":"put","expiryDate":"2027-06-17","strike":640,"lastPrice":154.65,"bid":145.7,"ask":150.85,"volume":0,"openInterest":37,"impliedVolatility":0.5664,"delta":-0.5014,"gamma":0.0016,"theta":-0.2065,"vega":1.9076,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:20:50"},{"contractSymbol":"AMD270617C00650000","optionType":"call","expiryDate":"2027-06-17","strike":650,"lastPrice":75.05,"bid":79.35,"ask":84.5,"volume":7,"openInterest":1298,"impliedVolatility":0.5549,"delta":0.5058,"gamma":0.0015,"theta":-0.1948,"vega":1.9283,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:44:26"},{"contractSymbol":"AMD270617P00650000","optionType":"put","expiryDate":"2027-06-17","strike":650,"lastPrice":161.65,"bid":152.15,"ask":158.05,"volume":1,"openInterest":167,"impliedVolatility":0.5668,"delta":-0.5151,"gamma":0.0016,"theta":-0.207,"vega":1.9032,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:17:20"},{"contractSymbol":"AMD270617C00660000","optionType":"call","expiryDate":"2027-06-17","strike":660,"lastPrice":80,"bid":76.35,"ask":81.55,"volume":4,"openInterest":762,"impliedVolatility":0.555,"delta":0.4934,"gamma":0.0015,"theta":-0.195,"vega":1.9283,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:33"},{"contractSymbol":"AMD270617P00660000","optionType":"put","expiryDate":"2027-06-17","strike":660,"lastPrice":168.7,"bid":159.35,"ask":164.55,"volume":0,"openInterest":84,"impliedVolatility":0.5666,"delta":-0.5285,"gamma":0.0016,"theta":-0.2073,"vega":1.8979,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:20:29"},{"contractSymbol":"AMD270617C00670000","optionType":"call","expiryDate":"2027-06-17","strike":670,"lastPrice":70.05,"bid":73.2,"ask":78.75,"volume":2,"openInterest":295,"impliedVolatility":0.5547,"delta":0.4812,"gamma":0.0015,"theta":-0.195,"vega":1.9266,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:37:19"},{"contractSymbol":"AMD270617P00670000","optionType":"put","expiryDate":"2027-06-17","strike":670,"lastPrice":194.2,"bid":166.4,"ask":171.6,"volume":0,"openInterest":73,"impliedVolatility":0.5669,"delta":-0.5418,"gamma":0.0016,"theta":-0.2075,"vega":1.8926,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-11T10:38:14"},{"contractSymbol":"AMD270617C00680000","optionType":"call","expiryDate":"2027-06-17","strike":680,"lastPrice":67.5,"bid":70.45,"ask":76,"volume":11,"openInterest":706,"impliedVolatility":0.5549,"delta":0.4692,"gamma":0.0015,"theta":-0.1948,"vega":1.923,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:37:19"},{"contractSymbol":"AMD270617P00680000","optionType":"put","expiryDate":"2027-06-17","strike":680,"lastPrice":183.26,"bid":172.8,"ask":179.45,"volume":0,"openInterest":205,"impliedVolatility":0.5692,"delta":-0.5548,"gamma":0.0016,"theta":-0.2074,"vega":1.8849,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:44:40"},{"contractSymbol":"AMD270617C00690000","optionType":"call","expiryDate":"2027-06-17","strike":690,"lastPrice":65.05,"bid":67.85,"ask":73.4,"volume":4,"openInterest":306,"impliedVolatility":0.5554,"delta":0.4574,"gamma":0.0014,"theta":-0.1945,"vega":1.9176,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:37:19"},{"contractSymbol":"AMD270617P00690000","optionType":"put","expiryDate":"2027-06-17","strike":690,"lastPrice":191.5,"bid":180.8,"ask":186.05,"volume":0,"openInterest":157,"impliedVolatility":0.5675,"delta":-0.5677,"gamma":0.0016,"theta":-0.2072,"vega":1.8709,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:45:29"},{"contractSymbol":"AMD270617C00700000","optionType":"call","expiryDate":"2027-06-17","strike":700,"lastPrice":69.3,"bid":66.9,"ask":70.65,"volume":309,"openInterest":3434,"impliedVolatility":0.5593,"delta":0.4458,"gamma":0.0014,"theta":-0.1939,"vega":1.9105,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:54"},{"contractSymbol":"AMD270617P00700000","optionType":"put","expiryDate":"2027-06-17","strike":700,"lastPrice":219.23,"bid":188.15,"ask":193.4,"volume":0,"openInterest":61,"impliedVolatility":0.5677,"delta":-0.5804,"gamma":0.0016,"theta":-0.2068,"vega":1.8597,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-11T12:08:21"},{"contractSymbol":"AMD270617C00710000","optionType":"call","expiryDate":"2027-06-17","strike":710,"lastPrice":61.7,"bid":62.85,"ask":68.45,"volume":1,"openInterest":344,"impliedVolatility":0.5561,"delta":0.4345,"gamma":0.0014,"theta":-0.1932,"vega":1.9021,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:28:12"},{"contractSymbol":"AMD270617P00710000","optionType":"put","expiryDate":"2027-06-17","strike":710,"lastPrice":229.16,"bid":195.05,"ask":200.9,"volume":0,"openInterest":64,"impliedVolatility":0.5666,"delta":-0.593,"gamma":0.0016,"theta":-0.2064,"vega":1.8414,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-11T10:47:29"},{"contractSymbol":"AMD270617C00720000","optionType":"call","expiryDate":"2027-06-17","strike":720,"lastPrice":58,"bid":61.75,"ask":65.8,"volume":57,"openInterest":513,"impliedVolatility":0.5589,"delta":0.4234,"gamma":0.0014,"theta":-0.1924,"vega":1.8927,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:41:13"},{"contractSymbol":"AMD270617P00720000","optionType":"put","expiryDate":"2027-06-17","strike":720,"lastPrice":225.57,"bid":203.55,"ask":208.45,"volume":0,"openInterest":59,"impliedVolatility":0.5694,"delta":-0.6053,"gamma":0.0016,"theta":-0.2056,"vega":1.8249,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T11:34:06"},{"contractSymbol":"AMD270617C00730000","optionType":"call","expiryDate":"2027-06-17","strike":730,"lastPrice":57.3,"bid":58.25,"ask":63.6,"volume":34,"openInterest":633,"impliedVolatility":0.5562,"delta":0.4125,"gamma":0.0014,"theta":-0.1914,"vega":1.8822,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:28:12"},{"contractSymbol":"AMD270617P00730000","optionType":"put","expiryDate":"2027-06-17","strike":730,"lastPrice":286.05,"bid":210.1,"ask":216.15,"volume":0,"openInterest":70,"impliedVolatility":0.5667,"delta":-0.6174,"gamma":0.0016,"theta":-0.2048,"vega":1.8118,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-19T13:30:39"},{"contractSymbol":"AMD270617C00740000","optionType":"call","expiryDate":"2027-06-17","strike":740,"lastPrice":54.1,"bid":58,"ask":61.55,"volume":4,"openInterest":296,"impliedVolatility":0.562,"delta":0.4018,"gamma":0.0014,"theta":-0.1903,"vega":1.8702,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:36:43"},{"contractSymbol":"AMD270617P00740000","optionType":"put","expiryDate":"2027-06-17","strike":740,"lastPrice":251.87,"bid":217.7,"ask":223.9,"volume":0,"openInterest":91,"impliedVolatility":0.5666,"delta":-0.6293,"gamma":0.0016,"theta":-0.204,"vega":1.7918,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-11T10:03:44"},{"contractSymbol":"AMD270617C00750000","optionType":"call","expiryDate":"2027-06-17","strike":750,"lastPrice":53,"bid":53.95,"ask":59.15,"volume":3,"openInterest":1981,"impliedVolatility":0.5563,"delta":0.3913,"gamma":0.0014,"theta":-0.1891,"vega":1.8568,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:20:28"},{"contractSymbol":"AMD270617P00750000","optionType":"put","expiryDate":"2027-06-17","strike":750,"lastPrice":302.83,"bid":225.75,"ask":231.75,"volume":0,"openInterest":54,"impliedVolatility":0.5675,"delta":-0.641,"gamma":0.0016,"theta":-0.2029,"vega":1.7679,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-19T15:46:14"},{"contractSymbol":"AMD270617C00760000","optionType":"call","expiryDate":"2027-06-17","strike":760,"lastPrice":56,"bid":54.7,"ask":57.05,"volume":1,"openInterest":94,"impliedVolatility":0.564,"delta":0.3811,"gamma":0.0014,"theta":-0.1878,"vega":1.8422,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:48"},{"contractSymbol":"AMD270617P00760000","optionType":"put","expiryDate":"2027-06-17","strike":760,"lastPrice":261.99,"bid":233.55,"ask":239.7,"volume":0,"openInterest":59,"impliedVolatility":0.5675,"delta":-0.6525,"gamma":0.0016,"theta":-0.2017,"vega":1.7476,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T10:54:48"},{"contractSymbol":"AMD270617C00770000","optionType":"call","expiryDate":"2027-06-17","strike":770,"lastPrice":48.2,"bid":50,"ask":55.15,"volume":43,"openInterest":1087,"impliedVolatility":0.5569,"delta":0.3711,"gamma":0.0014,"theta":-0.1863,"vega":1.8267,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:41:39"},{"contractSymbol":"AMD270617P00770000","optionType":"put","expiryDate":"2027-06-17","strike":770,"lastPrice":294.58,"bid":241.9,"ask":247.75,"volume":0,"openInterest":11,"impliedVolatility":0.5689,"delta":-0.6638,"gamma":0.0016,"theta":-0.2005,"vega":1.722,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-17T15:40:44"},{"contractSymbol":"AMD270617C00780000","optionType":"call","expiryDate":"2027-06-17","strike":780,"lastPrice":47.57,"bid":48.15,"ask":53.25,"volume":9,"openInterest":669,"impliedVolatility":0.5572,"delta":0.3613,"gamma":0.0014,"theta":-0.1848,"vega":1.8106,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:20:04"},{"contractSymbol":"AMD270617P00780000","optionType":"put","expiryDate":"2027-06-17","strike":780,"lastPrice":332.04,"bid":250.05,"ask":255.85,"volume":0,"openInterest":28,"impliedVolatility":0.5693,"delta":-0.6749,"gamma":0.0016,"theta":-0.1992,"vega":1.6921,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-05T10:40:03"},{"contractSymbol":"AMD270617C00790000","optionType":"call","expiryDate":"2027-06-17","strike":790,"lastPrice":44.82,"bid":46.3,"ask":51.55,"volume":6,"openInterest":81,"impliedVolatility":0.5577,"delta":0.3518,"gamma":0.0014,"theta":-0.1831,"vega":1.794,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:33:49"},{"contractSymbol":"AMD270617P00790000","optionType":"put","expiryDate":"2027-06-17","strike":790,"lastPrice":339.5,"bid":258.3,"ask":264,"volume":0,"openInterest":51,"impliedVolatility":0.5698,"delta":-0.6858,"gamma":0.0016,"theta":-0.1977,"vega":1.6698,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-19T13:41:23"},{"contractSymbol":"AMD270617C00800000","optionType":"call","expiryDate":"2027-06-17","strike":800,"lastPrice":45.3,"bid":44.6,"ask":49.9,"volume":17,"openInterest":2055,"impliedVolatility":0.5584,"delta":0.3424,"gamma":0.0013,"theta":-0.1814,"vega":1.7767,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:50:01"},{"contractSymbol":"AMD270617P00800000","optionType":"put","expiryDate":"2027-06-17","strike":800,"lastPrice":341.4,"bid":266.3,"ask":272.25,"volume":0,"openInterest":126,"impliedVolatility":0.5694,"delta":-0.6965,"gamma":0.0015,"theta":-0.1962,"vega":1.6442,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-04T09:34:15"},{"contractSymbol":"AMD270617C00810000","optionType":"call","expiryDate":"2027-06-17","strike":810,"lastPrice":41.49,"bid":42.95,"ask":48.6,"volume":54,"openInterest":206,"impliedVolatility":0.5599,"delta":0.3333,"gamma":0.0013,"theta":-0.1796,"vega":1.7584,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:44:56"},{"contractSymbol":"AMD270617P00810000","optionType":"put","expiryDate":"2027-06-17","strike":810,"lastPrice":357.5,"bid":274,"ask":280.6,"volume":0,"openInterest":8,"impliedVolatility":0.5679,"delta":-0.707,"gamma":0.0015,"theta":-0.1947,"vega":1.6174,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-19T13:40:52"},{"contractSymbol":"AMD270617C00820000","optionType":"call","expiryDate":"2027-06-17","strike":820,"lastPrice":39.79,"bid":41.3,"ask":46.75,"volume":6,"openInterest":1462,"impliedVolatility":0.5594,"delta":0.3244,"gamma":0.0013,"theta":-0.1777,"vega":1.7392,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:30:56"},{"contractSymbol":"AMD270617P00820000","optionType":"put","expiryDate":"2027-06-17","strike":820,"lastPrice":366.4,"bid":283.25,"ask":289,"volume":0,"openInterest":28,"impliedVolatility":0.5709,"delta":-0.7173,"gamma":0.0015,"theta":-0.193,"vega":1.5848,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-19T13:45:27"},{"contractSymbol":"AMD270617C00830000","optionType":"call","expiryDate":"2027-06-17","strike":830,"lastPrice":41,"bid":39.75,"ask":45.3,"volume":0,"openInterest":435,"impliedVolatility":0.56,"delta":0.3157,"gamma":0.0013,"theta":-0.1758,"vega":1.7192,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T13:30:47"},{"contractSymbol":"AMD270617P00830000","optionType":"put","expiryDate":"2027-06-17","strike":830,"lastPrice":375.4,"bid":290.6,"ask":297.5,"volume":0,"openInterest":68,"impliedVolatility":0.5678,"delta":-0.7274,"gamma":0.0015,"theta":-0.1913,"vega":1.5553,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-19T13:35:37"},{"contractSymbol":"AMD270617C00840000","optionType":"call","expiryDate":"2027-06-17","strike":840,"lastPrice":39.05,"bid":38.25,"ask":43.9,"volume":0,"openInterest":311,"impliedVolatility":0.5606,"delta":0.3072,"gamma":0.0013,"theta":-0.1738,"vega":1.6988,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T13:44:08"},{"contractSymbol":"AMD270617P00840000","optionType":"put","expiryDate":"2027-06-17","strike":840,"lastPrice":341.2,"bid":300.25,"ask":306,"volume":0,"openInterest":76,"impliedVolatility":0.5717,"delta":-0.7373,"gamma":0.0015,"theta":-0.1895,"vega":1.5218,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T10:12:46"},{"contractSymbol":"AMD270617C00850000","optionType":"call","expiryDate":"2027-06-17","strike":850,"lastPrice":36.9,"bid":36.85,"ask":42.3,"volume":15,"openInterest":1889,"impliedVolatility":0.5606,"delta":0.2989,"gamma":0.0013,"theta":-0.1717,"vega":1.6782,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:42:22"},{"contractSymbol":"AMD270617P00850000","optionType":"put","expiryDate":"2027-06-17","strike":850,"lastPrice":394.8,"bid":308.7,"ask":314.6,"volume":0,"openInterest":10,"impliedVolatility":0.5715,"delta":-0.747,"gamma":0.0015,"theta":-0.1876,"vega":1.4823,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-02T09:43:50"},{"contractSymbol":"AMD270617C00860000","optionType":"call","expiryDate":"2027-06-17","strike":860,"lastPrice":36.9,"bid":35.45,"ask":41.15,"volume":0,"openInterest":369,"impliedVolatility":0.5615,"delta":0.2909,"gamma":0.0012,"theta":-0.1696,"vega":1.6575,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T13:30:47"},{"contractSymbol":"AMD270617P00860000","optionType":"put","expiryDate":"2027-06-17","strike":860,"lastPrice":403.6,"bid":317.35,"ask":323.3,"volume":0,"openInterest":9,"impliedVolatility":0.572,"delta":-0.7565,"gamma":0.0015,"theta":-0.1858,"vega":1.4538,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-03T12:57:02"},{"contractSymbol":"AMD270617C00870000","optionType":"call","expiryDate":"2027-06-17","strike":870,"lastPrice":33.15,"bid":34.15,"ask":39.8,"volume":0,"openInterest":568,"impliedVolatility":0.5619,"delta":0.283,"gamma":0.0012,"theta":-0.1675,"vega":1.6366,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T10:50:06"},{"contractSymbol":"AMD270617P00870000","optionType":"put","expiryDate":"2027-06-17","strike":870,"lastPrice":380.81,"bid":326.35,"ask":332,"volume":0,"openInterest":44,"impliedVolatility":0.5732,"delta":-0.7659,"gamma":0.0015,"theta":-0.184,"vega":1.4276,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-17T15:40:44"},{"contractSymbol":"AMD270617C00880000","optionType":"call","expiryDate":"2027-06-17","strike":880,"lastPrice":34.4,"bid":32.85,"ask":38.6,"volume":0,"openInterest":376,"impliedVolatility":0.5625,"delta":0.2753,"gamma":0.0012,"theta":-0.1653,"vega":1.6153,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T13:30:46"},{"contractSymbol":"AMD270617P00880000","optionType":"put","expiryDate":"2027-06-17","strike":880,"lastPrice":394.5,"bid":334.8,"ask":340.8,"volume":0,"openInterest":14,"impliedVolatility":0.5726,"delta":-0.7751,"gamma":0.0015,"theta":-0.182,"vega":1.3902,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-08T09:32:46"},{"contractSymbol":"AMD270617C00890000","optionType":"call","expiryDate":"2027-06-17","strike":890,"lastPrice":32.3,"bid":31.65,"ask":37.3,"volume":0,"openInterest":317,"impliedVolatility":0.5627,"delta":0.2679,"gamma":0.0012,"theta":-0.1631,"vega":1.5935,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:28:52"},{"contractSymbol":"AMD270617P00890000","optionType":"put","expiryDate":"2027-06-17","strike":890,"lastPrice":424.15,"bid":343.5,"ask":349.65,"volume":0,"openInterest":8,"impliedVolatility":0.5725,"delta":-0.7841,"gamma":0.0014,"theta":-0.1801,"vega":1.36,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-28T14:59:00"},{"contractSymbol":"AMD270617C00900000","optionType":"call","expiryDate":"2027-06-17","strike":900,"lastPrice":30.49,"bid":30.45,"ask":36.15,"volume":18,"openInterest":1548,"impliedVolatility":0.5631,"delta":0.2606,"gamma":0.0012,"theta":-0.1609,"vega":1.5711,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:05:13"},{"contractSymbol":"AMD270617P00900000","optionType":"put","expiryDate":"2027-06-17","strike":900,"lastPrice":396.9,"bid":352.5,"ask":358.55,"volume":0,"openInterest":13,"impliedVolatility":0.5734,"delta":-0.7929,"gamma":0.0014,"theta":-0.1784,"vega":1.315,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-11T09:41:55"},{"contractSymbol":"AMD270617C00910000","optionType":"call","expiryDate":"2027-06-17","strike":910,"lastPrice":27.6,"bid":29.25,"ask":35.1,"volume":0,"openInterest":258,"impliedVolatility":0.5636,"delta":0.2535,"gamma":0.0012,"theta":-0.1586,"vega":1.5483,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T10:15:12"},{"contractSymbol":"AMD270617P00910000","optionType":"put","expiryDate":"2027-06-17","strike":910,"lastPrice":399.59,"bid":361.4,"ask":367.5,"volume":0,"openInterest":27,"impliedVolatility":0.5736,"delta":-0.8016,"gamma":0.0014,"theta":-0.1765,"vega":1.284,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T14:49:18"},{"contractSymbol":"AMD270617C00920000","optionType":"call","expiryDate":"2027-06-17","strike":920,"lastPrice":28.22,"bid":28.15,"ask":34,"volume":4,"openInterest":274,"impliedVolatility":0.5639,"delta":0.2466,"gamma":0.0011,"theta":-0.1564,"vega":1.5256,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:33:49"},{"contractSymbol":"AMD270617P00920000","optionType":"put","expiryDate":"2027-06-17","strike":920,"lastPrice":407.9,"bid":370.35,"ask":376.5,"volume":0,"openInterest":17,"impliedVolatility":0.5739,"delta":-0.81,"gamma":0.0014,"theta":-0.1743,"vega":1.2434,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T09:38:08"},{"contractSymbol":"AMD270617C00930000","optionType":"call","expiryDate":"2027-06-17","strike":930,"lastPrice":29.3,"bid":27.05,"ask":32.9,"volume":0,"openInterest":488,"impliedVolatility":0.564,"delta":0.2399,"gamma":0.0011,"theta":-0.1541,"vega":1.503,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:57:49"},{"contractSymbol":"AMD270617P00930000","optionType":"put","expiryDate":"2027-06-17","strike":930,"lastPrice":408.25,"bid":379.85,"ask":385.55,"volume":0,"openInterest":4,"impliedVolatility":0.5762,"delta":-0.8182,"gamma":0.0014,"theta":-0.172,"vega":1.1985,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T09:34:23"},{"contractSymbol":"AMD270617C00940000","optionType":"call","expiryDate":"2027-06-17","strike":940,"lastPrice":21.35,"bid":26.05,"ask":31.9,"volume":0,"openInterest":209,"impliedVolatility":0.5645,"delta":0.2333,"gamma":0.0011,"theta":-0.1518,"vega":1.4806,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-10T15:48:15"},{"contractSymbol":"AMD270617P00940000","optionType":"put","expiryDate":"2027-06-17","strike":940,"lastPrice":468.7,"bid":388.85,"ask":394.65,"volume":0,"openInterest":3,"impliedVolatility":0.5762,"delta":-0.8264,"gamma":0.0014,"theta":-0.17,"vega":1.1647,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-07T09:59:34"},{"contractSymbol":"AMD270617C00950000","optionType":"call","expiryDate":"2027-06-17","strike":950,"lastPrice":25.9,"bid":25.1,"ask":30.9,"volume":0,"openInterest":186,"impliedVolatility":0.5649,"delta":0.227,"gamma":0.0011,"theta":-0.1495,"vega":1.4584,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T14:51:32"},{"contractSymbol":"AMD270617P00950000","optionType":"put","expiryDate":"2027-06-17","strike":950,"lastPrice":412.15,"bid":398.15,"ask":403.8,"volume":2,"openInterest":23,"impliedVolatility":0.5774,"delta":-0.8344,"gamma":0.0014,"theta":-0.1683,"vega":1.1332,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:55:10"},{"contractSymbol":"AMD270617C00960000","optionType":"call","expiryDate":"2027-06-17","strike":960,"lastPrice":16.33,"bid":24.1,"ask":29.95,"volume":0,"openInterest":685,"impliedVolatility":0.5651,"delta":0.2208,"gamma":0.0011,"theta":-0.1472,"vega":1.4361,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T12:32:01"},{"contractSymbol":"AMD270617P00960000","optionType":"put","expiryDate":"2027-06-17","strike":960,"lastPrice":502.98,"bid":407,"ask":413,"volume":0,"openInterest":0,"impliedVolatility":0.5765,"delta":-0.8421,"gamma":0.0014,"theta":-0.1662,"vega":1.0927,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-03T14:29:58"},{"contractSymbol":"AMD270617C00970000","optionType":"call","expiryDate":"2027-06-17","strike":970,"lastPrice":16.29,"bid":23.2,"ask":29.05,"volume":0,"openInterest":292,"impliedVolatility":0.5655,"delta":0.2147,"gamma":0.001,"theta":-0.1449,"vega":1.4136,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T10:01:32"},{"contractSymbol":"AMD270617P00970000","optionType":"put","expiryDate":"2027-06-17","strike":970,"lastPrice":467.05,"bid":415.9,"ask":422.2,"volume":0,"openInterest":0,"impliedVolatility":0.5753,"delta":-0.8497,"gamma":0.0013,"theta":-0.1639,"vega":1.0607,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-17T09:51:41"},{"contractSymbol":"AMD270617C00980000","optionType":"call","expiryDate":"2027-06-17","strike":980,"lastPrice":15.52,"bid":22.3,"ask":28.15,"volume":0,"openInterest":117,"impliedVolatility":0.5657,"delta":0.2089,"gamma":0.001,"theta":-0.1426,"vega":1.3908,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T10:01:33"},{"contractSymbol":"AMD270617P00980000","optionType":"put","expiryDate":"2027-06-17","strike":980,"lastPrice":476.35,"bid":425.1,"ask":431.5,"volume":0,"openInterest":0,"impliedVolatility":0.5755,"delta":-0.8575,"gamma":0.0013,"theta":-0.1618,"vega":1.0163,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-17T09:51:41"},{"contractSymbol":"AMD270617C00990000","optionType":"call","expiryDate":"2027-06-17","strike":990,"lastPrice":23.45,"bid":21.45,"ask":25,"volume":5,"openInterest":56,"impliedVolatility":0.5574,"delta":0.2032,"gamma":0.001,"theta":-0.1403,"vega":1.3678,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:00:08"},{"contractSymbol":"AMD270617P00990000","optionType":"put","expiryDate":"2027-06-17","strike":990,"lastPrice":477.52,"bid":434.55,"ask":440.8,"volume":0,"openInterest":1,"impliedVolatility":0.5766,"delta":-0.8651,"gamma":0.0013,"theta":-0.1601,"vega":0.9678,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-11T12:08:21"},{"contractSymbol":"AMD270617C01000000","optionType":"call","expiryDate":"2027-06-17","strike":1000,"lastPrice":20.65,"bid":23.2,"ask":25,"volume":3,"openInterest":2581,"impliedVolatility":0.5704,"delta":0.1976,"gamma":0.001,"theta":-0.138,"vega":1.3449,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:59"},{"contractSymbol":"AMD270617P01000000","optionType":"put","expiryDate":"2027-06-17","strike":1000,"lastPrice":459.46,"bid":444.15,"ask":450.15,"volume":1,"openInterest":0,"impliedVolatility":0.5783,"delta":-0.8724,"gamma":0.0013,"theta":-0.1584,"vega":0.9335,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:46:37"},{"contractSymbol":"AMD270617C01010000","optionType":"call","expiryDate":"2027-06-17","strike":1010,"lastPrice":21,"bid":19.85,"ask":25.65,"volume":0,"openInterest":182,"impliedVolatility":0.5665,"delta":0.1922,"gamma":0.001,"theta":-0.1357,"vega":1.3223,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T10:58:57"},{"contractSymbol":"AMD270617P01010000","optionType":"put","expiryDate":"2027-06-17","strike":1010,"lastPrice":530.68,"bid":453.3,"ask":459.55,"volume":0,"openInterest":0,"impliedVolatility":0.5776,"delta":-0.8795,"gamma":0.0013,"theta":-0.1563,"vega":0.8966,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-18T10:03:37"},{"contractSymbol":"AMD270617C01020000","optionType":"call","expiryDate":"2027-06-17","strike":1020,"lastPrice":21.85,"bid":19.1,"ask":24.9,"volume":0,"openInterest":206,"impliedVolatility":0.5668,"delta":0.187,"gamma":0.001,"theta":-0.1334,"vega":1.3,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:26:42"},{"contractSymbol":"AMD270617P01020000","optionType":"put","expiryDate":"2027-06-17","strike":1020,"lastPrice":546.6,"bid":462.35,"ask":469,"volume":0,"openInterest":0,"impliedVolatility":0.576,"delta":-0.8862,"gamma":0.0013,"theta":-0.1535,"vega":0.8515,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-10T10:48:36"},{"contractSymbol":"AMD270617C01030000","optionType":"call","expiryDate":"2027-06-17","strike":1030,"lastPrice":20.7,"bid":18.35,"ask":24.15,"volume":0,"openInterest":200,"impliedVolatility":0.567,"delta":0.1818,"gamma":0.001,"theta":-0.1312,"vega":1.2781,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T13:09:53"},{"contractSymbol":"AMD270617P01030000","optionType":"put","expiryDate":"2027-06-17","strike":1030,"lastPrice":557.01,"bid":472.9,"ask":478.45,"volume":0,"openInterest":0,"impliedVolatility":0.5828,"delta":-0.8928,"gamma":0.0013,"theta":-0.1505,"vega":0.8117,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-10T10:48:35"},{"contractSymbol":"AMD270617C01040000","optionType":"call","expiryDate":"2027-06-17","strike":1040,"lastPrice":18.7,"bid":17.65,"ask":23.45,"volume":1,"openInterest":115,"impliedVolatility":0.5674,"delta":0.1769,"gamma":0.0009,"theta":-0.1289,"vega":1.2565,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:41:17"},{"contractSymbol":"AMD270617P01040000","optionType":"put","expiryDate":"2027-06-17","strike":1040,"lastPrice":566.36,"bid":481.8,"ask":488,"volume":0,"openInterest":0,"impliedVolatility":0.5802,"delta":-0.8998,"gamma":0.0013,"theta":-0.1472,"vega":0.7734,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-10T10:48:36"},{"contractSymbol":"AMD270617C01050000","optionType":"call","expiryDate":"2027-06-17","strike":1050,"lastPrice":18.7,"bid":17,"ask":22.8,"volume":1,"openInterest":1281,"impliedVolatility":0.5679,"delta":0.172,"gamma":0.0009,"theta":-0.1267,"vega":1.2351,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:45:25"},{"contractSymbol":"AMD270617P01050000","optionType":"put","expiryDate":"2027-06-17","strike":1050,"lastPrice":583.07,"bid":491.75,"ask":497.5,"volume":0,"openInterest":0,"impliedVolatility":0.5832,"delta":-0.9064,"gamma":0.0013,"theta":-0.1435,"vega":0.7404,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-31T11:14:59"},{"contractSymbol":"AMD270617C01060000","optionType":"call","expiryDate":"2027-06-17","strike":1060,"lastPrice":15.55,"bid":16.35,"ask":22.1,"volume":0,"openInterest":207,"impliedVolatility":0.5681,"delta":0.1674,"gamma":0.0009,"theta":-0.1245,"vega":1.2137,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-11T13:39:57"},{"contractSymbol":"AMD270617P01060000","optionType":"put","expiryDate":"2027-06-17","strike":1060,"lastPrice":580.8,"bid":501.3,"ask":507.1,"volume":0,"openInterest":0,"impliedVolatility":0.5842,"delta":-0.9128,"gamma":0.0013,"theta":-0.1396,"vega":0.7104,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-07T09:59:34"},{"contractSymbol":"AMD270617C01070000","optionType":"call","expiryDate":"2027-06-17","strike":1070,"lastPrice":14.59,"bid":15.7,"ask":21.45,"volume":0,"openInterest":128,"impliedVolatility":0.5682,"delta":0.1628,"gamma":0.0009,"theta":-0.1223,"vega":1.1922,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-11T10:14:04"},{"contractSymbol":"AMD270617P01070000","optionType":"put","expiryDate":"2027-06-17","strike":1070,"lastPrice":589.83,"bid":510.8,"ask":516.7,"volume":0,"openInterest":0,"impliedVolatility":0.5844,"delta":-0.9192,"gamma":0.0012,"theta":-0.1434,"vega":0.6359,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-07T09:59:33"},{"contractSymbol":"AMD270617C01080000","optionType":"call","expiryDate":"2027-06-17","strike":1080,"lastPrice":16.68,"bid":15.1,"ask":20.85,"volume":0,"openInterest":96,"impliedVolatility":0.5686,"delta":0.1584,"gamma":0.0009,"theta":-0.1201,"vega":1.1707,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T14:52:12"},{"contractSymbol":"AMD270617P01080000","optionType":"put","expiryDate":"2027-06-17","strike":1080,"lastPrice":599.85,"bid":520.2,"ask":526.35,"volume":0,"openInterest":0,"impliedVolatility":0.5839,"delta":-0.9253,"gamma":0.0012,"theta":-0.1449,"vega":0.5703,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-07T09:59:34"},{"contractSymbol":"AMD270617C01090000","optionType":"call","expiryDate":"2027-06-17","strike":1090,"lastPrice":16,"bid":14.55,"ask":20.3,"volume":13,"openInterest":156,"impliedVolatility":0.5693,"delta":0.154,"gamma":0.0008,"theta":-0.118,"vega":1.1494,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:14:52"},{"contractSymbol":"AMD270617P01090000","optionType":"put","expiryDate":"2027-06-17","strike":1090,"lastPrice":609.47,"bid":529.85,"ask":536.1,"volume":0,"openInterest":0,"impliedVolatility":0.5843,"delta":-0.9312,"gamma":0.0012,"theta":-0.1445,"vega":0.5369,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-07T09:59:34"},{"contractSymbol":"AMD270617C01100000","optionType":"call","expiryDate":"2027-06-17","strike":1100,"lastPrice":16.19,"bid":14,"ask":19.7,"volume":0,"openInterest":2471,"impliedVolatility":0.5695,"delta":0.1499,"gamma":0.0008,"theta":-0.1158,"vega":1.1283,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T14:07:08"},{"contractSymbol":"AMD270617P01100000","optionType":"put","expiryDate":"2027-06-17","strike":1100,"lastPrice":0,"bid":540.15,"ask":545.7,"volume":0,"openInterest":0,"impliedVolatility":0.5903,"delta":-0.9367,"gamma":0.0012,"theta":-0.1436,"vega":0.5109,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD270617C01110000","optionType":"call","expiryDate":"2027-06-17","strike":1110,"lastPrice":14.35,"bid":13.45,"ask":19.15,"volume":4,"openInterest":453,"impliedVolatility":0.5698,"delta":0.1458,"gamma":0.0008,"theta":-0.1137,"vega":1.1076,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:33:49"},{"contractSymbol":"AMD270617P01110000","optionType":"put","expiryDate":"2027-06-17","strike":1110,"lastPrice":640.07,"bid":549.55,"ask":555.45,"volume":0,"openInterest":0,"impliedVolatility":0.5886,"delta":-0.9419,"gamma":0.0011,"theta":-0.1424,"vega":0.4862,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-28T14:59:00"},{"contractSymbol":"AMD270617C01120000","optionType":"call","expiryDate":"2027-06-17","strike":1120,"lastPrice":16,"bid":12.95,"ask":17.25,"volume":121,"openInterest":8087,"impliedVolatility":0.5637,"delta":0.1418,"gamma":0.0008,"theta":-0.1116,"vega":1.0873,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:11"},{"contractSymbol":"AMD270617P01120000","optionType":"put","expiryDate":"2027-06-17","strike":1120,"lastPrice":573.85,"bid":559.15,"ask":565.2,"volume":0,"openInterest":5,"impliedVolatility":0.5883,"delta":-0.9468,"gamma":0.0011,"theta":-0.1405,"vega":0.457,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T13:52:16"},{"contractSymbol":"AMD270917C00025000","optionType":"call","expiryDate":"2027-09-17","strike":25,"lastPrice":436.38,"bid":532.75,"ask":540.55,"volume":0,"openInterest":3,"impliedVolatility":1.3329,"delta":1,"gamma":0,"theta":0,"vega":0.0113,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-01T15:39:32"},{"contractSymbol":"AMD270917P00025000","optionType":"put","expiryDate":"2027-09-17","strike":25,"lastPrice":0.51,"bid":0,"ask":0.39,"volume":0,"openInterest":85,"impliedVolatility":1.2352,"delta":-0.0005,"gamma":0,"theta":-0.0015,"vega":0.0097,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-09T14:28:14"},{"contractSymbol":"AMD270917C00030000","optionType":"call","expiryDate":"2027-09-17","strike":30,"lastPrice":502.23,"bid":528,"ask":535.95,"volume":0,"openInterest":4,"impliedVolatility":1.2948,"delta":1,"gamma":0,"theta":0,"vega":0.0132,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T09:40:18"},{"contractSymbol":"AMD270917P00030000","optionType":"put","expiryDate":"2027-09-17","strike":30,"lastPrice":0.21,"bid":0,"ask":0.59,"volume":0,"openInterest":33,"impliedVolatility":1.2138,"delta":-0.0006,"gamma":0,"theta":-0.0016,"vega":0.0113,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-03T12:51:51"},{"contractSymbol":"AMD270917C00035000","optionType":"call","expiryDate":"2027-09-17","strike":35,"lastPrice":517.32,"bid":523.25,"ask":531.05,"volume":0,"openInterest":1,"impliedVolatility":1.2211,"delta":1,"gamma":0,"theta":0,"vega":0.015,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:14:41"},{"contractSymbol":"AMD270917P00035000","optionType":"put","expiryDate":"2027-09-17","strike":35,"lastPrice":0.29,"bid":0,"ask":0.6,"volume":0,"openInterest":174,"impliedVolatility":1.1478,"delta":-0.0007,"gamma":0,"theta":-0.0018,"vega":0.0131,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-11T10:01:36"},{"contractSymbol":"AMD270917C00040000","optionType":"call","expiryDate":"2027-09-17","strike":40,"lastPrice":0,"bid":518.55,"ask":526.45,"volume":0,"openInterest":0,"impliedVolatility":1.1843,"delta":1,"gamma":0,"theta":0,"vega":0.0169,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD270917P00040000","optionType":"put","expiryDate":"2027-09-17","strike":40,"lastPrice":0.1,"bid":0,"ask":3.6,"volume":0,"openInterest":91,"impliedVolatility":1.4075,"delta":-0.0008,"gamma":0,"theta":-0.002,"vega":0.0149,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-03T10:42:10"},{"contractSymbol":"AMD270917C00045000","optionType":"call","expiryDate":"2027-09-17","strike":45,"lastPrice":433.08,"bid":513.75,"ask":521.55,"volume":0,"openInterest":2,"impliedVolatility":1.126,"delta":0.9998,"gamma":0,"theta":0,"vega":0.0188,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-11T15:54:41"},{"contractSymbol":"AMD270917P00045000","optionType":"put","expiryDate":"2027-09-17","strike":45,"lastPrice":0.1,"bid":0,"ask":2.7,"volume":0,"openInterest":27,"impliedVolatility":1.276,"delta":-0.0009,"gamma":0,"theta":-0.0021,"vega":0.0168,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T09:30:08"},{"contractSymbol":"AMD270917C00050000","optionType":"call","expiryDate":"2027-09-17","strike":50,"lastPrice":408.8,"bid":509.05,"ask":516.85,"volume":0,"openInterest":2,"impliedVolatility":1.0908,"delta":0.9996,"gamma":0,"theta":0,"vega":0.0208,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-01T14:08:27"},{"contractSymbol":"AMD270917P00050000","optionType":"put","expiryDate":"2027-09-17","strike":50,"lastPrice":0.17,"bid":0.05,"ask":2.24,"volume":1,"openInterest":24,"impliedVolatility":1.188,"delta":-0.001,"gamma":0,"theta":-0.0023,"vega":0.0189,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:26:20"},{"contractSymbol":"AMD270917C00055000","optionType":"call","expiryDate":"2027-09-17","strike":55,"lastPrice":403.59,"bid":504.55,"ask":512.1,"volume":0,"openInterest":1,"impliedVolatility":1.0529,"delta":0.9994,"gamma":0,"theta":0,"vega":0.023,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-28T10:08:17"},{"contractSymbol":"AMD270917P00055000","optionType":"put","expiryDate":"2027-09-17","strike":55,"lastPrice":0.1,"bid":0,"ask":0.18,"volume":3,"openInterest":55,"impliedVolatility":0.841,"delta":-0.0011,"gamma":0,"theta":-0.0025,"vega":0.0212,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:26:30"},{"contractSymbol":"AMD270917C00060000","optionType":"call","expiryDate":"2027-09-17","strike":60,"lastPrice":409,"bid":499.8,"ask":507.35,"volume":0,"openInterest":3,"impliedVolatility":1.018,"delta":0.9992,"gamma":0,"theta":0,"vega":0.0254,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-30T09:40:19"},{"contractSymbol":"AMD270917P00060000","optionType":"put","expiryDate":"2027-09-17","strike":60,"lastPrice":0.11,"bid":0,"ask":0.21,"volume":2,"openInterest":145,"impliedVolatility":0.8212,"delta":-0.0013,"gamma":0,"theta":-0.0027,"vega":0.0237,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:28:07"},{"contractSymbol":"AMD270917C00065000","optionType":"call","expiryDate":"2027-09-17","strike":65,"lastPrice":443.43,"bid":494.8,"ask":502.8,"volume":0,"openInterest":2,"impliedVolatility":1.0072,"delta":0.999,"gamma":0,"theta":0,"vega":0.0279,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-10T12:05:45"},{"contractSymbol":"AMD270917P00065000","optionType":"put","expiryDate":"2027-09-17","strike":65,"lastPrice":0.11,"bid":0,"ask":0.7,"volume":4,"openInterest":87,"impliedVolatility":0.9,"delta":-0.0014,"gamma":0,"theta":-0.003,"vega":0.0264,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:29:27"},{"contractSymbol":"AMD270917C00070000","optionType":"call","expiryDate":"2027-09-17","strike":70,"lastPrice":391,"bid":490.1,"ask":498,"volume":0,"openInterest":1,"impliedVolatility":0.9718,"delta":0.9988,"gamma":0,"theta":0,"vega":0.0307,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-01T13:48:50"},{"contractSymbol":"AMD270917P00070000","optionType":"put","expiryDate":"2027-09-17","strike":70,"lastPrice":0.21,"bid":0,"ask":0.62,"volume":4,"openInterest":197,"impliedVolatility":0.8567,"delta":-0.0016,"gamma":0,"theta":-0.0032,"vega":0.0293,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:35:57"},{"contractSymbol":"AMD270917C00075000","optionType":"call","expiryDate":"2027-09-17","strike":75,"lastPrice":423.3,"bid":485.65,"ask":493.35,"volume":0,"openInterest":10,"impliedVolatility":0.9536,"delta":0.9986,"gamma":0,"theta":0,"vega":0.0338,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-06-08T14:42:34"},{"contractSymbol":"AMD270917P00075000","optionType":"put","expiryDate":"2027-09-17","strike":75,"lastPrice":0.36,"bid":0,"ask":3.8,"volume":0,"openInterest":47,"impliedVolatility":1.0647,"delta":-0.0018,"gamma":0,"theta":-0.0035,"vega":0.0326,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T10:13:16"},{"contractSymbol":"AMD270917C00080000","optionType":"call","expiryDate":"2027-09-17","strike":80,"lastPrice":144.85,"bid":480.65,"ask":488.35,"volume":0,"openInterest":3,"impliedVolatility":0.9078,"delta":0.9983,"gamma":0,"theta":0,"vega":0.037,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-04-02T14:39:02"},{"contractSymbol":"AMD270917P00080000","optionType":"put","expiryDate":"2027-09-17","strike":80,"lastPrice":0.47,"bid":0.01,"ask":3.8,"volume":0,"openInterest":76,"impliedVolatility":1.0307,"delta":-0.002,"gamma":0,"theta":-0.0038,"vega":0.0359,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-02T11:14:39"},{"contractSymbol":"AMD270917C00085000","optionType":"call","expiryDate":"2027-09-17","strike":85,"lastPrice":226.76,"bid":476.2,"ask":482.85,"volume":0,"openInterest":2,"impliedVolatility":0.8233,"delta":0.9981,"gamma":0,"theta":0,"vega":0.0406,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-04-22T15:53:45"},{"contractSymbol":"AMD270917P00085000","optionType":"put","expiryDate":"2027-09-17","strike":85,"lastPrice":0.43,"bid":0.01,"ask":3.85,"volume":0,"openInterest":77,"impliedVolatility":1.0006,"delta":-0.0022,"gamma":0,"theta":-0.0041,"vega":0.0396,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-28T12:00:58"},{"contractSymbol":"AMD270917C00090000","optionType":"call","expiryDate":"2027-09-17","strike":90,"lastPrice":460.8,"bid":471.5,"ask":478.3,"volume":0,"openInterest":12,"impliedVolatility":0.824,"delta":0.9978,"gamma":0,"theta":0,"vega":0.0445,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T14:19:07"},{"contractSymbol":"AMD270917P00090000","optionType":"put","expiryDate":"2027-09-17","strike":90,"lastPrice":0.32,"bid":0.01,"ask":1.32,"volume":21,"openInterest":160,"impliedVolatility":0.8282,"delta":-0.0025,"gamma":0,"theta":-0.0044,"vega":0.0436,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:23:51"},{"contractSymbol":"AMD270917C00095000","optionType":"call","expiryDate":"2027-09-17","strike":95,"lastPrice":380.4,"bid":466.8,"ask":473.5,"volume":0,"openInterest":46,"impliedVolatility":0.8024,"delta":0.9975,"gamma":0,"theta":0,"vega":0.0487,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-28T14:28:24"},{"contractSymbol":"AMD270917P00095000","optionType":"put","expiryDate":"2027-09-17","strike":95,"lastPrice":0.38,"bid":0.01,"ask":3.95,"volume":0,"openInterest":58,"impliedVolatility":0.9459,"delta":-0.0028,"gamma":0,"theta":-0.0048,"vega":0.0481,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-10T11:38:26"},{"contractSymbol":"AMD270917C00100000","optionType":"call","expiryDate":"2027-09-17","strike":100,"lastPrice":351.93,"bid":462,"ask":469.45,"volume":0,"openInterest":6,"impliedVolatility":0.8255,"delta":0.9972,"gamma":0,"theta":0,"vega":0.0533,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-03T10:10:22"},{"contractSymbol":"AMD270917P00100000","optionType":"put","expiryDate":"2027-09-17","strike":100,"lastPrice":0.36,"bid":0.35,"ask":1.17,"volume":15,"openInterest":64,"impliedVolatility":0.7956,"delta":-0.0031,"gamma":0,"theta":-0.0052,"vega":0.0529,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:34:45"},{"contractSymbol":"AMD270917C00105000","optionType":"call","expiryDate":"2027-09-17","strike":105,"lastPrice":362.33,"bid":457.35,"ask":464.75,"volume":0,"openInterest":56,"impliedVolatility":0.8127,"delta":0.9968,"gamma":0,"theta":0,"vega":0.0583,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-28T09:37:08"},{"contractSymbol":"AMD270917P00105000","optionType":"put","expiryDate":"2027-09-17","strike":105,"lastPrice":0.45,"bid":0.01,"ask":4.05,"volume":0,"openInterest":259,"impliedVolatility":0.8972,"delta":-0.0034,"gamma":0,"theta":-0.0056,"vega":0.0582,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:29:05"},{"contractSymbol":"AMD270917C00110000","optionType":"call","expiryDate":"2027-09-17","strike":110,"lastPrice":405,"bid":452.65,"ask":459.75,"volume":0,"openInterest":21,"impliedVolatility":0.7812,"delta":0.9965,"gamma":0,"theta":0,"vega":0.0637,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-08T11:24:54"},{"contractSymbol":"AMD270917P00110000","optionType":"put","expiryDate":"2027-09-17","strike":110,"lastPrice":0.67,"bid":0.01,"ask":4.1,"volume":0,"openInterest":111,"impliedVolatility":0.8748,"delta":-0.0038,"gamma":0,"theta":-0.006,"vega":0.0636,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T14:41:48"},{"contractSymbol":"AMD270917C00115000","optionType":"call","expiryDate":"2027-09-17","strike":115,"lastPrice":438,"bid":447.95,"ask":455.2,"volume":0,"openInterest":20,"impliedVolatility":0.775,"delta":0.9961,"gamma":0,"theta":0,"vega":0.0695,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:19:56"},{"contractSymbol":"AMD270917P00115000","optionType":"put","expiryDate":"2027-09-17","strike":115,"lastPrice":0.66,"bid":0.02,"ask":1.08,"volume":0,"openInterest":117,"impliedVolatility":0.7026,"delta":-0.0042,"gamma":0,"theta":-0.0065,"vega":0.0694,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T09:43:12"},{"contractSymbol":"AMD270917C00120000","optionType":"call","expiryDate":"2027-09-17","strike":120,"lastPrice":343.77,"bid":443.25,"ask":450.05,"volume":0,"openInterest":23,"impliedVolatility":0.7353,"delta":0.9956,"gamma":0,"theta":0,"vega":0.0757,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-02T14:25:12"},{"contractSymbol":"AMD270917P00120000","optionType":"put","expiryDate":"2027-09-17","strike":120,"lastPrice":0.64,"bid":0.01,"ask":1.28,"volume":0,"openInterest":100,"impliedVolatility":0.6986,"delta":-0.0046,"gamma":0,"theta":-0.007,"vega":0.0758,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T10:36:56"},{"contractSymbol":"AMD270917C00125000","optionType":"call","expiryDate":"2027-09-17","strike":125,"lastPrice":426.8,"bid":438.55,"ask":445.9,"volume":0,"openInterest":38,"impliedVolatility":0.7495,"delta":0.9952,"gamma":0,"theta":0,"vega":0.0824,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-23T11:40:15"},{"contractSymbol":"AMD270917P00125000","optionType":"put","expiryDate":"2027-09-17","strike":125,"lastPrice":0.85,"bid":0.01,"ask":1.35,"volume":0,"openInterest":676,"impliedVolatility":0.6857,"delta":-0.0051,"gamma":0,"theta":-0.0075,"vega":0.0827,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T10:36:55"},{"contractSymbol":"AMD270917C00130000","optionType":"call","expiryDate":"2027-09-17","strike":130,"lastPrice":395.62,"bid":433.85,"ask":441.15,"volume":0,"openInterest":10,"impliedVolatility":0.7339,"delta":0.9946,"gamma":0,"theta":0,"vega":0.0896,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-02T13:19:56"},{"contractSymbol":"AMD270917P00130000","optionType":"put","expiryDate":"2027-09-17","strike":130,"lastPrice":0.75,"bid":0.31,"ask":1.08,"volume":9,"openInterest":48,"impliedVolatility":0.6706,"delta":-0.0056,"gamma":0,"theta":-0.0081,"vega":0.09,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:32:24"},{"contractSymbol":"AMD270917C00135000","optionType":"call","expiryDate":"2027-09-17","strike":135,"lastPrice":359.16,"bid":429.2,"ask":436.5,"volume":0,"openInterest":17,"impliedVolatility":0.7249,"delta":0.9941,"gamma":0,"theta":0,"vega":0.0974,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T10:01:22"},{"contractSymbol":"AMD270917P00135000","optionType":"put","expiryDate":"2027-09-17","strike":135,"lastPrice":1.01,"bid":0.01,"ask":2.51,"volume":1,"openInterest":184,"impliedVolatility":0.7116,"delta":-0.0061,"gamma":0,"theta":-0.0087,"vega":0.0982,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:41:14"},{"contractSymbol":"AMD270917C00140000","optionType":"call","expiryDate":"2027-09-17","strike":140,"lastPrice":413.23,"bid":424.5,"ask":431.85,"volume":0,"openInterest":31,"impliedVolatility":0.7139,"delta":0.9935,"gamma":0,"theta":0,"vega":0.1057,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T13:44:14"},{"contractSymbol":"AMD270917P00140000","optionType":"put","expiryDate":"2027-09-17","strike":140,"lastPrice":1.15,"bid":0.01,"ask":1.79,"volume":0,"openInterest":376,"impliedVolatility":0.6614,"delta":-0.0067,"gamma":0,"theta":-0.0093,"vega":0.1064,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T09:48:55"},{"contractSymbol":"AMD270917C00145000","optionType":"call","expiryDate":"2027-09-17","strike":145,"lastPrice":408.64,"bid":419.8,"ask":427.2,"volume":1,"openInterest":17,"impliedVolatility":0.703,"delta":0.9929,"gamma":0,"theta":0,"vega":0.1145,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:29:30"},{"contractSymbol":"AMD270917P00145000","optionType":"put","expiryDate":"2027-09-17","strike":145,"lastPrice":1.05,"bid":0.01,"ask":1.75,"volume":0,"openInterest":92,"impliedVolatility":0.6436,"delta":-0.0074,"gamma":0.0001,"theta":-0.01,"vega":0.1152,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:34:01"},{"contractSymbol":"AMD270917C00150000","optionType":"call","expiryDate":"2027-09-17","strike":150,"lastPrice":332.37,"bid":415.15,"ask":421.65,"volume":0,"openInterest":76,"impliedVolatility":0.6612,"delta":0.9922,"gamma":0.0001,"theta":0,"vega":0.1238,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-21T14:29:58"},{"contractSymbol":"AMD270917P00150000","optionType":"put","expiryDate":"2027-09-17","strike":150,"lastPrice":1.65,"bid":0.8,"ask":3.1,"volume":0,"openInterest":1006,"impliedVolatility":0.7094,"delta":-0.008,"gamma":0.0001,"theta":-0.0107,"vega":0.1246,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T15:45:48"},{"contractSymbol":"AMD270917C00155000","optionType":"call","expiryDate":"2027-09-17","strike":155,"lastPrice":354.88,"bid":410.5,"ask":417.8,"volume":0,"openInterest":12,"impliedVolatility":0.6817,"delta":0.9914,"gamma":0.0001,"theta":0,"vega":0.1336,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-05T09:58:33"},{"contractSymbol":"AMD270917P00155000","optionType":"put","expiryDate":"2027-09-17","strike":155,"lastPrice":1.4,"bid":0.59,"ask":1.52,"volume":184,"openInterest":202,"impliedVolatility":0.6299,"delta":-0.0088,"gamma":0.0001,"theta":-0.0115,"vega":0.1349,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:35:48"},{"contractSymbol":"AMD270917C00160000","optionType":"call","expiryDate":"2027-09-17","strike":160,"lastPrice":381.55,"bid":405.75,"ask":413.1,"volume":0,"openInterest":83,"impliedVolatility":0.6697,"delta":0.9906,"gamma":0.0001,"theta":0,"vega":0.1442,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-04T15:42:49"},{"contractSymbol":"AMD270917P00160000","optionType":"put","expiryDate":"2027-09-17","strike":160,"lastPrice":1.4,"bid":0.37,"ask":4.85,"volume":0,"openInterest":186,"impliedVolatility":0.7121,"delta":-0.0096,"gamma":0.0001,"theta":-0.0123,"vega":0.1456,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:04:44"},{"contractSymbol":"AMD270917C00165000","optionType":"call","expiryDate":"2027-09-17","strike":165,"lastPrice":291.17,"bid":401.2,"ask":407.75,"volume":0,"openInterest":46,"impliedVolatility":0.6412,"delta":0.9898,"gamma":0.0001,"theta":0,"vega":0.1556,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-03T09:34:59"},{"contractSymbol":"AMD270917P00165000","optionType":"put","expiryDate":"2027-09-17","strike":165,"lastPrice":1.93,"bid":0.84,"ask":5,"volume":0,"openInterest":120,"impliedVolatility":0.7102,"delta":-0.0105,"gamma":0.0001,"theta":-0.0132,"vega":0.1574,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T13:40:33"},{"contractSymbol":"AMD270917C00170000","optionType":"call","expiryDate":"2027-09-17","strike":170,"lastPrice":386.08,"bid":396.55,"ask":404,"volume":1,"openInterest":23,"impliedVolatility":0.6588,"delta":0.9889,"gamma":0.0001,"theta":0,"vega":0.1676,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:39:13"},{"contractSymbol":"AMD270917P00170000","optionType":"put","expiryDate":"2027-09-17","strike":170,"lastPrice":1.74,"bid":0.01,"ask":5.1,"volume":0,"openInterest":2050,"impliedVolatility":0.6778,"delta":-0.0114,"gamma":0.0001,"theta":-0.014,"vega":0.1694,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T14:52:22"},{"contractSymbol":"AMD270917C00175000","optionType":"call","expiryDate":"2027-09-17","strike":175,"lastPrice":342.74,"bid":391.95,"ask":399.3,"volume":0,"openInterest":16,"impliedVolatility":0.6497,"delta":0.9879,"gamma":0.0001,"theta":0,"vega":0.1802,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-10T10:21:33"},{"contractSymbol":"AMD270917P00175000","optionType":"put","expiryDate":"2027-09-17","strike":175,"lastPrice":1.92,"bid":0.01,"ask":2.48,"volume":0,"openInterest":276,"impliedVolatility":0.5892,"delta":-0.0124,"gamma":0.0001,"theta":-0.015,"vega":0.182,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T14:31:52"},{"contractSymbol":"AMD270917C00180000","optionType":"call","expiryDate":"2027-09-17","strike":180,"lastPrice":336.31,"bid":387.35,"ask":393.5,"volume":0,"openInterest":92,"impliedVolatility":0.6111,"delta":0.9868,"gamma":0.0001,"theta":0,"vega":0.1934,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T11:10:13"},{"contractSymbol":"AMD270917P00180000","optionType":"put","expiryDate":"2027-09-17","strike":180,"lastPrice":1.89,"bid":0.01,"ask":5.4,"volume":1,"openInterest":388,"impliedVolatility":0.6549,"delta":-0.0135,"gamma":0.0001,"theta":-0.016,"vega":0.1953,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:26:01"},{"contractSymbol":"AMD270917C00185000","optionType":"call","expiryDate":"2027-09-17","strike":185,"lastPrice":329.33,"bid":382.75,"ask":388.95,"volume":0,"openInterest":44,"impliedVolatility":0.6076,"delta":0.9857,"gamma":0.0001,"theta":0,"vega":0.2074,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-08T11:02:41"},{"contractSymbol":"AMD270917P00185000","optionType":"put","expiryDate":"2027-09-17","strike":185,"lastPrice":2.13,"bid":0.57,"ask":3.65,"volume":5,"openInterest":41,"impliedVolatility":0.6133,"delta":-0.0146,"gamma":0.0001,"theta":-0.017,"vega":0.2098,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:31:54"},{"contractSymbol":"AMD270917C00190000","optionType":"call","expiryDate":"2027-09-17","strike":190,"lastPrice":345.32,"bid":378.15,"ask":385,"volume":0,"openInterest":73,"impliedVolatility":0.6185,"delta":0.9845,"gamma":0.0001,"theta":0,"vega":0.2221,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T10:46:03"},{"contractSymbol":"AMD270917P00190000","optionType":"put","expiryDate":"2027-09-17","strike":190,"lastPrice":2.24,"bid":1.07,"ask":3.5,"volume":3,"openInterest":108,"impliedVolatility":0.6083,"delta":-0.0159,"gamma":0.0001,"theta":-0.0181,"vega":0.2246,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:32:24"},{"contractSymbol":"AMD270917C00195000","optionType":"call","expiryDate":"2027-09-17","strike":195,"lastPrice":279.38,"bid":373.55,"ask":379.8,"volume":0,"openInterest":115,"impliedVolatility":0.6,"delta":0.9832,"gamma":0.0001,"theta":0,"vega":0.2378,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-01T15:39:32"},{"contractSymbol":"AMD270917P00195000","optionType":"put","expiryDate":"2027-09-17","strike":195,"lastPrice":2.69,"bid":0.01,"ask":5.5,"volume":0,"openInterest":1110,"impliedVolatility":0.6153,"delta":-0.0172,"gamma":0.0001,"theta":-0.0193,"vega":0.241,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T13:22:55"},{"contractSymbol":"AMD270917C00200000","optionType":"call","expiryDate":"2027-09-17","strike":200,"lastPrice":363.4,"bid":368.95,"ask":374.5,"volume":0,"openInterest":219,"impliedVolatility":0.5786,"delta":0.9818,"gamma":0.0001,"theta":0,"vega":0.2544,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:26:26"},{"contractSymbol":"AMD270917P00200000","optionType":"put","expiryDate":"2027-09-17","strike":200,"lastPrice":2.91,"bid":1.88,"ask":3,"volume":0,"openInterest":1250,"impliedVolatility":0.6,"delta":-0.0186,"gamma":0.0001,"theta":-0.0205,"vega":0.2575,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:14:51"},{"contractSymbol":"AMD270917C00210000","optionType":"call","expiryDate":"2027-09-17","strike":210,"lastPrice":348.41,"bid":360,"ask":365.5,"volume":2,"openInterest":268,"impliedVolatility":0.5767,"delta":0.9788,"gamma":0.0001,"theta":0,"vega":0.2894,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:50:56"},{"contractSymbol":"AMD270917P00210000","optionType":"put","expiryDate":"2027-09-17","strike":210,"lastPrice":3.29,"bid":2.14,"ask":4.4,"volume":1,"openInterest":193,"impliedVolatility":0.5956,"delta":-0.0217,"gamma":0.0002,"theta":-0.0231,"vega":0.2926,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:50:24"},{"contractSymbol":"AMD270917C00220000","optionType":"call","expiryDate":"2027-09-17","strike":220,"lastPrice":336.35,"bid":351,"ask":356.5,"volume":0,"openInterest":78,"impliedVolatility":0.571,"delta":0.9754,"gamma":0.0002,"theta":0,"vega":0.3276,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T10:58:03"},{"contractSymbol":"AMD270917P00220000","optionType":"put","expiryDate":"2027-09-17","strike":220,"lastPrice":5.37,"bid":2.7,"ask":4.95,"volume":0,"openInterest":2106,"impliedVolatility":0.5886,"delta":-0.0251,"gamma":0.0002,"theta":-0.0259,"vega":0.3315,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T09:59:06"},{"contractSymbol":"AMD270917C00230000","optionType":"call","expiryDate":"2027-09-17","strike":230,"lastPrice":284.93,"bid":342.15,"ask":347.5,"volume":0,"openInterest":290,"impliedVolatility":0.5659,"delta":0.9716,"gamma":0.0002,"theta":0,"vega":0.3697,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T14:44:05"},{"contractSymbol":"AMD270917P00230000","optionType":"put","expiryDate":"2027-09-17","strike":230,"lastPrice":6.35,"bid":1.84,"ask":7.35,"volume":0,"openInterest":4061,"impliedVolatility":0.586,"delta":-0.0291,"gamma":0.0002,"theta":-0.029,"vega":0.3748,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T14:32:00"},{"contractSymbol":"AMD270917C00240000","optionType":"call","expiryDate":"2027-09-17","strike":240,"lastPrice":328,"bid":333.35,"ask":338.5,"volume":0,"openInterest":146,"impliedVolatility":0.5597,"delta":0.9673,"gamma":0.0002,"theta":-0.0038,"vega":0.4147,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:20:09"},{"contractSymbol":"AMD270917P00240000","optionType":"put","expiryDate":"2027-09-17","strike":240,"lastPrice":5.63,"bid":3.75,"ask":7.8,"volume":0,"openInterest":4126,"impliedVolatility":0.5908,"delta":-0.0334,"gamma":0.0002,"theta":-0.0323,"vega":0.4196,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:02:16"},{"contractSymbol":"AMD270917C00250000","optionType":"call","expiryDate":"2027-09-17","strike":250,"lastPrice":318.9,"bid":324.65,"ask":330.55,"volume":0,"openInterest":314,"impliedVolatility":0.5654,"delta":0.9625,"gamma":0.0003,"theta":-0.0081,"vega":0.4627,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:39:24"},{"contractSymbol":"AMD270917P00250000","optionType":"put","expiryDate":"2027-09-17","strike":250,"lastPrice":6.45,"bid":4.9,"ask":7.4,"volume":4,"openInterest":4079,"impliedVolatility":0.575,"delta":-0.0383,"gamma":0.0003,"theta":-0.0359,"vega":0.4686,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:08:31"},{"contractSymbol":"AMD270917C00260000","optionType":"call","expiryDate":"2027-09-17","strike":260,"lastPrice":309.91,"bid":316.05,"ask":321.5,"volume":2,"openInterest":224,"impliedVolatility":0.5577,"delta":0.9573,"gamma":0.0003,"theta":-0.0126,"vega":0.5147,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:47:39"},{"contractSymbol":"AMD270917P00260000","optionType":"put","expiryDate":"2027-09-17","strike":260,"lastPrice":7.72,"bid":3.3,"ask":9.6,"volume":5,"openInterest":366,"impliedVolatility":0.5578,"delta":-0.0436,"gamma":0.0003,"theta":-0.0397,"vega":0.5222,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:14:42"},{"contractSymbol":"AMD270917C00270000","optionType":"call","expiryDate":"2027-09-17","strike":270,"lastPrice":297.99,"bid":307.65,"ask":314.2,"volume":6,"openInterest":220,"impliedVolatility":0.5659,"delta":0.9515,"gamma":0.0003,"theta":-0.0173,"vega":0.5692,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:45:24"},{"contractSymbol":"AMD270917P00270000","optionType":"put","expiryDate":"2027-09-17","strike":270,"lastPrice":9.3,"bid":7.15,"ask":9.45,"volume":0,"openInterest":720,"impliedVolatility":0.5692,"delta":-0.0495,"gamma":0.0003,"theta":-0.0438,"vega":0.5763,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T09:59:06"},{"contractSymbol":"AMD270917C00280000","optionType":"call","expiryDate":"2027-09-17","strike":280,"lastPrice":269.13,"bid":299.3,"ask":305.15,"volume":0,"openInterest":221,"impliedVolatility":0.5569,"delta":0.9453,"gamma":0.0004,"theta":-0.0222,"vega":0.6259,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-09T12:53:43"},{"contractSymbol":"AMD270917P00280000","optionType":"put","expiryDate":"2027-09-17","strike":280,"lastPrice":10.05,"bid":8.8,"ask":10.3,"volume":2,"openInterest":913,"impliedVolatility":0.5666,"delta":-0.0559,"gamma":0.0004,"theta":-0.048,"vega":0.6346,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:46:03"},{"contractSymbol":"AMD270917C00290000","optionType":"call","expiryDate":"2027-09-17","strike":290,"lastPrice":282.75,"bid":291.05,"ask":296.75,"volume":7,"openInterest":79,"impliedVolatility":0.5534,"delta":0.9385,"gamma":0.0004,"theta":-0.0273,"vega":0.6859,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:45:57"},{"contractSymbol":"AMD270917P00290000","optionType":"put","expiryDate":"2027-09-17","strike":290,"lastPrice":11.5,"bid":7.65,"ask":12.85,"volume":5,"openInterest":3806,"impliedVolatility":0.5543,"delta":-0.0629,"gamma":0.0004,"theta":-0.0525,"vega":0.6967,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:46:03"},{"contractSymbol":"AMD270917C00300000","optionType":"call","expiryDate":"2027-09-17","strike":300,"lastPrice":273.63,"bid":283.1,"ask":288.8,"volume":0,"openInterest":334,"impliedVolatility":0.5529,"delta":0.9312,"gamma":0.0004,"theta":-0.0326,"vega":0.7478,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:53:48"},{"contractSymbol":"AMD270917P00300000","optionType":"put","expiryDate":"2027-09-17","strike":300,"lastPrice":12.9,"bid":11.2,"ask":13.95,"volume":27,"openInterest":5240,"impliedVolatility":0.5638,"delta":-0.0704,"gamma":0.0004,"theta":-0.0571,"vega":0.7582,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:42:18"},{"contractSymbol":"AMD270917C00310000","optionType":"call","expiryDate":"2027-09-17","strike":310,"lastPrice":260.18,"bid":275.2,"ask":280.85,"volume":0,"openInterest":97,"impliedVolatility":0.5513,"delta":0.9234,"gamma":0.0005,"theta":-0.038,"vega":0.8106,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T10:00:26"},{"contractSymbol":"AMD270917P00310000","optionType":"put","expiryDate":"2027-09-17","strike":310,"lastPrice":15,"bid":12.05,"ask":16.65,"volume":14,"openInterest":1208,"impliedVolatility":0.5631,"delta":-0.0784,"gamma":0.0005,"theta":-0.0619,"vega":0.8231,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:46:04"},{"contractSymbol":"AMD270917C00320000","optionType":"call","expiryDate":"2027-09-17","strike":320,"lastPrice":209.7,"bid":267.45,"ask":273.75,"volume":0,"openInterest":179,"impliedVolatility":0.554,"delta":0.9152,"gamma":0.0005,"theta":-0.0434,"vega":0.8755,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T12:43:32"},{"contractSymbol":"AMD270917P00320000","optionType":"put","expiryDate":"2027-09-17","strike":320,"lastPrice":16.9,"bid":12,"ask":19.3,"volume":1,"openInterest":1259,"impliedVolatility":0.5555,"delta":-0.0869,"gamma":0.0005,"theta":-0.0668,"vega":0.8897,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:46:03"},{"contractSymbol":"AMD270917C00330000","optionType":"call","expiryDate":"2027-09-17","strike":330,"lastPrice":204.1,"bid":259.9,"ask":265.8,"volume":0,"openInterest":164,"impliedVolatility":0.5512,"delta":0.9065,"gamma":0.0005,"theta":-0.049,"vega":0.9415,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T12:33:43"},{"contractSymbol":"AMD270917P00330000","optionType":"put","expiryDate":"2027-09-17","strike":330,"lastPrice":19.05,"bid":16.05,"ask":20.1,"volume":3,"openInterest":2382,"impliedVolatility":0.5591,"delta":-0.0959,"gamma":0.0006,"theta":-0.0718,"vega":0.9557,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:33:30"},{"contractSymbol":"AMD270917C00340000","optionType":"call","expiryDate":"2027-09-17","strike":340,"lastPrice":237.56,"bid":252.5,"ask":258.5,"volume":0,"openInterest":391,"impliedVolatility":0.5512,"delta":0.8974,"gamma":0.0006,"theta":-0.0546,"vega":1.0069,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T09:59:19"},{"contractSymbol":"AMD270917P00340000","optionType":"put","expiryDate":"2027-09-17","strike":340,"lastPrice":21.43,"bid":16.3,"ask":21.9,"volume":0,"openInterest":853,"impliedVolatility":0.5468,"delta":-0.1053,"gamma":0.0006,"theta":-0.0769,"vega":1.0226,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:36:12"},{"contractSymbol":"AMD270917C00350000","optionType":"call","expiryDate":"2027-09-17","strike":350,"lastPrice":236.92,"bid":245.3,"ask":252,"volume":0,"openInterest":255,"impliedVolatility":0.5545,"delta":0.8878,"gamma":0.0006,"theta":-0.0602,"vega":1.0728,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:29:01"},{"contractSymbol":"AMD270917P00350000","optionType":"put","expiryDate":"2027-09-17","strike":350,"lastPrice":23.7,"bid":18.65,"ask":25.45,"volume":1,"openInterest":1095,"impliedVolatility":0.5524,"delta":-0.1152,"gamma":0.0006,"theta":-0.082,"vega":1.0898,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:55:16"},{"contractSymbol":"AMD270917C00360000","optionType":"call","expiryDate":"2027-09-17","strike":360,"lastPrice":232.5,"bid":238.25,"ask":244,"volume":1,"openInterest":177,"impliedVolatility":0.55,"delta":0.8779,"gamma":0.0006,"theta":-0.0658,"vega":1.1392,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:45:01"},{"contractSymbol":"AMD270917P00360000","optionType":"put","expiryDate":"2027-09-17","strike":360,"lastPrice":26.6,"bid":21.4,"ask":28.85,"volume":4,"openInterest":571,"impliedVolatility":0.557,"delta":-0.1254,"gamma":0.0007,"theta":-0.087,"vega":1.157,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:29:39"},{"contractSymbol":"AMD270917C00370000","optionType":"call","expiryDate":"2027-09-17","strike":370,"lastPrice":225.65,"bid":231.35,"ask":237.45,"volume":0,"openInterest":189,"impliedVolatility":0.5513,"delta":0.8677,"gamma":0.0007,"theta":-0.0714,"vega":1.2043,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T13:34:33"},{"contractSymbol":"AMD270917P00370000","optionType":"put","expiryDate":"2027-09-17","strike":370,"lastPrice":28.95,"bid":26.15,"ask":29,"volume":10,"openInterest":1349,"impliedVolatility":0.5546,"delta":-0.136,"gamma":0.0007,"theta":-0.0921,"vega":1.2217,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:46:18"},{"contractSymbol":"AMD270917C00380000","optionType":"call","expiryDate":"2027-09-17","strike":380,"lastPrice":227.44,"bid":226.15,"ask":231.75,"volume":1,"openInterest":259,"impliedVolatility":0.5613,"delta":0.8571,"gamma":0.0007,"theta":-0.0769,"vega":1.2679,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:16"},{"contractSymbol":"AMD270917P00380000","optionType":"put","expiryDate":"2027-09-17","strike":380,"lastPrice":32.5,"bid":28.35,"ask":33.5,"volume":2,"openInterest":1101,"impliedVolatility":0.5582,"delta":-0.147,"gamma":0.0008,"theta":-0.0972,"vega":1.2878,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:56:20"},{"contractSymbol":"AMD270917C00390000","optionType":"call","expiryDate":"2027-09-17","strike":390,"lastPrice":210.78,"bid":218.05,"ask":223.85,"volume":0,"openInterest":1328,"impliedVolatility":0.5502,"delta":0.8463,"gamma":0.0008,"theta":-0.0823,"vega":1.331,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T14:14:39"},{"contractSymbol":"AMD270917P00390000","optionType":"put","expiryDate":"2027-09-17","strike":390,"lastPrice":35.6,"bid":31.15,"ask":37.2,"volume":2,"openInterest":1060,"impliedVolatility":0.5594,"delta":-0.1582,"gamma":0.0008,"theta":-0.1021,"vega":1.3519,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:21:24"},{"contractSymbol":"AMD270917C00400000","optionType":"call","expiryDate":"2027-09-17","strike":400,"lastPrice":204.27,"bid":211.65,"ask":217.5,"volume":0,"openInterest":2918,"impliedVolatility":0.5504,"delta":0.8352,"gamma":0.0008,"theta":-0.0876,"vega":1.3932,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T14:16:08"},{"contractSymbol":"AMD270917P00400000","optionType":"put","expiryDate":"2027-09-17","strike":400,"lastPrice":38.95,"bid":33.3,"ask":40.9,"volume":104,"openInterest":696,"impliedVolatility":0.5571,"delta":-0.1698,"gamma":0.0008,"theta":-0.107,"vega":1.4142,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:05:10"},{"contractSymbol":"AMD270917C00410000","optionType":"call","expiryDate":"2027-09-17","strike":410,"lastPrice":196.35,"bid":205.4,"ask":212.45,"volume":4,"openInterest":216,"impliedVolatility":0.5544,"delta":0.8239,"gamma":0.0008,"theta":-0.0928,"vega":1.453,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:56:32"},{"contractSymbol":"AMD270917P00410000","optionType":"put","expiryDate":"2027-09-17","strike":410,"lastPrice":42.6,"bid":38.15,"ask":44.55,"volume":0,"openInterest":811,"impliedVolatility":0.5629,"delta":-0.1816,"gamma":0.0009,"theta":-0.1117,"vega":1.4738,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:12:34"},{"contractSymbol":"AMD270917C00420000","optionType":"call","expiryDate":"2027-09-17","strike":420,"lastPrice":195.42,"bid":199.45,"ask":205.5,"volume":0,"openInterest":318,"impliedVolatility":0.5519,"delta":0.8124,"gamma":0.0009,"theta":-0.0978,"vega":1.5105,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T13:03:11"},{"contractSymbol":"AMD270917P00420000","optionType":"put","expiryDate":"2027-09-17","strike":420,"lastPrice":45.71,"bid":40.2,"ask":48.2,"volume":3,"openInterest":649,"impliedVolatility":0.5581,"delta":-0.1936,"gamma":0.0009,"theta":-0.1163,"vega":1.5332,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:18:14"},{"contractSymbol":"AMD270917C00430000","optionType":"call","expiryDate":"2027-09-17","strike":430,"lastPrice":183.64,"bid":193.5,"ask":199.25,"volume":1,"openInterest":267,"impliedVolatility":0.5511,"delta":0.8008,"gamma":0.0009,"theta":-0.1027,"vega":1.5667,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:19:05"},{"contractSymbol":"AMD270917P00430000","optionType":"put","expiryDate":"2027-09-17","strike":430,"lastPrice":50.5,"bid":44.1,"ask":51.65,"volume":102,"openInterest":589,"impliedVolatility":0.5578,"delta":-0.2057,"gamma":0.0009,"theta":-0.1208,"vega":1.5898,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:41:34"},{"contractSymbol":"AMD270917C00440000","optionType":"call","expiryDate":"2027-09-17","strike":440,"lastPrice":175,"bid":187.85,"ask":193.5,"volume":0,"openInterest":147,"impliedVolatility":0.5513,"delta":0.789,"gamma":0.0009,"theta":-0.1074,"vega":1.6211,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T10:48:37"},{"contractSymbol":"AMD270917P00440000","optionType":"put","expiryDate":"2027-09-17","strike":440,"lastPrice":54.25,"bid":49.05,"ask":55.9,"volume":0,"openInterest":521,"impliedVolatility":0.5618,"delta":-0.2183,"gamma":0.001,"theta":-0.1252,"vega":1.6446,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:30:18"},{"contractSymbol":"AMD270917C00450000","optionType":"call","expiryDate":"2027-09-17","strike":450,"lastPrice":175.65,"bid":182.3,"ask":188.5,"volume":0,"openInterest":388,"impliedVolatility":0.5534,"delta":0.7771,"gamma":0.001,"theta":-0.1119,"vega":1.673,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T13:42:44"},{"contractSymbol":"AMD270917P00450000","optionType":"put","expiryDate":"2027-09-17","strike":450,"lastPrice":58.75,"bid":52.2,"ask":59.45,"volume":7,"openInterest":1149,"impliedVolatility":0.5579,"delta":-0.2306,"gamma":0.001,"theta":-0.1293,"vega":1.6956,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:19:36"},{"contractSymbol":"AMD270917C00460000","optionType":"call","expiryDate":"2027-09-17","strike":460,"lastPrice":170,"bid":176.9,"ask":182.6,"volume":0,"openInterest":362,"impliedVolatility":0.5524,"delta":0.7652,"gamma":0.001,"theta":-0.1163,"vega":1.722,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:51:12"},{"contractSymbol":"AMD270917P00460000","optionType":"put","expiryDate":"2027-09-17","strike":460,"lastPrice":65.95,"bid":57,"ask":64.05,"volume":0,"openInterest":501,"impliedVolatility":0.5608,"delta":-0.2432,"gamma":0.001,"theta":-0.1333,"vega":1.7459,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T10:32:39"},{"contractSymbol":"AMD270917C00470000","optionType":"call","expiryDate":"2027-09-17","strike":470,"lastPrice":169.2,"bid":171.65,"ask":177.3,"volume":6,"openInterest":223,"impliedVolatility":0.5527,"delta":0.7531,"gamma":0.001,"theta":-0.1204,"vega":1.769,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:50:10"},{"contractSymbol":"AMD270917P00470000","optionType":"put","expiryDate":"2027-09-17","strike":470,"lastPrice":67.65,"bid":62,"ask":68.55,"volume":1,"openInterest":348,"impliedVolatility":0.5629,"delta":-0.2559,"gamma":0.0011,"theta":-0.1371,"vega":1.7914,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:58:02"},{"contractSymbol":"AMD270917C00480000","optionType":"call","expiryDate":"2027-09-17","strike":480,"lastPrice":161.9,"bid":166.5,"ask":172.2,"volume":0,"openInterest":380,"impliedVolatility":0.553,"delta":0.741,"gamma":0.001,"theta":-0.1244,"vega":1.8139,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T13:30:32"},{"contractSymbol":"AMD270917P00480000","optionType":"put","expiryDate":"2027-09-17","strike":480,"lastPrice":75,"bid":65.35,"ask":73,"volume":35,"openInterest":219,"impliedVolatility":0.5592,"delta":-0.2689,"gamma":0.0011,"theta":-0.1408,"vega":1.8373,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:54:11"},{"contractSymbol":"AMD270917C00490000","optionType":"call","expiryDate":"2027-09-17","strike":490,"lastPrice":154,"bid":161.55,"ask":167.5,"volume":1,"openInterest":282,"impliedVolatility":0.5541,"delta":0.7289,"gamma":0.0011,"theta":-0.1282,"vega":1.8565,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:46:13"},{"contractSymbol":"AMD270917P00490000","optionType":"put","expiryDate":"2027-09-17","strike":490,"lastPrice":79.48,"bid":70.1,"ask":78,"volume":4,"openInterest":140,"impliedVolatility":0.5606,"delta":-0.2815,"gamma":0.0011,"theta":-0.1442,"vega":1.8783,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:54:11"},{"contractSymbol":"AMD270917C00500000","optionType":"call","expiryDate":"2027-09-17","strike":500,"lastPrice":159.49,"bid":157,"ask":162.15,"volume":10,"openInterest":394,"impliedVolatility":0.5538,"delta":0.7168,"gamma":0.0011,"theta":-0.1318,"vega":1.8962,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:24"},{"contractSymbol":"AMD270917P00500000","optionType":"put","expiryDate":"2027-09-17","strike":500,"lastPrice":82.35,"bid":76,"ask":82.75,"volume":0,"openInterest":231,"impliedVolatility":0.5633,"delta":-0.2943,"gamma":0.0012,"theta":-0.1475,"vega":1.9167,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T13:54:26"},{"contractSymbol":"AMD270917C00510000","optionType":"call","expiryDate":"2027-09-17","strike":510,"lastPrice":154.82,"bid":152,"ask":157.45,"volume":7,"openInterest":243,"impliedVolatility":0.5533,"delta":0.7047,"gamma":0.0011,"theta":-0.1351,"vega":1.9334,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:24"},{"contractSymbol":"AMD270917P00510000","optionType":"put","expiryDate":"2027-09-17","strike":510,"lastPrice":89.1,"bid":80,"ask":87.8,"volume":0,"openInterest":132,"impliedVolatility":0.5611,"delta":-0.3072,"gamma":0.0012,"theta":-0.1506,"vega":1.9541,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:03:19"},{"contractSymbol":"AMD270917C00520000","optionType":"call","expiryDate":"2027-09-17","strike":520,"lastPrice":143.71,"bid":147.45,"ask":152.8,"volume":0,"openInterest":208,"impliedVolatility":0.5534,"delta":0.6926,"gamma":0.0011,"theta":-0.1383,"vega":1.9682,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T13:54:26"},{"contractSymbol":"AMD270917P00520000","optionType":"put","expiryDate":"2027-09-17","strike":520,"lastPrice":92.11,"bid":85.15,"ask":92.95,"volume":1,"openInterest":103,"impliedVolatility":0.5614,"delta":-0.3201,"gamma":0.0012,"theta":-0.1535,"vega":1.987,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:28:09"},{"contractSymbol":"AMD270917C00530000","optionType":"call","expiryDate":"2027-09-17","strike":530,"lastPrice":136.58,"bid":142.9,"ask":148.45,"volume":7,"openInterest":672,"impliedVolatility":0.5536,"delta":0.6805,"gamma":0.0011,"theta":-0.1413,"vega":2.0009,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:19:58"},{"contractSymbol":"AMD270917P00530000","optionType":"put","expiryDate":"2027-09-17","strike":530,"lastPrice":98,"bid":93,"ask":97.4,"volume":1,"openInterest":181,"impliedVolatility":0.5655,"delta":-0.3333,"gamma":0.0012,"theta":-0.1562,"vega":2.0183,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:22:29"},{"contractSymbol":"AMD270917C00540000","optionType":"call","expiryDate":"2027-09-17","strike":540,"lastPrice":133.4,"bid":138,"ask":144,"volume":10,"openInterest":632,"impliedVolatility":0.5521,"delta":0.6685,"gamma":0.0012,"theta":-0.1441,"vega":2.0312,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:36:34"},{"contractSymbol":"AMD270917P00540000","optionType":"put","expiryDate":"2027-09-17","strike":540,"lastPrice":103.83,"bid":96,"ask":102.8,"volume":1,"openInterest":50,"impliedVolatility":0.5601,"delta":-0.3458,"gamma":0.0012,"theta":-0.1588,"vega":2.0465,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:31:54"},{"contractSymbol":"AMD270917C00550000","optionType":"call","expiryDate":"2027-09-17","strike":550,"lastPrice":138.4,"bid":135.15,"ask":140,"volume":15,"openInterest":194,"impliedVolatility":0.556,"delta":0.6566,"gamma":0.0012,"theta":-0.1467,"vega":2.059,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:40"},{"contractSymbol":"AMD270917P00550000","optionType":"put","expiryDate":"2027-09-17","strike":550,"lastPrice":109.77,"bid":102,"ask":109,"volume":1,"openInterest":1005,"impliedVolatility":0.563,"delta":-0.3586,"gamma":0.0013,"theta":-0.1611,"vega":2.0721,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:31:54"},{"contractSymbol":"AMD270917C00560000","optionType":"call","expiryDate":"2027-09-17","strike":560,"lastPrice":127.25,"bid":130,"ask":136,"volume":8,"openInterest":150,"impliedVolatility":0.5538,"delta":0.6447,"gamma":0.0012,"theta":-0.1491,"vega":2.0844,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:50:00"},{"contractSymbol":"AMD270917P00560000","optionType":"put","expiryDate":"2027-09-17","strike":560,"lastPrice":125.25,"bid":108,"ask":114,"volume":0,"openInterest":91,"impliedVolatility":0.5623,"delta":-0.3714,"gamma":0.0013,"theta":-0.1633,"vega":2.0955,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T13:58:35"},{"contractSymbol":"AMD270917C00570000","optionType":"call","expiryDate":"2027-09-17","strike":570,"lastPrice":119.73,"bid":126.25,"ask":132.95,"volume":300,"openInterest":112,"impliedVolatility":0.5566,"delta":0.6329,"gamma":0.0012,"theta":-0.1513,"vega":2.1075,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:52:34"},{"contractSymbol":"AMD270917P00570000","optionType":"put","expiryDate":"2027-09-17","strike":570,"lastPrice":119.8,"bid":113.05,"ask":120.8,"volume":2,"openInterest":172,"impliedVolatility":0.5631,"delta":-0.3841,"gamma":0.0013,"theta":-0.1653,"vega":2.1161,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:11:42"},{"contractSymbol":"AMD270917C00580000","optionType":"call","expiryDate":"2027-09-17","strike":580,"lastPrice":117.65,"bid":122.7,"ask":129.1,"volume":0,"openInterest":151,"impliedVolatility":0.5574,"delta":0.6212,"gamma":0.0012,"theta":-0.1533,"vega":2.1286,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:50:08"},{"contractSymbol":"AMD270917P00580000","optionType":"put","expiryDate":"2027-09-17","strike":580,"lastPrice":136.85,"bid":119,"ask":126.75,"volume":0,"openInterest":44,"impliedVolatility":0.5634,"delta":-0.3967,"gamma":0.0013,"theta":-0.1671,"vega":2.1344,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T11:58:05"},{"contractSymbol":"AMD270917C00590000","optionType":"call","expiryDate":"2027-09-17","strike":590,"lastPrice":114,"bid":119,"ask":125.5,"volume":0,"openInterest":173,"impliedVolatility":0.5578,"delta":0.6097,"gamma":0.0012,"theta":-0.1552,"vega":2.1474,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:01:45"},{"contractSymbol":"AMD270917P00590000","optionType":"put","expiryDate":"2027-09-17","strike":590,"lastPrice":152.9,"bid":126,"ask":131.75,"volume":0,"openInterest":38,"impliedVolatility":0.5633,"delta":-0.4093,"gamma":0.0013,"theta":-0.1687,"vega":2.1494,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T14:15:40"},{"contractSymbol":"AMD270917C00600000","optionType":"call","expiryDate":"2027-09-17","strike":600,"lastPrice":113,"bid":115,"ask":120.9,"volume":26,"openInterest":959,"impliedVolatility":0.5548,"delta":0.5982,"gamma":0.0012,"theta":-0.1568,"vega":2.1641,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:50:00"},{"contractSymbol":"AMD270917P00600000","optionType":"put","expiryDate":"2027-09-17","strike":600,"lastPrice":154.87,"bid":132,"ask":139,"volume":0,"openInterest":356,"impliedVolatility":0.5656,"delta":-0.4218,"gamma":0.0013,"theta":-0.1702,"vega":2.1629,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T15:45:48"},{"contractSymbol":"AMD270917C00610000","optionType":"call","expiryDate":"2027-09-17","strike":610,"lastPrice":110,"bid":111.85,"ask":118.05,"volume":2,"openInterest":279,"impliedVolatility":0.5572,"delta":0.5868,"gamma":0.0012,"theta":-0.1583,"vega":2.1788,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:14:00"},{"contractSymbol":"AMD270917P00610000","optionType":"put","expiryDate":"2027-09-17","strike":610,"lastPrice":162.28,"bid":138,"ask":145,"volume":0,"openInterest":348,"impliedVolatility":0.5644,"delta":-0.4341,"gamma":0.0014,"theta":-0.1715,"vega":2.1734,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T15:51:56"},{"contractSymbol":"AMD270917C00620000","optionType":"call","expiryDate":"2027-09-17","strike":620,"lastPrice":108.82,"bid":108.45,"ask":114.95,"volume":13,"openInterest":116,"impliedVolatility":0.5581,"delta":0.5756,"gamma":0.0012,"theta":-0.1597,"vega":2.1916,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:01"},{"contractSymbol":"AMD270917P00620000","optionType":"put","expiryDate":"2027-09-17","strike":620,"lastPrice":153.05,"bid":145,"ask":150.65,"volume":0,"openInterest":36,"impliedVolatility":0.5642,"delta":-0.4464,"gamma":0.0014,"theta":-0.1727,"vega":2.1826,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:13:34"},{"contractSymbol":"AMD270917C00630000","optionType":"call","expiryDate":"2027-09-17","strike":630,"lastPrice":98.35,"bid":105.2,"ask":111.5,"volume":5,"openInterest":521,"impliedVolatility":0.5579,"delta":0.5645,"gamma":0.0012,"theta":-0.1608,"vega":2.2026,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:30:11"},{"contractSymbol":"AMD270917P00630000","optionType":"put","expiryDate":"2027-09-17","strike":630,"lastPrice":158.85,"bid":151,"ask":158,"volume":9,"openInterest":20,"impliedVolatility":0.5652,"delta":-0.4586,"gamma":0.0014,"theta":-0.1737,"vega":2.189,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:31:31"},{"contractSymbol":"AMD270917C00640000","optionType":"call","expiryDate":"2027-09-17","strike":640,"lastPrice":98.65,"bid":101.9,"ask":108.5,"volume":31,"openInterest":351,"impliedVolatility":0.5583,"delta":0.5536,"gamma":0.0013,"theta":-0.1619,"vega":2.2116,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:20:34"},{"contractSymbol":"AMD270917P00640000","optionType":"put","expiryDate":"2027-09-17","strike":640,"lastPrice":185.21,"bid":158,"ask":163.8,"volume":0,"openInterest":25,"impliedVolatility":0.5644,"delta":-0.4707,"gamma":0.0014,"theta":-0.1746,"vega":2.1935,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-11T11:38:50"},{"contractSymbol":"AMD270917C00650000","optionType":"call","expiryDate":"2027-09-17","strike":650,"lastPrice":95.1,"bid":98.95,"ask":105.05,"volume":4,"openInterest":309,"impliedVolatility":0.558,"delta":0.5427,"gamma":0.0013,"theta":-0.1628,"vega":2.2186,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:51:45"},{"contractSymbol":"AMD270917P00650000","optionType":"put","expiryDate":"2027-09-17","strike":650,"lastPrice":172.35,"bid":165,"ask":170.5,"volume":0,"openInterest":14,"impliedVolatility":0.5651,"delta":-0.4826,"gamma":0.0014,"theta":-0.1754,"vega":2.1945,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:21:15"},{"contractSymbol":"AMD270917C00660000","optionType":"call","expiryDate":"2027-09-17","strike":660,"lastPrice":92.44,"bid":95.85,"ask":102.5,"volume":8,"openInterest":162,"impliedVolatility":0.5589,"delta":0.532,"gamma":0.0013,"theta":-0.1635,"vega":2.224,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:35:53"},{"contractSymbol":"AMD270917P00660000","optionType":"put","expiryDate":"2027-09-17","strike":660,"lastPrice":204.29,"bid":170.5,"ask":177.35,"volume":0,"openInterest":46,"impliedVolatility":0.5623,"delta":-0.4944,"gamma":0.0014,"theta":-0.1759,"vega":2.1952,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T13:15:00"},{"contractSymbol":"AMD270917C00670000","optionType":"call","expiryDate":"2027-09-17","strike":670,"lastPrice":89.56,"bid":92,"ask":99,"volume":13,"openInterest":240,"impliedVolatility":0.5556,"delta":0.5215,"gamma":0.0013,"theta":-0.1641,"vega":2.2278,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:52:52"},{"contractSymbol":"AMD270917P00670000","optionType":"put","expiryDate":"2027-09-17","strike":670,"lastPrice":213.18,"bid":178.7,"ask":184.3,"volume":0,"openInterest":11,"impliedVolatility":0.5654,"delta":-0.5061,"gamma":0.0014,"theta":-0.1764,"vega":2.1918,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-10T12:16:19"},{"contractSymbol":"AMD270917C00680000","optionType":"call","expiryDate":"2027-09-17","strike":680,"lastPrice":86.64,"bid":89,"ask":96,"volume":4,"openInterest":149,"impliedVolatility":0.5549,"delta":0.5111,"gamma":0.0013,"theta":-0.1646,"vega":2.2302,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:51:17"},{"contractSymbol":"AMD270917P00680000","optionType":"put","expiryDate":"2027-09-17","strike":680,"lastPrice":219.99,"bid":185,"ask":191.35,"volume":0,"openInterest":12,"impliedVolatility":0.564,"delta":-0.5177,"gamma":0.0014,"theta":-0.1767,"vega":2.1886,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-10T11:31:03"},{"contractSymbol":"AMD270917C00690000","optionType":"call","expiryDate":"2027-09-17","strike":690,"lastPrice":86.27,"bid":87.65,"ask":92.95,"volume":2,"openInterest":432,"impliedVolatility":0.5575,"delta":0.5009,"gamma":0.0013,"theta":-0.1649,"vega":2.2312,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:40:50"},{"contractSymbol":"AMD270917P00690000","optionType":"put","expiryDate":"2027-09-17","strike":690,"lastPrice":254.51,"bid":191.5,"ask":198.5,"volume":0,"openInterest":1,"impliedVolatility":0.5628,"delta":-0.5292,"gamma":0.0014,"theta":-0.177,"vega":2.1826,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-28T12:00:58"},{"contractSymbol":"AMD270917C00700000","optionType":"call","expiryDate":"2027-09-17","strike":700,"lastPrice":81.4,"bid":86.2,"ask":90,"volume":52,"openInterest":1234,"impliedVolatility":0.5596,"delta":0.4908,"gamma":0.0013,"theta":-0.1651,"vega":2.2308,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:05:57"},{"contractSymbol":"AMD270917P00700000","optionType":"put","expiryDate":"2027-09-17","strike":700,"lastPrice":211.15,"bid":200,"ask":207,"volume":0,"openInterest":165,"impliedVolatility":0.5689,"delta":-0.5405,"gamma":0.0014,"theta":-0.1771,"vega":2.1777,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T14:58:52"},{"contractSymbol":"AMD270917C00710000","optionType":"call","expiryDate":"2027-09-17","strike":710,"lastPrice":80.33,"bid":81,"ask":88,"volume":10,"openInterest":155,"impliedVolatility":0.5552,"delta":0.4809,"gamma":0.0013,"theta":-0.1652,"vega":2.2287,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:41:04"},{"contractSymbol":"AMD270917P00710000","optionType":"put","expiryDate":"2027-09-17","strike":710,"lastPrice":275.3,"bid":206.45,"ask":213.05,"volume":0,"openInterest":12,"impliedVolatility":0.5642,"delta":-0.5517,"gamma":0.0014,"theta":-0.1771,"vega":2.1678,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-02T14:18:35"},{"contractSymbol":"AMD270917C00720000","optionType":"call","expiryDate":"2027-09-17","strike":720,"lastPrice":76.6,"bid":79,"ask":86,"volume":4,"openInterest":429,"impliedVolatility":0.5575,"delta":0.4712,"gamma":0.0013,"theta":-0.1652,"vega":2.2252,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:37:13"},{"contractSymbol":"AMD270917P00720000","optionType":"put","expiryDate":"2027-09-17","strike":720,"lastPrice":283.79,"bid":213.5,"ask":220.45,"volume":0,"openInterest":116,"impliedVolatility":0.5636,"delta":-0.5627,"gamma":0.0014,"theta":-0.177,"vega":2.1547,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-02T14:26:41"},{"contractSymbol":"AMD270917C00730000","optionType":"call","expiryDate":"2027-09-17","strike":730,"lastPrice":75.94,"bid":77,"ask":83.9,"volume":9,"openInterest":156,"impliedVolatility":0.5593,"delta":0.4616,"gamma":0.0013,"theta":-0.1651,"vega":2.2203,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:31:31"},{"contractSymbol":"AMD270917P00730000","optionType":"put","expiryDate":"2027-09-17","strike":730,"lastPrice":299.16,"bid":221.1,"ask":227.95,"volume":0,"openInterest":126,"impliedVolatility":0.5641,"delta":-0.5736,"gamma":0.0014,"theta":-0.1768,"vega":2.1432,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-03T10:15:35"},{"contractSymbol":"AMD270917C00740000","optionType":"call","expiryDate":"2027-09-17","strike":740,"lastPrice":74.25,"bid":74,"ask":81,"volume":0,"openInterest":676,"impliedVolatility":0.5567,"delta":0.4521,"gamma":0.0012,"theta":-0.1649,"vega":2.2144,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T13:45:14"},{"contractSymbol":"AMD270917P00740000","optionType":"put","expiryDate":"2027-09-17","strike":740,"lastPrice":238,"bid":230,"ask":235.55,"volume":2,"openInterest":1,"impliedVolatility":0.5675,"delta":-0.5844,"gamma":0.0014,"theta":-0.1765,"vega":2.1254,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:34:57"},{"contractSymbol":"AMD270917C00750000","optionType":"call","expiryDate":"2027-09-17","strike":750,"lastPrice":71.2,"bid":72,"ask":79,"volume":31,"openInterest":371,"impliedVolatility":0.558,"delta":0.4428,"gamma":0.0012,"theta":-0.1646,"vega":2.2077,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:40:15"},{"contractSymbol":"AMD270917P00750000","optionType":"put","expiryDate":"2027-09-17","strike":750,"lastPrice":317.05,"bid":236.35,"ask":243.2,"volume":0,"openInterest":85,"impliedVolatility":0.5646,"delta":-0.595,"gamma":0.0014,"theta":-0.1761,"vega":2.1122,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-03T10:15:30"},{"contractSymbol":"AMD270917C00760000","optionType":"call","expiryDate":"2027-09-17","strike":760,"lastPrice":69.91,"bid":70,"ask":76.8,"volume":2,"openInterest":362,"impliedVolatility":0.5586,"delta":0.4337,"gamma":0.0012,"theta":-0.1642,"vega":2.2001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:42:03"},{"contractSymbol":"AMD270917P00760000","optionType":"put","expiryDate":"2027-09-17","strike":760,"lastPrice":360.96,"bid":243.4,"ask":250.95,"volume":0,"openInterest":9,"impliedVolatility":0.5632,"delta":-0.6055,"gamma":0.0014,"theta":-0.1756,"vega":2.0956,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-29T15:53:14"},{"contractSymbol":"AMD270917C00770000","optionType":"call","expiryDate":"2027-09-17","strike":770,"lastPrice":67.01,"bid":68.45,"ask":75,"volume":10,"openInterest":432,"impliedVolatility":0.5608,"delta":0.4248,"gamma":0.0012,"theta":-0.1637,"vega":2.1914,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:14:41"},{"contractSymbol":"AMD270917P00770000","optionType":"put","expiryDate":"2027-09-17","strike":770,"lastPrice":317.58,"bid":251.9,"ask":258.75,"volume":0,"openInterest":2,"impliedVolatility":0.5651,"delta":-0.6159,"gamma":0.0014,"theta":-0.1751,"vega":2.0768,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-04T11:58:25"},{"contractSymbol":"AMD270917C00780000","optionType":"call","expiryDate":"2027-09-17","strike":780,"lastPrice":65.29,"bid":66.7,"ask":73.1,"volume":0,"openInterest":98,"impliedVolatility":0.5621,"delta":0.416,"gamma":0.0012,"theta":-0.1631,"vega":2.1817,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:25:28"},{"contractSymbol":"AMD270917P00780000","optionType":"put","expiryDate":"2027-09-17","strike":780,"lastPrice":336.7,"bid":261,"ask":266.65,"volume":0,"openInterest":25,"impliedVolatility":0.5683,"delta":-0.6261,"gamma":0.0014,"theta":-0.1746,"vega":2.0594,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-02T14:34:36"},{"contractSymbol":"AMD270917C00790000","optionType":"call","expiryDate":"2027-09-17","strike":790,"lastPrice":62.12,"bid":64,"ask":71,"volume":20,"openInterest":147,"impliedVolatility":0.5604,"delta":0.4073,"gamma":0.0012,"theta":-0.1624,"vega":2.1708,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:23:40"},{"contractSymbol":"AMD270917P00790000","optionType":"put","expiryDate":"2027-09-17","strike":790,"lastPrice":351.95,"bid":267.05,"ask":274.6,"volume":0,"openInterest":29,"impliedVolatility":0.5638,"delta":-0.6362,"gamma":0.0014,"theta":-0.1739,"vega":2.0352,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-06T09:34:54"},{"contractSymbol":"AMD270917C00800000","optionType":"call","expiryDate":"2027-09-17","strike":800,"lastPrice":60.47,"bid":62,"ask":69,"volume":1428,"openInterest":1697,"impliedVolatility":0.5602,"delta":0.3988,"gamma":0.0012,"theta":-0.1617,"vega":2.1588,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:22:37"},{"contractSymbol":"AMD270917P00800000","optionType":"put","expiryDate":"2027-09-17","strike":800,"lastPrice":360.23,"bid":277,"ask":282.65,"volume":0,"openInterest":54,"impliedVolatility":0.5688,"delta":-0.6461,"gamma":0.0014,"theta":-0.1731,"vega":2.0138,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-03T13:19:06"},{"contractSymbol":"AMD270917C00810000","optionType":"call","expiryDate":"2027-09-17","strike":810,"lastPrice":59.85,"bid":60,"ask":67,"volume":9,"openInterest":291,"impliedVolatility":0.5598,"delta":0.3905,"gamma":0.0012,"theta":-0.1609,"vega":2.146,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:40:55"},{"contractSymbol":"AMD270917P00810000","optionType":"put","expiryDate":"2027-09-17","strike":810,"lastPrice":340.45,"bid":285,"ask":290.75,"volume":0,"openInterest":112,"impliedVolatility":0.5689,"delta":-0.6559,"gamma":0.0014,"theta":-0.1723,"vega":1.9902,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-14T14:56:12"},{"contractSymbol":"AMD270917C00820000","optionType":"call","expiryDate":"2027-09-17","strike":820,"lastPrice":57.63,"bid":58,"ask":65.75,"volume":5,"openInterest":232,"impliedVolatility":0.5609,"delta":0.3824,"gamma":0.0012,"theta":-0.1601,"vega":2.1327,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:59:44"},{"contractSymbol":"AMD270917P00820000","optionType":"put","expiryDate":"2027-09-17","strike":820,"lastPrice":377.35,"bid":291.4,"ask":298.9,"volume":0,"openInterest":28,"impliedVolatility":0.5646,"delta":-0.6656,"gamma":0.0014,"theta":-0.1713,"vega":1.9615,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-03T13:18:10"},{"contractSymbol":"AMD270917C00830000","optionType":"call","expiryDate":"2027-09-17","strike":830,"lastPrice":55.92,"bid":57.3,"ask":63.9,"volume":4,"openInterest":104,"impliedVolatility":0.5634,"delta":0.3744,"gamma":0.0012,"theta":-0.1592,"vega":2.119,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:00:10"},{"contractSymbol":"AMD270917P00830000","optionType":"put","expiryDate":"2027-09-17","strike":830,"lastPrice":385.98,"bid":300,"ask":307.15,"volume":0,"openInterest":22,"impliedVolatility":0.5658,"delta":-0.6751,"gamma":0.0014,"theta":-0.1704,"vega":1.9395,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-03T13:18:08"},{"contractSymbol":"AMD270917C00840000","optionType":"call","expiryDate":"2027-09-17","strike":840,"lastPrice":41.58,"bid":55.6,"ask":62,"volume":0,"openInterest":77,"impliedVolatility":0.5632,"delta":0.3665,"gamma":0.0012,"theta":-0.1582,"vega":2.1048,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T12:01:31"},{"contractSymbol":"AMD270917P00840000","optionType":"put","expiryDate":"2027-09-17","strike":840,"lastPrice":393.7,"bid":309.6,"ask":315.45,"volume":0,"openInterest":4,"impliedVolatility":0.5694,"delta":-0.6845,"gamma":0.0014,"theta":-0.1694,"vega":1.9132,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-03T13:16:50"},{"contractSymbol":"AMD270917C00850000","optionType":"call","expiryDate":"2027-09-17","strike":850,"lastPrice":52.95,"bid":53,"ask":60.5,"volume":8,"openInterest":261,"impliedVolatility":0.5613,"delta":0.3588,"gamma":0.0012,"theta":-0.1572,"vega":2.0901,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:41:11"},{"contractSymbol":"AMD270917P00850000","optionType":"put","expiryDate":"2027-09-17","strike":850,"lastPrice":399.65,"bid":316.75,"ask":323.8,"volume":0,"openInterest":12,"impliedVolatility":0.5664,"delta":-0.6937,"gamma":0.0014,"theta":-0.1683,"vega":1.884,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-02T09:50:36"},{"contractSymbol":"AMD270917C00860000","optionType":"call","expiryDate":"2027-09-17","strike":860,"lastPrice":45.85,"bid":51.15,"ask":58.95,"volume":0,"openInterest":134,"impliedVolatility":0.561,"delta":0.3513,"gamma":0.0012,"theta":-0.1561,"vega":2.0747,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T12:01:28"},{"contractSymbol":"AMD270917P00860000","optionType":"put","expiryDate":"2027-09-17","strike":860,"lastPrice":356.14,"bid":326.4,"ask":332.25,"volume":0,"openInterest":14,"impliedVolatility":0.5701,"delta":-0.7029,"gamma":0.0014,"theta":-0.1674,"vega":1.8557,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T10:52:04"},{"contractSymbol":"AMD270917C00870000","optionType":"call","expiryDate":"2027-09-17","strike":870,"lastPrice":49.76,"bid":50,"ask":57.6,"volume":18,"openInterest":240,"impliedVolatility":0.5627,"delta":0.3438,"gamma":0.0012,"theta":-0.155,"vega":2.0586,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:59:58"},{"contractSymbol":"AMD270917P00870000","optionType":"put","expiryDate":"2027-09-17","strike":870,"lastPrice":418.49,"bid":333.55,"ask":340.7,"volume":0,"openInterest":7,"impliedVolatility":0.5666,"delta":-0.7119,"gamma":0.0014,"theta":-0.1664,"vega":1.8277,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-02T09:49:50"},{"contractSymbol":"AMD270917C00880000","optionType":"call","expiryDate":"2027-09-17","strike":880,"lastPrice":43.13,"bid":48.15,"ask":55.9,"volume":0,"openInterest":1016,"impliedVolatility":0.5615,"delta":0.3366,"gamma":0.0012,"theta":-0.1538,"vega":2.0416,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-11T10:35:58"},{"contractSymbol":"AMD270917P00880000","optionType":"put","expiryDate":"2027-09-17","strike":880,"lastPrice":404.5,"bid":343.7,"ask":349.25,"volume":0,"openInterest":33,"impliedVolatility":0.5714,"delta":-0.7208,"gamma":0.0014,"theta":-0.1652,"vega":1.7937,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-06-15T09:32:57"},{"contractSymbol":"AMD270917C00890000","optionType":"call","expiryDate":"2027-09-17","strike":890,"lastPrice":48.88,"bid":47,"ask":54.65,"volume":3,"openInterest":450,"impliedVolatility":0.563,"delta":0.3295,"gamma":0.0011,"theta":-0.1526,"vega":2.0241,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:48:59"},{"contractSymbol":"AMD270917P00890000","optionType":"put","expiryDate":"2027-09-17","strike":890,"lastPrice":436.88,"bid":352.1,"ask":357.8,"volume":0,"openInterest":57,"impliedVolatility":0.571,"delta":-0.7294,"gamma":0.0014,"theta":-0.1638,"vega":1.7679,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-02T09:49:14"},{"contractSymbol":"AMD270917C00900000","optionType":"call","expiryDate":"2027-09-17","strike":900,"lastPrice":46.07,"bid":45.25,"ask":53,"volume":13,"openInterest":164,"impliedVolatility":0.5617,"delta":0.3225,"gamma":0.0011,"theta":-0.1514,"vega":2.0062,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:18:23"},{"contractSymbol":"AMD270917P00900000","optionType":"put","expiryDate":"2027-09-17","strike":900,"lastPrice":447.94,"bid":359.45,"ask":366.45,"volume":0,"openInterest":15,"impliedVolatility":0.5676,"delta":-0.738,"gamma":0.0014,"theta":-0.1624,"vega":1.732,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-20T14:18:32"},{"contractSymbol":"AMD270917C00910000","optionType":"call","expiryDate":"2027-09-17","strike":910,"lastPrice":45.6,"bid":44,"ask":51.35,"volume":2,"openInterest":233,"impliedVolatility":0.5615,"delta":0.3157,"gamma":0.0011,"theta":-0.1501,"vega":1.9882,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:13:29"},{"contractSymbol":"AMD270917P00910000","optionType":"put","expiryDate":"2027-09-17","strike":910,"lastPrice":380.9,"bid":369.5,"ask":375.15,"volume":0,"openInterest":58,"impliedVolatility":0.5719,"delta":-0.7464,"gamma":0.0014,"theta":-0.1611,"vega":1.6946,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:12:40"},{"contractSymbol":"AMD270917C00920000","optionType":"call","expiryDate":"2027-09-17","strike":920,"lastPrice":44.41,"bid":43.7,"ask":50.4,"volume":2,"openInterest":28,"impliedVolatility":0.5652,"delta":0.309,"gamma":0.0011,"theta":-0.1488,"vega":1.9701,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:14:00"},{"contractSymbol":"AMD270917P00920000","optionType":"put","expiryDate":"2027-09-17","strike":920,"lastPrice":465.1,"bid":376.45,"ask":383.9,"volume":0,"openInterest":33,"impliedVolatility":0.5667,"delta":-0.7549,"gamma":0.0014,"theta":-0.1601,"vega":1.6629,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-02T09:49:10"},{"contractSymbol":"AMD270917C00930000","optionType":"call","expiryDate":"2027-09-17","strike":930,"lastPrice":46.91,"bid":42.4,"ask":48.2,"volume":3,"openInterest":90,"impliedVolatility":0.5631,"delta":0.3025,"gamma":0.0011,"theta":-0.1475,"vega":1.9519,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:03"},{"contractSymbol":"AMD270917P00930000","optionType":"put","expiryDate":"2027-09-17","strike":930,"lastPrice":444.01,"bid":387.1,"ask":392.7,"volume":0,"openInterest":4,"impliedVolatility":0.5726,"delta":-0.7632,"gamma":0.0014,"theta":-0.1589,"vega":1.6304,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-14T14:30:24"},{"contractSymbol":"AMD270917C00940000","optionType":"call","expiryDate":"2027-09-17","strike":940,"lastPrice":34.35,"bid":40.1,"ask":47.9,"volume":0,"openInterest":264,"impliedVolatility":0.563,"delta":0.2961,"gamma":0.0011,"theta":-0.1461,"vega":1.9335,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-10T13:26:54"},{"contractSymbol":"AMD270917P00940000","optionType":"put","expiryDate":"2027-09-17","strike":940,"lastPrice":478.65,"bid":395.45,"ask":401.55,"volume":0,"openInterest":7,"impliedVolatility":0.5714,"delta":-0.7713,"gamma":0.0014,"theta":-0.1575,"vega":1.5948,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-04T09:35:09"},{"contractSymbol":"AMD270917C00950000","optionType":"call","expiryDate":"2027-09-17","strike":950,"lastPrice":31.92,"bid":39,"ask":46.85,"volume":0,"openInterest":751,"impliedVolatility":0.5639,"delta":0.2898,"gamma":0.0011,"theta":-0.1448,"vega":1.9148,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T15:40:24"},{"contractSymbol":"AMD270917P00950000","optionType":"put","expiryDate":"2027-09-17","strike":950,"lastPrice":493.64,"bid":403.4,"ask":410.45,"volume":0,"openInterest":5,"impliedVolatility":0.5687,"delta":-0.7793,"gamma":0.0014,"theta":-0.156,"vega":1.5545,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-01T11:44:13"},{"contractSymbol":"AMD270917C00960000","optionType":"call","expiryDate":"2027-09-17","strike":960,"lastPrice":37.2,"bid":38,"ask":45,"volume":0,"openInterest":210,"impliedVolatility":0.5627,"delta":0.2837,"gamma":0.0011,"theta":-0.1434,"vega":1.8957,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T10:36:08"},{"contractSymbol":"AMD270917P00960000","optionType":"put","expiryDate":"2027-09-17","strike":960,"lastPrice":507.15,"bid":412.45,"ask":419.4,"volume":0,"openInterest":8,"impliedVolatility":0.5693,"delta":-0.7872,"gamma":0.0014,"theta":-0.1544,"vega":1.517,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-06-05T10:22:59"},{"contractSymbol":"AMD270917C00970000","optionType":"call","expiryDate":"2027-09-17","strike":970,"lastPrice":37.6,"bid":37.55,"ask":43,"volume":1500,"openInterest":1537,"impliedVolatility":0.5624,"delta":0.2777,"gamma":0.001,"theta":-0.142,"vega":1.8761,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:52:16"},{"contractSymbol":"AMD270917P00970000","optionType":"put","expiryDate":"2027-09-17","strike":970,"lastPrice":515.95,"bid":421.45,"ask":428.35,"volume":0,"openInterest":6,"impliedVolatility":0.5694,"delta":-0.7949,"gamma":0.0014,"theta":-0.1527,"vega":1.4851,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-06-05T10:22:59"},{"contractSymbol":"AMD270917C00980000","optionType":"call","expiryDate":"2027-09-17","strike":980,"lastPrice":36.8,"bid":36.7,"ask":42,"volume":11,"openInterest":214,"impliedVolatility":0.5636,"delta":0.2718,"gamma":0.001,"theta":-0.1405,"vega":1.8561,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:09:31"},{"contractSymbol":"AMD270917P00980000","optionType":"put","expiryDate":"2027-09-17","strike":980,"lastPrice":525.37,"bid":430.4,"ask":437.4,"volume":0,"openInterest":8,"impliedVolatility":0.5695,"delta":-0.8025,"gamma":0.0014,"theta":-0.151,"vega":1.4531,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-01T12:31:46"},{"contractSymbol":"AMD270917C00990000","optionType":"call","expiryDate":"2027-09-17","strike":990,"lastPrice":34.45,"bid":35.35,"ask":42.3,"volume":11,"openInterest":1597,"impliedVolatility":0.5667,"delta":0.266,"gamma":0.001,"theta":-0.1391,"vega":1.8359,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:11:55"},{"contractSymbol":"AMD270917P00990000","optionType":"put","expiryDate":"2027-09-17","strike":990,"lastPrice":535.5,"bid":439.3,"ask":446.45,"volume":0,"openInterest":6,"impliedVolatility":0.5691,"delta":-0.81,"gamma":0.0014,"theta":-0.1496,"vega":1.4195,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-03T10:00:16"},{"contractSymbol":"AMD270917C01000000","optionType":"call","expiryDate":"2027-09-17","strike":1000,"lastPrice":38,"bid":34.05,"ask":39.6,"volume":24,"openInterest":1263,"impliedVolatility":0.5616,"delta":0.2604,"gamma":0.001,"theta":-0.1376,"vega":1.8156,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:26"},{"contractSymbol":"AMD270917P01000000","optionType":"put","expiryDate":"2027-09-17","strike":1000,"lastPrice":545,"bid":450.15,"ask":455.55,"volume":0,"openInterest":11,"impliedVolatility":0.5756,"delta":-0.8174,"gamma":0.0014,"theta":-0.1478,"vega":1.3763,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-03T10:00:17"},{"contractSymbol":"AMD270917C01010000","optionType":"call","expiryDate":"2027-09-17","strike":1010,"lastPrice":33.26,"bid":32.35,"ask":40.25,"volume":3,"openInterest":2085,"impliedVolatility":0.5644,"delta":0.2549,"gamma":0.001,"theta":-0.1361,"vega":1.7955,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:58:09"},{"contractSymbol":"AMD270917P01010000","optionType":"put","expiryDate":"2027-09-17","strike":1010,"lastPrice":554.1,"bid":458.15,"ask":464.7,"volume":0,"openInterest":13,"impliedVolatility":0.5718,"delta":-0.8246,"gamma":0.0013,"theta":-0.1461,"vega":1.33,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-03T10:00:17"},{"contractSymbol":"AMD270917C01020000","optionType":"call","expiryDate":"2027-09-17","strike":1020,"lastPrice":34.38,"bid":31.45,"ask":37.25,"volume":0,"openInterest":3014,"impliedVolatility":0.5591,"delta":0.2495,"gamma":0.001,"theta":-0.1346,"vega":1.7755,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:54:24"},{"contractSymbol":"AMD270917P01020000","optionType":"put","expiryDate":"2027-09-17","strike":1020,"lastPrice":0,"bid":467.55,"ask":473.9,"volume":0,"openInterest":0,"impliedVolatility":0.5728,"delta":-0.832,"gamma":0.0013,"theta":-0.1454,"vega":1.2764,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD270917C01030000","optionType":"call","expiryDate":"2027-09-17","strike":1030,"lastPrice":32.1,"bid":30.4,"ask":38.3,"volume":2,"openInterest":1548,"impliedVolatility":0.5647,"delta":0.2442,"gamma":0.001,"theta":-0.1332,"vega":1.7557,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:09:28"},{"contractSymbol":"AMD270917P01030000","optionType":"put","expiryDate":"2027-09-17","strike":1030,"lastPrice":534.49,"bid":476.75,"ask":483.15,"volume":0,"openInterest":5,"impliedVolatility":0.573,"delta":-0.8393,"gamma":0.0013,"theta":-0.1446,"vega":1.2419,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-24T14:11:10"},{"contractSymbol":"AMD270917C01040000","optionType":"call","expiryDate":"2027-09-17","strike":1040,"lastPrice":31.86,"bid":29.6,"ask":37.45,"volume":4,"openInterest":598,"impliedVolatility":0.5654,"delta":0.239,"gamma":0.001,"theta":-0.1317,"vega":1.7359,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:11:05"},{"contractSymbol":"AMD270917P01040000","optionType":"put","expiryDate":"2027-09-17","strike":1040,"lastPrice":581.4,"bid":485,"ask":492.4,"volume":0,"openInterest":0,"impliedVolatility":0.5689,"delta":-0.8464,"gamma":0.0013,"theta":-0.1434,"vega":1.2072,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-01T11:42:25"},{"contractSymbol":"AMD270917C01050000","optionType":"call","expiryDate":"2027-09-17","strike":1050,"lastPrice":31.22,"bid":28.6,"ask":36.55,"volume":2,"openInterest":222,"impliedVolatility":0.5652,"delta":0.234,"gamma":0.001,"theta":-0.1302,"vega":1.716,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:42:03"},{"contractSymbol":"AMD270917P01050000","optionType":"put","expiryDate":"2027-09-17","strike":1050,"lastPrice":592.05,"bid":495.95,"ask":501.7,"volume":0,"openInterest":0,"impliedVolatility":0.5762,"delta":-0.8533,"gamma":0.0013,"theta":-0.1418,"vega":1.169,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-02T09:49:10"},{"contractSymbol":"AMD270917C01060000","optionType":"call","expiryDate":"2027-09-17","strike":1060,"lastPrice":29.65,"bid":28.65,"ask":35.7,"volume":0,"openInterest":171,"impliedVolatility":0.5682,"delta":0.229,"gamma":0.001,"theta":-0.1287,"vega":1.696,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:51:56"},{"contractSymbol":"AMD270917P01060000","optionType":"put","expiryDate":"2027-09-17","strike":1060,"lastPrice":602.13,"bid":504.75,"ask":511.05,"volume":0,"openInterest":0,"impliedVolatility":0.5742,"delta":-0.86,"gamma":0.0013,"theta":-0.1396,"vega":1.1212,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-02T09:49:14"},{"contractSymbol":"AMD270917C01070000","optionType":"call","expiryDate":"2027-09-17","strike":1070,"lastPrice":26.96,"bid":27.8,"ask":32,"volume":302,"openInterest":188,"impliedVolatility":0.5597,"delta":0.2242,"gamma":0.0009,"theta":-0.1272,"vega":1.6758,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:52:34"},{"contractSymbol":"AMD270917P01070000","optionType":"put","expiryDate":"2027-09-17","strike":1070,"lastPrice":612.53,"bid":513.05,"ask":520.4,"volume":0,"openInterest":0,"impliedVolatility":0.5695,"delta":-0.8666,"gamma":0.0013,"theta":-0.1373,"vega":1.0885,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-02T09:50:36"},{"contractSymbol":"AMD270917C01080000","optionType":"call","expiryDate":"2027-09-17","strike":1080,"lastPrice":20.9,"bid":26.2,"ask":34.05,"volume":0,"openInterest":1612,"impliedVolatility":0.5662,"delta":0.2195,"gamma":0.0009,"theta":-0.1256,"vega":1.6554,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T14:25:41"},{"contractSymbol":"AMD270917P01080000","optionType":"put","expiryDate":"2027-09-17","strike":1080,"lastPrice":619.67,"bid":523.55,"ask":529.8,"volume":0,"openInterest":0,"impliedVolatility":0.5749,"delta":-0.8732,"gamma":0.0013,"theta":-0.1367,"vega":1.049,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-03T10:00:17"},{"contractSymbol":"AMD270917C01090000","optionType":"call","expiryDate":"2027-09-17","strike":1090,"lastPrice":27.67,"bid":25.4,"ask":33.4,"volume":0,"openInterest":485,"impliedVolatility":0.5668,"delta":0.2148,"gamma":0.0009,"theta":-0.1241,"vega":1.6349,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:20:34"},{"contractSymbol":"AMD270917P01090000","optionType":"put","expiryDate":"2027-09-17","strike":1090,"lastPrice":608.1,"bid":531.9,"ask":539.25,"volume":0,"openInterest":0,"impliedVolatility":0.5698,"delta":-0.88,"gamma":0.0013,"theta":-0.1367,"vega":1.0047,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-12T12:21:15"},{"contractSymbol":"AMD270917C01100000","optionType":"call","expiryDate":"2027-09-17","strike":1100,"lastPrice":26.18,"bid":24.6,"ask":32.55,"volume":5,"openInterest":2161,"impliedVolatility":0.5666,"delta":0.2103,"gamma":0.0009,"theta":-0.1226,"vega":1.6144,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:52:52"},{"contractSymbol":"AMD270917P01100000","optionType":"put","expiryDate":"2027-09-17","strike":1100,"lastPrice":610.49,"bid":542.95,"ask":548.75,"volume":0,"openInterest":0,"impliedVolatility":0.5783,"delta":-0.8866,"gamma":0.0013,"theta":-0.1361,"vega":0.9682,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-20T12:24:43"},{"contractSymbol":"AMD270917C01110000","optionType":"call","expiryDate":"2027-09-17","strike":1110,"lastPrice":27.3,"bid":24.7,"ask":31.85,"volume":0,"openInterest":195,"impliedVolatility":0.5696,"delta":0.2059,"gamma":0.0009,"theta":-0.1211,"vega":1.594,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T13:30:29"},{"contractSymbol":"AMD270917P01110000","optionType":"put","expiryDate":"2027-09-17","strike":1110,"lastPrice":623.05,"bid":550.95,"ask":558.25,"volume":0,"openInterest":1,"impliedVolatility":0.5708,"delta":-0.893,"gamma":0.0013,"theta":-0.135,"vega":0.9305,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-08T09:31:20"},{"contractSymbol":"AMD270917C01120000","optionType":"call","expiryDate":"2027-09-17","strike":1120,"lastPrice":24.8,"bid":24,"ask":31.1,"volume":57,"openInterest":5228,"impliedVolatility":0.5699,"delta":0.2016,"gamma":0.0009,"theta":-0.1196,"vega":1.5738,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:00:04"},{"contractSymbol":"AMD270917P01120000","optionType":"put","expiryDate":"2027-09-17","strike":1120,"lastPrice":625.81,"bid":560.5,"ask":567.8,"volume":0,"openInterest":0,"impliedVolatility":0.5713,"delta":-0.8991,"gamma":0.0013,"theta":-0.1329,"vega":0.8848,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-06-26T13:48:56"},{"contractSymbol":"AMD271217C00005000","optionType":"call","expiryDate":"2027-12-17","strike":5,"lastPrice":542.68,"bid":552.3,"ask":559.75,"volume":0,"openInterest":4560,"impliedVolatility":1.7142,"delta":1,"gamma":0,"theta":0,"vega":0.0048,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:16:21"},{"contractSymbol":"AMD271217P00005000","optionType":"put","expiryDate":"2027-12-17","strike":5,"lastPrice":0.13,"bid":0,"ask":0.03,"volume":0,"openInterest":18,"impliedVolatility":1.38,"delta":-0.0002,"gamma":0,"theta":-0.0007,"vega":0.0043,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-06T14:24:45"},{"contractSymbol":"AMD271217C00010000","optionType":"call","expiryDate":"2027-12-17","strike":10,"lastPrice":526,"bid":547.35,"ask":555.2,"volume":0,"openInterest":87,"impliedVolatility":1.5693,"delta":1,"gamma":0,"theta":0,"vega":0.0082,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T09:49:19"},{"contractSymbol":"AMD271217P00010000","optionType":"put","expiryDate":"2027-12-17","strike":10,"lastPrice":0.02,"bid":0,"ask":0.29,"volume":0,"openInterest":189,"impliedVolatility":1.4328,"delta":-0.0003,"gamma":0,"theta":-0.001,"vega":0.0071,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-04-06T09:41:33"},{"contractSymbol":"AMD271217C00015000","optionType":"call","expiryDate":"2027-12-17","strike":15,"lastPrice":536.6,"bid":542.65,"ask":550.45,"volume":8,"openInterest":1,"impliedVolatility":1.4186,"delta":1,"gamma":0,"theta":0,"vega":0.0112,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:18:40"},{"contractSymbol":"AMD271217P00015000","optionType":"put","expiryDate":"2027-12-17","strike":15,"lastPrice":0.08,"bid":0,"ask":4,"volume":0,"openInterest":15,"impliedVolatility":1.8868,"delta":-0.0004,"gamma":0,"theta":-0.0012,"vega":0.0096,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-09T13:54:23"},{"contractSymbol":"AMD271217C00020000","optionType":"call","expiryDate":"2027-12-17","strike":20,"lastPrice":518.7,"bid":537.95,"ask":545.75,"volume":0,"openInterest":2,"impliedVolatility":1.3307,"delta":1,"gamma":0,"theta":0,"vega":0.0141,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-13T12:37:49"},{"contractSymbol":"AMD271217P00020000","optionType":"put","expiryDate":"2027-12-17","strike":20,"lastPrice":0.06,"bid":0.01,"ask":0.3,"volume":0,"openInterest":357,"impliedVolatility":1.1665,"delta":-0.0005,"gamma":0,"theta":-0.0014,"vega":0.012,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-09T14:38:45"},{"contractSymbol":"AMD271217C00025000","optionType":"call","expiryDate":"2027-12-17","strike":25,"lastPrice":480.78,"bid":533.25,"ask":541.1,"volume":0,"openInterest":326,"impliedVolatility":1.2597,"delta":1,"gamma":0,"theta":0,"vega":0.0168,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-14T13:31:32"},{"contractSymbol":"AMD271217P00025000","optionType":"put","expiryDate":"2027-12-17","strike":25,"lastPrice":0.15,"bid":0.01,"ask":0.3,"volume":0,"openInterest":423,"impliedVolatility":1.082,"delta":-0.0007,"gamma":0,"theta":-0.0016,"vega":0.0144,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T09:59:15"},{"contractSymbol":"AMD271217C00030000","optionType":"call","expiryDate":"2027-12-17","strike":30,"lastPrice":502.65,"bid":528.6,"ask":536.45,"volume":0,"openInterest":70,"impliedVolatility":1.206,"delta":1,"gamma":0,"theta":0,"vega":0.0194,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T09:40:18"},{"contractSymbol":"AMD271217P00030000","optionType":"put","expiryDate":"2027-12-17","strike":30,"lastPrice":0.15,"bid":0,"ask":0.35,"volume":0,"openInterest":633,"impliedVolatility":1.0278,"delta":-0.0008,"gamma":0,"theta":-0.0018,"vega":0.0169,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T10:27:14"},{"contractSymbol":"AMD271217C00035000","optionType":"call","expiryDate":"2027-12-17","strike":35,"lastPrice":473.37,"bid":523.9,"ask":531.75,"volume":0,"openInterest":111,"impliedVolatility":1.1476,"delta":1,"gamma":0,"theta":0,"vega":0.0221,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T09:33:37"},{"contractSymbol":"AMD271217P00035000","optionType":"put","expiryDate":"2027-12-17","strike":35,"lastPrice":0.08,"bid":0.01,"ask":0.15,"volume":2,"openInterest":135,"impliedVolatility":0.8971,"delta":-0.0009,"gamma":0,"theta":-0.002,"vega":0.0195,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:37:14"},{"contractSymbol":"AMD271217C00040000","optionType":"call","expiryDate":"2027-12-17","strike":40,"lastPrice":511,"bid":519.25,"ask":527.2,"volume":0,"openInterest":160,"impliedVolatility":1.116,"delta":0.9998,"gamma":0,"theta":0,"vega":0.0248,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-06-22T15:55:00"},{"contractSymbol":"AMD271217P00040000","optionType":"put","expiryDate":"2027-12-17","strike":40,"lastPrice":0.23,"bid":0.1,"ask":1.25,"volume":0,"openInterest":486,"impliedVolatility":1.0863,"delta":-0.001,"gamma":0,"theta":-0.0022,"vega":0.0222,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-01T09:49:24"},{"contractSymbol":"AMD271217C00045000","optionType":"call","expiryDate":"2027-12-17","strike":45,"lastPrice":445.08,"bid":514.6,"ask":522.4,"volume":0,"openInterest":13,"impliedVolatility":1.06,"delta":0.9995,"gamma":0,"theta":0,"vega":0.0276,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-03T14:37:20"},{"contractSymbol":"AMD271217P00045000","optionType":"put","expiryDate":"2027-12-17","strike":45,"lastPrice":0.23,"bid":0.01,"ask":4.15,"volume":0,"openInterest":300,"impliedVolatility":1.2349,"delta":-0.0012,"gamma":0,"theta":-0.0024,"vega":0.0252,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-28T10:44:16"},{"contractSymbol":"AMD271217C00050000","optionType":"call","expiryDate":"2027-12-17","strike":50,"lastPrice":492.08,"bid":509.9,"ask":517.7,"volume":0,"openInterest":379,"impliedVolatility":1.0223,"delta":0.9993,"gamma":0,"theta":0,"vega":0.0306,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-13T15:49:35"},{"contractSymbol":"AMD271217P00050000","optionType":"put","expiryDate":"2027-12-17","strike":50,"lastPrice":0.26,"bid":0.1,"ask":4.2,"volume":0,"openInterest":464,"impliedVolatility":1.1861,"delta":-0.0014,"gamma":0,"theta":-0.0026,"vega":0.0284,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-03T11:37:50"},{"contractSymbol":"AMD271217C00055000","optionType":"call","expiryDate":"2027-12-17","strike":55,"lastPrice":406.5,"bid":505.25,"ask":513.2,"volume":0,"openInterest":468,"impliedVolatility":1.0027,"delta":0.999,"gamma":0,"theta":0,"vega":0.0339,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-02T15:29:25"},{"contractSymbol":"AMD271217P00055000","optionType":"put","expiryDate":"2027-12-17","strike":55,"lastPrice":0.25,"bid":0.01,"ask":4.25,"volume":0,"openInterest":386,"impliedVolatility":1.1343,"delta":-0.0015,"gamma":0,"theta":-0.0028,"vega":0.0317,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-09T13:41:13"},{"contractSymbol":"AMD271217C00060000","optionType":"call","expiryDate":"2027-12-17","strike":60,"lastPrice":421.12,"bid":500.65,"ask":508.4,"volume":0,"openInterest":180,"impliedVolatility":0.9594,"delta":0.9988,"gamma":0,"theta":0,"vega":0.0372,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-25T11:50:54"},{"contractSymbol":"AMD271217P00060000","optionType":"put","expiryDate":"2027-12-17","strike":60,"lastPrice":1.05,"bid":0,"ask":3,"volume":0,"openInterest":411,"impliedVolatility":1.027,"delta":-0.0017,"gamma":0,"theta":-0.0031,"vega":0.0353,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T14:37:24"},{"contractSymbol":"AMD271217C00065000","optionType":"call","expiryDate":"2027-12-17","strike":65,"lastPrice":396.99,"bid":495.9,"ask":503.75,"volume":0,"openInterest":394,"impliedVolatility":0.9329,"delta":0.9985,"gamma":0,"theta":0,"vega":0.0408,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-03T14:48:00"},{"contractSymbol":"AMD271217P00065000","optionType":"put","expiryDate":"2027-12-17","strike":65,"lastPrice":0.29,"bid":0,"ask":4.3,"volume":0,"openInterest":228,"impliedVolatility":1.0505,"delta":-0.002,"gamma":0,"theta":-0.0033,"vega":0.0392,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T10:13:44"},{"contractSymbol":"AMD271217C00070000","optionType":"call","expiryDate":"2027-12-17","strike":70,"lastPrice":438.8,"bid":491.25,"ask":499.25,"volume":0,"openInterest":972,"impliedVolatility":0.9169,"delta":0.9982,"gamma":0,"theta":0,"vega":0.0448,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-08T14:55:12"},{"contractSymbol":"AMD271217P00070000","optionType":"put","expiryDate":"2027-12-17","strike":70,"lastPrice":0.56,"bid":0.01,"ask":4.35,"volume":0,"openInterest":2126,"impliedVolatility":1.0157,"delta":-0.0022,"gamma":0,"theta":-0.0036,"vega":0.0435,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-10T10:42:48"},{"contractSymbol":"AMD271217C00075000","optionType":"call","expiryDate":"2027-12-17","strike":75,"lastPrice":410,"bid":486.6,"ask":494.4,"volume":0,"openInterest":172,"impliedVolatility":0.8815,"delta":0.998,"gamma":0,"theta":0,"vega":0.0492,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-18T12:39:03"},{"contractSymbol":"AMD271217P00075000","optionType":"put","expiryDate":"2027-12-17","strike":75,"lastPrice":0.36,"bid":0.15,"ask":0.86,"volume":1,"openInterest":1449,"impliedVolatility":0.7574,"delta":-0.0024,"gamma":0,"theta":-0.0039,"vega":0.048,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:23:51"},{"contractSymbol":"AMD271217C00080000","optionType":"call","expiryDate":"2027-12-17","strike":80,"lastPrice":405,"bid":482.25,"ask":489,"volume":0,"openInterest":363,"impliedVolatility":0.8137,"delta":0.9976,"gamma":0,"theta":0,"vega":0.054,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-18T14:35:00"},{"contractSymbol":"AMD271217P00080000","optionType":"put","expiryDate":"2027-12-17","strike":80,"lastPrice":0.51,"bid":0.01,"ask":3,"volume":0,"openInterest":487,"impliedVolatility":0.8929,"delta":-0.0027,"gamma":0,"theta":-0.0042,"vega":0.0531,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-10T10:42:08"},{"contractSymbol":"AMD271217C00085000","optionType":"call","expiryDate":"2027-12-17","strike":85,"lastPrice":411.97,"bid":477.6,"ask":484.35,"volume":0,"openInterest":374,"impliedVolatility":0.7957,"delta":0.9973,"gamma":0,"theta":0,"vega":0.0591,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-12T10:36:46"},{"contractSymbol":"AMD271217P00085000","optionType":"put","expiryDate":"2027-12-17","strike":85,"lastPrice":0.6,"bid":0.01,"ask":3.1,"volume":0,"openInterest":3039,"impliedVolatility":0.8697,"delta":-0.003,"gamma":0,"theta":-0.0045,"vega":0.0586,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-09T12:26:12"},{"contractSymbol":"AMD271217C00090000","optionType":"call","expiryDate":"2027-12-17","strike":90,"lastPrice":410.35,"bid":472.95,"ask":479.65,"volume":0,"openInterest":579,"impliedVolatility":0.7753,"delta":0.997,"gamma":0,"theta":0,"vega":0.0647,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-31T10:36:56"},{"contractSymbol":"AMD271217P00090000","optionType":"put","expiryDate":"2027-12-17","strike":90,"lastPrice":0.43,"bid":0.01,"ask":4.6,"volume":1,"openInterest":1790,"impliedVolatility":0.9007,"delta":-0.0034,"gamma":0,"theta":-0.0049,"vega":0.0643,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:34:45"},{"contractSymbol":"AMD271217C00095000","optionType":"call","expiryDate":"2027-12-17","strike":95,"lastPrice":437.73,"bid":468.3,"ask":475.6,"volume":0,"openInterest":578,"impliedVolatility":0.7902,"delta":0.9966,"gamma":0,"theta":0,"vega":0.0706,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-04T12:10:23"},{"contractSymbol":"AMD271217P00095000","optionType":"put","expiryDate":"2027-12-17","strike":95,"lastPrice":0.65,"bid":0.15,"ask":4.65,"volume":0,"openInterest":2007,"impliedVolatility":0.8806,"delta":-0.0037,"gamma":0,"theta":-0.0053,"vega":0.0703,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-08T10:29:40"},{"contractSymbol":"AMD271217C00100000","optionType":"call","expiryDate":"2027-12-17","strike":100,"lastPrice":455,"bid":463.65,"ask":470.25,"volume":1,"openInterest":881,"impliedVolatility":0.7374,"delta":0.9962,"gamma":0,"theta":0,"vega":0.0771,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:50:00"},{"contractSymbol":"AMD271217P00100000","optionType":"put","expiryDate":"2027-12-17","strike":100,"lastPrice":0.89,"bid":0.01,"ask":4.7,"volume":0,"openInterest":3381,"impliedVolatility":0.8527,"delta":-0.0041,"gamma":0,"theta":-0.0057,"vega":0.077,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T11:17:01"},{"contractSymbol":"AMD271217C00105000","optionType":"call","expiryDate":"2027-12-17","strike":105,"lastPrice":447,"bid":459.05,"ask":466.3,"volume":3,"openInterest":619,"impliedVolatility":0.7579,"delta":0.9958,"gamma":0,"theta":0,"vega":0.084,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:21:45"},{"contractSymbol":"AMD271217P00105000","optionType":"put","expiryDate":"2027-12-17","strike":105,"lastPrice":0.74,"bid":0.33,"ask":1.43,"volume":0,"openInterest":1184,"impliedVolatility":0.711,"delta":-0.0046,"gamma":0,"theta":-0.0061,"vega":0.0844,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T10:36:52"},{"contractSymbol":"AMD271217C00110000","optionType":"call","expiryDate":"2027-12-17","strike":110,"lastPrice":443.75,"bid":454.4,"ask":461.7,"volume":2,"openInterest":556,"impliedVolatility":0.7437,"delta":0.9953,"gamma":0,"theta":0,"vega":0.0916,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:57:53"},{"contractSymbol":"AMD271217P00110000","optionType":"put","expiryDate":"2027-12-17","strike":110,"lastPrice":0.74,"bid":0.51,"ask":1.18,"volume":4,"openInterest":725,"impliedVolatility":0.6883,"delta":-0.005,"gamma":0,"theta":-0.0066,"vega":0.0921,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:01:36"},{"contractSymbol":"AMD271217C00115000","optionType":"call","expiryDate":"2027-12-17","strike":115,"lastPrice":441.7,"bid":449.75,"ask":456.75,"volume":0,"openInterest":631,"impliedVolatility":0.716,"delta":0.9948,"gamma":0,"theta":0,"vega":0.0998,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:58:26"},{"contractSymbol":"AMD271217P00115000","optionType":"put","expiryDate":"2027-12-17","strike":115,"lastPrice":0.83,"bid":0.01,"ask":3.95,"volume":3,"openInterest":2142,"impliedVolatility":0.7628,"delta":-0.0055,"gamma":0,"theta":-0.0071,"vega":0.1007,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:57:52"},{"contractSymbol":"AMD271217C00120000","optionType":"call","expiryDate":"2027-12-17","strike":120,"lastPrice":432,"bid":445.15,"ask":452.5,"volume":3,"openInterest":1173,"impliedVolatility":0.7183,"delta":0.9942,"gamma":0,"theta":0,"vega":0.1086,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:05:47"},{"contractSymbol":"AMD271217P00120000","optionType":"put","expiryDate":"2027-12-17","strike":120,"lastPrice":1.01,"bid":0.01,"ask":5,"volume":0,"openInterest":2476,"impliedVolatility":0.7738,"delta":-0.0061,"gamma":0,"theta":-0.0076,"vega":0.1095,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T10:52:05"},{"contractSymbol":"AMD271217C00125000","optionType":"call","expiryDate":"2027-12-17","strike":125,"lastPrice":392.95,"bid":440.6,"ask":447.55,"volume":0,"openInterest":797,"impliedVolatility":0.6929,"delta":0.9936,"gamma":0,"theta":0,"vega":0.1179,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-08T12:39:44"},{"contractSymbol":"AMD271217P00125000","optionType":"put","expiryDate":"2027-12-17","strike":125,"lastPrice":1.23,"bid":0.59,"ask":1.58,"volume":1,"openInterest":833,"impliedVolatility":0.6597,"delta":-0.0067,"gamma":0,"theta":-0.0082,"vega":0.1188,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:41:14"},{"contractSymbol":"AMD271217C00130000","optionType":"call","expiryDate":"2027-12-17","strike":130,"lastPrice":405,"bid":435.9,"ask":442.6,"volume":0,"openInterest":574,"impliedVolatility":0.6702,"delta":0.993,"gamma":0,"theta":0,"vega":0.1278,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T14:06:03"},{"contractSymbol":"AMD271217P00130000","optionType":"put","expiryDate":"2027-12-17","strike":130,"lastPrice":1.17,"bid":0.5,"ask":5.2,"volume":0,"openInterest":6790,"impliedVolatility":0.7528,"delta":-0.0074,"gamma":0,"theta":-0.0088,"vega":0.1287,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T14:05:05"},{"contractSymbol":"AMD271217C00135000","optionType":"call","expiryDate":"2027-12-17","strike":135,"lastPrice":387,"bid":431.35,"ask":437.7,"volume":0,"openInterest":516,"impliedVolatility":0.65,"delta":0.9923,"gamma":0,"theta":0,"vega":0.1383,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-11T11:07:15"},{"contractSymbol":"AMD271217P00135000","optionType":"put","expiryDate":"2027-12-17","strike":135,"lastPrice":1.27,"bid":0.52,"ask":1.45,"volume":2,"openInterest":1869,"impliedVolatility":0.6191,"delta":-0.0081,"gamma":0,"theta":-0.0095,"vega":0.1399,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:27:48"},{"contractSymbol":"AMD271217C00140000","optionType":"call","expiryDate":"2027-12-17","strike":140,"lastPrice":394,"bid":426.8,"ask":433.75,"volume":0,"openInterest":898,"impliedVolatility":0.6622,"delta":0.9915,"gamma":0.0001,"theta":0,"vega":0.1496,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-09T13:49:56"},{"contractSymbol":"AMD271217P00140000","optionType":"put","expiryDate":"2027-12-17","strike":140,"lastPrice":1.36,"bid":0.01,"ask":4.8,"volume":5,"openInterest":2455,"impliedVolatility":0.6956,"delta":-0.0088,"gamma":0.0001,"theta":-0.0101,"vega":0.1512,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:32:37"},{"contractSymbol":"AMD271217C00145000","optionType":"call","expiryDate":"2027-12-17","strike":145,"lastPrice":337,"bid":422.15,"ask":428.2,"volume":0,"openInterest":564,"impliedVolatility":0.6242,"delta":0.9907,"gamma":0.0001,"theta":0,"vega":0.1618,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-04T11:28:32"},{"contractSymbol":"AMD271217P00145000","optionType":"put","expiryDate":"2027-12-17","strike":145,"lastPrice":1.61,"bid":0.34,"ask":5.1,"volume":4,"openInterest":631,"impliedVolatility":0.6942,"delta":-0.0096,"gamma":0.0001,"theta":-0.0109,"vega":0.164,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:09:08"},{"contractSymbol":"AMD271217C00150000","optionType":"call","expiryDate":"2027-12-17","strike":150,"lastPrice":403.97,"bid":417.6,"ask":424.6,"volume":54,"openInterest":3017,"impliedVolatility":0.6465,"delta":0.9898,"gamma":0.0001,"theta":0,"vega":0.1746,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:15:03"},{"contractSymbol":"AMD271217P00150000","optionType":"put","expiryDate":"2027-12-17","strike":150,"lastPrice":1.65,"bid":1.3,"ask":2.29,"volume":3,"openInterest":2661,"impliedVolatility":0.6315,"delta":-0.0105,"gamma":0.0001,"theta":-0.0116,"vega":0.1769,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:39:48"},{"contractSymbol":"AMD271217C00155000","optionType":"call","expiryDate":"2027-12-17","strike":155,"lastPrice":401.79,"bid":413.1,"ask":420.45,"volume":4,"openInterest":530,"impliedVolatility":0.6489,"delta":0.9889,"gamma":0.0001,"theta":0,"vega":0.1881,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:30:29"},{"contractSymbol":"AMD271217P00155000","optionType":"put","expiryDate":"2027-12-17","strike":155,"lastPrice":1.82,"bid":0.79,"ask":2.52,"volume":1,"openInterest":632,"impliedVolatility":0.609,"delta":-0.0115,"gamma":0.0001,"theta":-0.0124,"vega":0.1903,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:26:01"},{"contractSymbol":"AMD271217C00160000","optionType":"call","expiryDate":"2027-12-17","strike":160,"lastPrice":403.17,"bid":408.5,"ask":414.3,"volume":0,"openInterest":865,"impliedVolatility":0.6009,"delta":0.9879,"gamma":0.0001,"theta":0,"vega":0.2023,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:27:02"},{"contractSymbol":"AMD271217P00160000","optionType":"put","expiryDate":"2027-12-17","strike":160,"lastPrice":3.1,"bid":1.56,"ask":3.45,"volume":0,"openInterest":1117,"impliedVolatility":0.6381,"delta":-0.0125,"gamma":0.0001,"theta":-0.0133,"vega":0.2044,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T09:36:14"},{"contractSymbol":"AMD271217C00165000","optionType":"call","expiryDate":"2027-12-17","strike":165,"lastPrice":371.5,"bid":404,"ask":411.4,"volume":0,"openInterest":923,"impliedVolatility":0.6339,"delta":0.9868,"gamma":0.0001,"theta":0,"vega":0.2172,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-09T12:48:04"},{"contractSymbol":"AMD271217P00165000","optionType":"put","expiryDate":"2027-12-17","strike":165,"lastPrice":2.98,"bid":0.01,"ask":3.4,"volume":0,"openInterest":2041,"impliedVolatility":0.5846,"delta":-0.0136,"gamma":0.0001,"theta":-0.0142,"vega":0.2204,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T12:32:23"},{"contractSymbol":"AMD271217C00170000","optionType":"call","expiryDate":"2027-12-17","strike":170,"lastPrice":340.25,"bid":399.5,"ask":406.35,"volume":0,"openInterest":1045,"impliedVolatility":0.6166,"delta":0.9857,"gamma":0.0001,"theta":0,"vega":0.233,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T15:11:11"},{"contractSymbol":"AMD271217P00170000","optionType":"put","expiryDate":"2027-12-17","strike":170,"lastPrice":2.51,"bid":0.01,"ask":6.25,"volume":0,"openInterest":1064,"impliedVolatility":0.6351,"delta":-0.0148,"gamma":0.0001,"theta":-0.0151,"vega":0.2362,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T13:21:06"},{"contractSymbol":"AMD271217C00175000","optionType":"call","expiryDate":"2027-12-17","strike":175,"lastPrice":387.22,"bid":394.95,"ask":401.05,"volume":2,"openInterest":764,"impliedVolatility":0.5945,"delta":0.9845,"gamma":0.0001,"theta":0,"vega":0.2499,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:45:54"},{"contractSymbol":"AMD271217P00175000","optionType":"put","expiryDate":"2027-12-17","strike":175,"lastPrice":2.73,"bid":1.67,"ask":3.35,"volume":0,"openInterest":1437,"impliedVolatility":0.5967,"delta":-0.016,"gamma":0.0001,"theta":-0.0161,"vega":0.2538,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T13:22:55"},{"contractSymbol":"AMD271217C00180000","optionType":"call","expiryDate":"2027-12-17","strike":180,"lastPrice":384,"bid":390.55,"ask":396.55,"volume":2,"openInterest":1269,"impliedVolatility":0.5906,"delta":0.9832,"gamma":0.0001,"theta":0,"vega":0.2676,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:48:50"},{"contractSymbol":"AMD271217P00180000","optionType":"put","expiryDate":"2027-12-17","strike":180,"lastPrice":3.03,"bid":1.81,"ask":6.45,"volume":0,"openInterest":1316,"impliedVolatility":0.6412,"delta":-0.0173,"gamma":0.0001,"theta":-0.0171,"vega":0.2717,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T14:36:25"},{"contractSymbol":"AMD271217C00185000","optionType":"call","expiryDate":"2027-12-17","strike":185,"lastPrice":380.92,"bid":386,"ask":393.3,"volume":0,"openInterest":260,"impliedVolatility":0.6078,"delta":0.9818,"gamma":0.0001,"theta":0,"vega":0.286,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:27:02"},{"contractSymbol":"AMD271217P00185000","optionType":"put","expiryDate":"2027-12-17","strike":185,"lastPrice":3.9,"bid":1.71,"ask":6.6,"volume":0,"openInterest":807,"impliedVolatility":0.6281,"delta":-0.0188,"gamma":0.0001,"theta":-0.0182,"vega":0.2899,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T10:21:05"},{"contractSymbol":"AMD271217C00190000","optionType":"call","expiryDate":"2027-12-17","strike":190,"lastPrice":369.38,"bid":381.6,"ask":388.7,"volume":0,"openInterest":439,"impliedVolatility":0.602,"delta":0.9803,"gamma":0.0001,"theta":0,"vega":0.305,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:05:41"},{"contractSymbol":"AMD271217P00190000","optionType":"put","expiryDate":"2027-12-17","strike":190,"lastPrice":3.47,"bid":2.55,"ask":6.7,"volume":1,"openInterest":866,"impliedVolatility":0.6283,"delta":-0.0202,"gamma":0.0001,"theta":-0.0193,"vega":0.3088,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:50:24"},{"contractSymbol":"AMD271217C00195000","optionType":"call","expiryDate":"2027-12-17","strike":195,"lastPrice":278.25,"bid":377.2,"ask":382.8,"volume":0,"openInterest":2635,"impliedVolatility":0.5736,"delta":0.9788,"gamma":0.0001,"theta":0,"vega":0.3249,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-01T09:43:25"},{"contractSymbol":"AMD271217P00195000","optionType":"put","expiryDate":"2027-12-17","strike":195,"lastPrice":5.4,"bid":1.05,"ask":6.85,"volume":0,"openInterest":526,"impliedVolatility":0.5956,"delta":-0.0218,"gamma":0.0001,"theta":-0.0205,"vega":0.3302,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-11T10:01:18"},{"contractSymbol":"AMD271217C00200000","optionType":"call","expiryDate":"2027-12-17","strike":200,"lastPrice":360.22,"bid":372.85,"ask":378.85,"volume":114,"openInterest":4043,"impliedVolatility":0.5789,"delta":0.9771,"gamma":0.0001,"theta":0,"vega":0.3458,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:33:36"},{"contractSymbol":"AMD271217P00200000","optionType":"put","expiryDate":"2027-12-17","strike":200,"lastPrice":4.08,"bid":1.59,"ask":6.5,"volume":2,"openInterest":2442,"impliedVolatility":0.5858,"delta":-0.0236,"gamma":0.0001,"theta":-0.0217,"vega":0.351,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:01:09"},{"contractSymbol":"AMD271217C00210000","optionType":"call","expiryDate":"2027-12-17","strike":210,"lastPrice":335.25,"bid":364.1,"ask":369.55,"volume":0,"openInterest":1543,"impliedVolatility":0.5655,"delta":0.9735,"gamma":0.0002,"theta":0,"vega":0.3908,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T11:48:21"},{"contractSymbol":"AMD271217P00210000","optionType":"put","expiryDate":"2027-12-17","strike":210,"lastPrice":8,"bid":2.12,"ask":7.35,"volume":0,"openInterest":2792,"impliedVolatility":0.58,"delta":-0.0272,"gamma":0.0002,"theta":-0.0243,"vega":0.3973,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-03T12:57:54"},{"contractSymbol":"AMD271217C00220000","optionType":"call","expiryDate":"2027-12-17","strike":220,"lastPrice":343,"bid":355.45,"ask":361.5,"volume":1,"openInterest":1028,"impliedVolatility":0.5692,"delta":0.9695,"gamma":0.0002,"theta":0,"vega":0.4386,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:34:45"},{"contractSymbol":"AMD271217P00220000","optionType":"put","expiryDate":"2027-12-17","strike":220,"lastPrice":6,"bid":2.65,"ask":6.15,"volume":0,"openInterest":3840,"impliedVolatility":0.5479,"delta":-0.0313,"gamma":0.0002,"theta":-0.0271,"vega":0.4445,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:13:15"},{"contractSymbol":"AMD271217C00230000","optionType":"call","expiryDate":"2027-12-17","strike":230,"lastPrice":293.32,"bid":347,"ask":352.85,"volume":0,"openInterest":1074,"impliedVolatility":0.5643,"delta":0.9651,"gamma":0.0002,"theta":0,"vega":0.4894,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-08T10:54:37"},{"contractSymbol":"AMD271217P00230000","optionType":"put","expiryDate":"2027-12-17","strike":230,"lastPrice":6.6,"bid":3.6,"ask":7.2,"volume":1,"openInterest":1892,"impliedVolatility":0.5491,"delta":-0.0359,"gamma":0.0002,"theta":-0.0301,"vega":0.4972,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:31:32"},{"contractSymbol":"AMD271217C00240000","optionType":"call","expiryDate":"2027-12-17","strike":240,"lastPrice":288.82,"bid":338.6,"ask":344.6,"volume":0,"openInterest":447,"impliedVolatility":0.5627,"delta":0.9602,"gamma":0.0002,"theta":0,"vega":0.5444,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T13:52:15"},{"contractSymbol":"AMD271217P00240000","optionType":"put","expiryDate":"2027-12-17","strike":240,"lastPrice":7.7,"bid":3.7,"ask":11.1,"volume":3,"openInterest":1941,"impliedVolatility":0.5665,"delta":-0.0409,"gamma":0.0002,"theta":-0.0333,"vega":0.5542,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:35:26"},{"contractSymbol":"AMD271217C00250000","optionType":"call","expiryDate":"2027-12-17","strike":250,"lastPrice":321.03,"bid":330.35,"ask":335.85,"volume":2,"openInterest":1327,"impliedVolatility":0.5562,"delta":0.9549,"gamma":0.0003,"theta":0,"vega":0.6018,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:57:44"},{"contractSymbol":"AMD271217P00250000","optionType":"put","expiryDate":"2027-12-17","strike":250,"lastPrice":8.71,"bid":8,"ask":10.1,"volume":1,"openInterest":5995,"impliedVolatility":0.5718,"delta":-0.0464,"gamma":0.0003,"theta":-0.0367,"vega":0.6109,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:56:23"},{"contractSymbol":"AMD271217C00260000","optionType":"call","expiryDate":"2027-12-17","strike":260,"lastPrice":316,"bid":322.2,"ask":329.05,"volume":0,"openInterest":1316,"impliedVolatility":0.5647,"delta":0.9492,"gamma":0.0003,"theta":-0.0019,"vega":0.6614,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:17:33"},{"contractSymbol":"AMD271217P00260000","optionType":"put","expiryDate":"2027-12-17","strike":260,"lastPrice":10.81,"bid":5.95,"ask":12.65,"volume":0,"openInterest":1960,"impliedVolatility":0.5531,"delta":-0.0523,"gamma":0.0003,"theta":-0.0403,"vega":0.6727,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:27:33"},{"contractSymbol":"AMD271217C00270000","optionType":"call","expiryDate":"2027-12-17","strike":270,"lastPrice":275.51,"bid":314.2,"ask":321.05,"volume":0,"openInterest":694,"impliedVolatility":0.5624,"delta":0.9429,"gamma":0.0003,"theta":-0.0066,"vega":0.7243,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-11T13:01:14"},{"contractSymbol":"AMD271217P00270000","optionType":"put","expiryDate":"2027-12-17","strike":270,"lastPrice":12.03,"bid":7.4,"ask":12.85,"volume":3,"openInterest":4122,"impliedVolatility":0.5431,"delta":-0.0588,"gamma":0.0003,"theta":-0.044,"vega":0.7383,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:31:32"},{"contractSymbol":"AMD271217C00280000","optionType":"call","expiryDate":"2027-12-17","strike":280,"lastPrice":295,"bid":306.35,"ask":311.9,"volume":5,"openInterest":1064,"impliedVolatility":0.5522,"delta":0.9363,"gamma":0.0004,"theta":-0.0113,"vega":0.7891,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:57:27"},{"contractSymbol":"AMD271217P00280000","optionType":"put","expiryDate":"2027-12-17","strike":280,"lastPrice":14.13,"bid":10.25,"ask":14.9,"volume":0,"openInterest":943,"impliedVolatility":0.5543,"delta":-0.0656,"gamma":0.0004,"theta":-0.0478,"vega":0.8027,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:48:10"},{"contractSymbol":"AMD271217C00290000","optionType":"call","expiryDate":"2027-12-17","strike":290,"lastPrice":280.01,"bid":298.65,"ask":304.3,"volume":0,"openInterest":478,"impliedVolatility":0.552,"delta":0.9292,"gamma":0.0004,"theta":-0.0162,"vega":0.8546,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T10:23:57"},{"contractSymbol":"AMD271217P00290000","optionType":"put","expiryDate":"2027-12-17","strike":290,"lastPrice":15.97,"bid":11.95,"ask":18.55,"volume":2,"openInterest":280,"impliedVolatility":0.5642,"delta":-0.0729,"gamma":0.0004,"theta":-0.0518,"vega":0.8709,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:50:07"},{"contractSymbol":"AMD271217C00300000","optionType":"call","expiryDate":"2027-12-17","strike":300,"lastPrice":290,"bid":291.05,"ask":296.85,"volume":3,"openInterest":1947,"impliedVolatility":0.5516,"delta":0.9218,"gamma":0.0004,"theta":-0.0211,"vega":0.922,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:00"},{"contractSymbol":"AMD271217P00300000","optionType":"put","expiryDate":"2027-12-17","strike":300,"lastPrice":17.5,"bid":12.75,"ask":20.3,"volume":3,"openInterest":2566,"impliedVolatility":0.5561,"delta":-0.0806,"gamma":0.0004,"theta":-0.0558,"vega":0.9401,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:35:26"},{"contractSymbol":"AMD271217C00310000","optionType":"call","expiryDate":"2027-12-17","strike":310,"lastPrice":279.22,"bid":283.65,"ask":289.65,"volume":0,"openInterest":734,"impliedVolatility":0.5521,"delta":0.9139,"gamma":0.0004,"theta":-0.0261,"vega":0.9908,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:45:26"},{"contractSymbol":"AMD271217P00310000","optionType":"put","expiryDate":"2027-12-17","strike":310,"lastPrice":19.95,"bid":15.8,"ask":22.4,"volume":5,"openInterest":735,"impliedVolatility":0.5605,"delta":-0.0888,"gamma":0.0005,"theta":-0.06,"vega":1.0097,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:27:17"},{"contractSymbol":"AMD271217C00320000","optionType":"call","expiryDate":"2027-12-17","strike":320,"lastPrice":271.54,"bid":276.35,"ask":282.2,"volume":2,"openInterest":990,"impliedVolatility":0.5506,"delta":0.9057,"gamma":0.0005,"theta":-0.0311,"vega":1.0592,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:03:36"},{"contractSymbol":"AMD271217P00320000","optionType":"put","expiryDate":"2027-12-17","strike":320,"lastPrice":22.37,"bid":17.05,"ask":22.9,"volume":30,"openInterest":3674,"impliedVolatility":0.547,"delta":-0.0973,"gamma":0.0005,"theta":-0.0641,"vega":1.0776,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:34:18"},{"contractSymbol":"AMD271217C00330000","optionType":"call","expiryDate":"2027-12-17","strike":330,"lastPrice":263.55,"bid":269.35,"ask":276.3,"volume":0,"openInterest":958,"impliedVolatility":0.5558,"delta":0.8972,"gamma":0.0005,"theta":-0.0362,"vega":1.1274,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T13:05:20"},{"contractSymbol":"AMD271217P00330000","optionType":"put","expiryDate":"2027-12-17","strike":330,"lastPrice":24.77,"bid":19.4,"ask":27.35,"volume":1,"openInterest":578,"impliedVolatility":0.556,"delta":-0.1062,"gamma":0.0005,"theta":-0.0683,"vega":1.1481,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:47:18"},{"contractSymbol":"AMD271217C00340000","optionType":"call","expiryDate":"2027-12-17","strike":340,"lastPrice":223.71,"bid":262.4,"ask":268.25,"volume":0,"openInterest":425,"impliedVolatility":0.5505,"delta":0.8884,"gamma":0.0006,"theta":-0.0412,"vega":1.1963,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T15:42:28"},{"contractSymbol":"AMD271217P00340000","optionType":"put","expiryDate":"2027-12-17","strike":340,"lastPrice":27.29,"bid":24.5,"ask":28.25,"volume":4,"openInterest":1797,"impliedVolatility":0.5593,"delta":-0.1154,"gamma":0.0006,"theta":-0.0725,"vega":1.2202,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:33:12"},{"contractSymbol":"AMD271217C00350000","optionType":"call","expiryDate":"2027-12-17","strike":350,"lastPrice":250,"bid":255.6,"ask":261.4,"volume":0,"openInterest":1372,"impliedVolatility":0.5502,"delta":0.8792,"gamma":0.0006,"theta":-0.0461,"vega":1.2647,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:10:21"},{"contractSymbol":"AMD271217P00350000","optionType":"put","expiryDate":"2027-12-17","strike":350,"lastPrice":30.21,"bid":24.8,"ask":31.5,"volume":5,"openInterest":1202,"impliedVolatility":0.5515,"delta":-0.125,"gamma":0.0006,"theta":-0.0767,"vega":1.2888,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:13:53"},{"contractSymbol":"AMD271217C00360000","optionType":"call","expiryDate":"2027-12-17","strike":360,"lastPrice":241.5,"bid":249.05,"ask":256.25,"volume":0,"openInterest":1485,"impliedVolatility":0.5557,"delta":0.8699,"gamma":0.0006,"theta":-0.051,"vega":1.3313,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:57:37"},{"contractSymbol":"AMD271217P00360000","optionType":"put","expiryDate":"2027-12-17","strike":360,"lastPrice":33.2,"bid":27.75,"ask":35.7,"volume":3,"openInterest":196,"impliedVolatility":0.5567,"delta":-0.1348,"gamma":0.0006,"theta":-0.0808,"vega":1.3576,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:55:42"},{"contractSymbol":"AMD271217C00370000","optionType":"call","expiryDate":"2027-12-17","strike":370,"lastPrice":231.65,"bid":243.3,"ask":248.45,"volume":1,"openInterest":951,"impliedVolatility":0.5532,"delta":0.8603,"gamma":0.0006,"theta":-0.0559,"vega":1.3968,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:36:21"},{"contractSymbol":"AMD271217P00370000","optionType":"put","expiryDate":"2027-12-17","strike":370,"lastPrice":36.9,"bid":30.85,"ask":38.7,"volume":0,"openInterest":488,"impliedVolatility":0.5566,"delta":-0.1448,"gamma":0.0007,"theta":-0.0849,"vega":1.4231,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T14:15:12"},{"contractSymbol":"AMD271217C00380000","optionType":"call","expiryDate":"2027-12-17","strike":380,"lastPrice":227.46,"bid":236.3,"ask":243.4,"volume":5,"openInterest":495,"impliedVolatility":0.5551,"delta":0.8505,"gamma":0.0007,"theta":-0.0606,"vega":1.462,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:00:13"},{"contractSymbol":"AMD271217P00380000","optionType":"put","expiryDate":"2027-12-17","strike":380,"lastPrice":40.05,"bid":34.7,"ask":41.6,"volume":101,"openInterest":217,"impliedVolatility":0.5577,"delta":-0.1551,"gamma":0.0007,"theta":-0.0889,"vega":1.4909,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:15:34"},{"contractSymbol":"AMD271217C00390000","optionType":"call","expiryDate":"2027-12-17","strike":390,"lastPrice":220.4,"bid":230.15,"ask":237.25,"volume":4,"openInterest":338,"impliedVolatility":0.555,"delta":0.8405,"gamma":0.0007,"theta":-0.0653,"vega":1.5256,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:56:32"},{"contractSymbol":"AMD271217P00390000","optionType":"put","expiryDate":"2027-12-17","strike":390,"lastPrice":42.9,"bid":39.45,"ask":44.85,"volume":1,"openInterest":136,"impliedVolatility":0.5616,"delta":-0.1656,"gamma":0.0007,"theta":-0.0928,"vega":1.5546,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:21:03"},{"contractSymbol":"AMD271217C00400000","optionType":"call","expiryDate":"2027-12-17","strike":400,"lastPrice":225,"bid":224.15,"ask":230,"volume":4,"openInterest":1387,"impliedVolatility":0.551,"delta":0.8304,"gamma":0.0007,"theta":-0.0698,"vega":1.5869,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:02"},{"contractSymbol":"AMD271217P00400000","optionType":"put","expiryDate":"2027-12-17","strike":400,"lastPrice":47.45,"bid":43.5,"ask":48.75,"volume":3,"openInterest":738,"impliedVolatility":0.5643,"delta":-0.1763,"gamma":0.0008,"theta":-0.0967,"vega":1.6153,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:46:05"},{"contractSymbol":"AMD271217C00410000","optionType":"call","expiryDate":"2027-12-17","strike":410,"lastPrice":212.85,"bid":218.35,"ask":225.3,"volume":3,"openInterest":314,"impliedVolatility":0.5548,"delta":0.8202,"gamma":0.0008,"theta":-0.0743,"vega":1.6461,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:59:14"},{"contractSymbol":"AMD271217P00410000","optionType":"put","expiryDate":"2027-12-17","strike":410,"lastPrice":50.43,"bid":45.6,"ask":52.5,"volume":8,"openInterest":715,"impliedVolatility":0.5595,"delta":-0.1871,"gamma":0.0008,"theta":-0.1004,"vega":1.6767,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:45:43"},{"contractSymbol":"AMD271217C00420000","optionType":"call","expiryDate":"2027-12-17","strike":420,"lastPrice":202.83,"bid":212.75,"ask":218.4,"volume":3,"openInterest":406,"impliedVolatility":0.5518,"delta":0.8098,"gamma":0.0008,"theta":-0.0786,"vega":1.704,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:58:37"},{"contractSymbol":"AMD271217P00420000","optionType":"put","expiryDate":"2027-12-17","strike":420,"lastPrice":55.08,"bid":49,"ask":55.55,"volume":100,"openInterest":1756,"impliedVolatility":0.556,"delta":-0.1981,"gamma":0.0008,"theta":-0.104,"vega":1.7362,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:01:55"},{"contractSymbol":"AMD271217C00430000","optionType":"call","expiryDate":"2027-12-17","strike":430,"lastPrice":198,"bid":207.15,"ask":214.35,"volume":5,"openInterest":315,"impliedVolatility":0.556,"delta":0.7993,"gamma":0.0008,"theta":-0.0828,"vega":1.7604,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:24:28"},{"contractSymbol":"AMD271217P00430000","optionType":"put","expiryDate":"2027-12-17","strike":430,"lastPrice":55.8,"bid":53.7,"ask":58.4,"volume":21,"openInterest":260,"impliedVolatility":0.5549,"delta":-0.2092,"gamma":0.0009,"theta":-0.1075,"vega":1.793,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:35"},{"contractSymbol":"AMD271217C00440000","optionType":"call","expiryDate":"2027-12-17","strike":440,"lastPrice":192.65,"bid":201.8,"ask":208.45,"volume":2,"openInterest":257,"impliedVolatility":0.5549,"delta":0.7888,"gamma":0.0008,"theta":-0.0868,"vega":1.8143,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:35:11"},{"contractSymbol":"AMD271217P00440000","optionType":"put","expiryDate":"2027-12-17","strike":440,"lastPrice":77.1,"bid":58,"ask":63.75,"volume":0,"openInterest":744,"impliedVolatility":0.5585,"delta":-0.2206,"gamma":0.0009,"theta":-0.1109,"vega":1.846,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T15:09:52"},{"contractSymbol":"AMD271217C00450000","optionType":"call","expiryDate":"2027-12-17","strike":450,"lastPrice":193.55,"bid":196.65,"ask":202.4,"volume":0,"openInterest":508,"impliedVolatility":0.5533,"delta":0.7782,"gamma":0.0008,"theta":-0.0907,"vega":1.8656,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:18:54"},{"contractSymbol":"AMD271217P00450000","optionType":"put","expiryDate":"2027-12-17","strike":450,"lastPrice":67.6,"bid":62,"ask":69.2,"volume":44,"openInterest":783,"impliedVolatility":0.5612,"delta":-0.2317,"gamma":0.0009,"theta":-0.1141,"vega":1.8988,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:21:51"},{"contractSymbol":"AMD271217C00460000","optionType":"call","expiryDate":"2027-12-17","strike":460,"lastPrice":182.65,"bid":191.45,"ask":197.5,"volume":5,"openInterest":177,"impliedVolatility":0.5539,"delta":0.7676,"gamma":0.0009,"theta":-0.0944,"vega":1.9147,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:28:41"},{"contractSymbol":"AMD271217P00460000","optionType":"put","expiryDate":"2027-12-17","strike":460,"lastPrice":72.21,"bid":66,"ask":73.7,"volume":10,"openInterest":138,"impliedVolatility":0.5603,"delta":-0.2431,"gamma":0.0009,"theta":-0.1172,"vega":1.9464,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:57:01"},{"contractSymbol":"AMD271217C00470000","optionType":"call","expiryDate":"2027-12-17","strike":470,"lastPrice":179.2,"bid":186.6,"ask":192.35,"volume":1,"openInterest":362,"impliedVolatility":0.5541,"delta":0.7569,"gamma":0.0009,"theta":-0.098,"vega":1.9621,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:55:47"},{"contractSymbol":"AMD271217P00470000","optionType":"put","expiryDate":"2027-12-17","strike":470,"lastPrice":77.64,"bid":70.35,"ask":78.35,"volume":5,"openInterest":433,"impliedVolatility":0.5597,"delta":-0.2547,"gamma":0.001,"theta":-0.1202,"vega":1.9943,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:23:04"},{"contractSymbol":"AMD271217C00480000","optionType":"call","expiryDate":"2027-12-17","strike":480,"lastPrice":173.08,"bid":181.8,"ask":188,"volume":1,"openInterest":504,"impliedVolatility":0.5558,"delta":0.7462,"gamma":0.0009,"theta":-0.1014,"vega":2.0075,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:39:40"},{"contractSymbol":"AMD271217P00480000","optionType":"put","expiryDate":"2027-12-17","strike":480,"lastPrice":89.88,"bid":76,"ask":83,"volume":0,"openInterest":205,"impliedVolatility":0.5622,"delta":-0.2659,"gamma":0.001,"theta":-0.123,"vega":2.0396,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T10:51:52"},{"contractSymbol":"AMD271217C00490000","optionType":"call","expiryDate":"2027-12-17","strike":490,"lastPrice":168.92,"bid":177,"ask":183.8,"volume":1,"openInterest":671,"impliedVolatility":0.5574,"delta":0.7356,"gamma":0.0009,"theta":-0.1047,"vega":2.0505,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:44:33"},{"contractSymbol":"AMD271217P00490000","optionType":"put","expiryDate":"2027-12-17","strike":490,"lastPrice":88.09,"bid":81,"ask":88,"volume":21,"openInterest":250,"impliedVolatility":0.563,"delta":-0.2774,"gamma":0.001,"theta":-0.1257,"vega":2.0807,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:49:23"},{"contractSymbol":"AMD271217C00500000","optionType":"call","expiryDate":"2027-12-17","strike":500,"lastPrice":163.05,"bid":172.45,"ask":179.05,"volume":23,"openInterest":1594,"impliedVolatility":0.5571,"delta":0.7249,"gamma":0.001,"theta":-0.1079,"vega":2.091,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:32:24"},{"contractSymbol":"AMD271217P00500000","optionType":"put","expiryDate":"2027-12-17","strike":500,"lastPrice":93.79,"bid":85.3,"ask":93,"volume":0,"openInterest":276,"impliedVolatility":0.5612,"delta":-0.2891,"gamma":0.001,"theta":-0.1283,"vega":2.1199,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T14:26:23"},{"contractSymbol":"AMD271217C00510000","optionType":"call","expiryDate":"2027-12-17","strike":510,"lastPrice":163.3,"bid":168.05,"ask":174.5,"volume":0,"openInterest":1687,"impliedVolatility":0.5574,"delta":0.7143,"gamma":0.001,"theta":-0.1109,"vega":2.1292,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:50:33"},{"contractSymbol":"AMD271217P00510000","optionType":"put","expiryDate":"2027-12-17","strike":510,"lastPrice":98.35,"bid":90.3,"ask":98,"volume":4,"openInterest":163,"impliedVolatility":0.5611,"delta":-0.3004,"gamma":0.001,"theta":-0.1307,"vega":2.1576,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:53:52"},{"contractSymbol":"AMD271217C00520000","optionType":"call","expiryDate":"2027-12-17","strike":520,"lastPrice":163,"bid":163.6,"ask":170.5,"volume":1,"openInterest":915,"impliedVolatility":0.5583,"delta":0.7037,"gamma":0.001,"theta":-0.1137,"vega":2.1653,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:00:11"},{"contractSymbol":"AMD271217P00520000","optionType":"put","expiryDate":"2027-12-17","strike":520,"lastPrice":115.01,"bid":97,"ask":102.55,"volume":0,"openInterest":116,"impliedVolatility":0.563,"delta":-0.3119,"gamma":0.0011,"theta":-0.133,"vega":2.1921,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T15:02:20"},{"contractSymbol":"AMD271217C00530000","optionType":"call","expiryDate":"2027-12-17","strike":530,"lastPrice":154.81,"bid":159.45,"ask":164.95,"volume":2,"openInterest":1466,"impliedVolatility":0.5557,"delta":0.6931,"gamma":0.001,"theta":-0.1164,"vega":2.1995,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:43:41"},{"contractSymbol":"AMD271217P00530000","optionType":"put","expiryDate":"2027-12-17","strike":530,"lastPrice":107.45,"bid":101,"ask":107.95,"volume":2,"openInterest":53,"impliedVolatility":0.5601,"delta":-0.3234,"gamma":0.0011,"theta":-0.1351,"vega":2.225,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:07:50"},{"contractSymbol":"AMD271217C00540000","optionType":"call","expiryDate":"2027-12-17","strike":540,"lastPrice":151.75,"bid":155.25,"ask":161.6,"volume":11,"openInterest":176,"impliedVolatility":0.5576,"delta":0.6826,"gamma":0.001,"theta":-0.1189,"vega":2.2316,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:46:28"},{"contractSymbol":"AMD271217P00540000","optionType":"put","expiryDate":"2027-12-17","strike":540,"lastPrice":114.9,"bid":106.3,"ask":114.3,"volume":4,"openInterest":52,"impliedVolatility":0.5652,"delta":-0.3348,"gamma":0.0011,"theta":-0.1371,"vega":2.2548,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:08:14"},{"contractSymbol":"AMD271217C00550000","optionType":"call","expiryDate":"2027-12-17","strike":550,"lastPrice":145.85,"bid":150.5,"ask":157,"volume":16,"openInterest":1130,"impliedVolatility":0.5549,"delta":0.6721,"gamma":0.001,"theta":-0.1213,"vega":2.2615,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:37:34"},{"contractSymbol":"AMD271217P00550000","optionType":"put","expiryDate":"2027-12-17","strike":550,"lastPrice":120.1,"bid":113.55,"ask":120,"volume":3,"openInterest":595,"impliedVolatility":0.5656,"delta":-0.3462,"gamma":0.0011,"theta":-0.1389,"vega":2.2816,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:17:46"},{"contractSymbol":"AMD271217C00560000","optionType":"call","expiryDate":"2027-12-17","strike":560,"lastPrice":145.61,"bid":146,"ask":153,"volume":3,"openInterest":538,"impliedVolatility":0.5537,"delta":0.6617,"gamma":0.001,"theta":-0.1236,"vega":2.2892,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:54:32"},{"contractSymbol":"AMD271217P00560000","optionType":"put","expiryDate":"2027-12-17","strike":560,"lastPrice":144,"bid":118,"ask":124.8,"volume":0,"openInterest":87,"impliedVolatility":0.5609,"delta":-0.3576,"gamma":0.0011,"theta":-0.1407,"vega":2.3064,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T13:43:40"},{"contractSymbol":"AMD271217C00570000","optionType":"call","expiryDate":"2027-12-17","strike":570,"lastPrice":136.7,"bid":143.35,"ask":149.2,"volume":4,"openInterest":169,"impliedVolatility":0.5565,"delta":0.6514,"gamma":0.001,"theta":-0.1257,"vega":2.315,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:23:35"},{"contractSymbol":"AMD271217P00570000","optionType":"put","expiryDate":"2027-12-17","strike":570,"lastPrice":171.98,"bid":124,"ask":130.65,"volume":0,"openInterest":48,"impliedVolatility":0.5614,"delta":-0.369,"gamma":0.0012,"theta":-0.1423,"vega":2.329,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-03T14:57:58"},{"contractSymbol":"AMD271217C00580000","optionType":"call","expiryDate":"2027-12-17","strike":580,"lastPrice":136,"bid":139.8,"ask":145.3,"volume":5,"openInterest":153,"impliedVolatility":0.5568,"delta":0.6412,"gamma":0.0011,"theta":-0.1277,"vega":2.3387,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:42:31"},{"contractSymbol":"AMD271217P00580000","optionType":"put","expiryDate":"2027-12-17","strike":580,"lastPrice":140.2,"bid":130,"ask":136.6,"volume":0,"openInterest":246,"impliedVolatility":0.5616,"delta":-0.3803,"gamma":0.0012,"theta":-0.1438,"vega":2.3507,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:03:08"},{"contractSymbol":"AMD271217C00590000","optionType":"call","expiryDate":"2027-12-17","strike":590,"lastPrice":132.93,"bid":135.6,"ask":142,"volume":2,"openInterest":144,"impliedVolatility":0.5562,"delta":0.631,"gamma":0.0011,"theta":-0.1295,"vega":2.3606,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:40:54"},{"contractSymbol":"AMD271217P00590000","optionType":"put","expiryDate":"2027-12-17","strike":590,"lastPrice":155.4,"bid":136,"ask":143.75,"volume":0,"openInterest":69,"impliedVolatility":0.5638,"delta":-0.3915,"gamma":0.0012,"theta":-0.1452,"vega":2.3692,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T11:02:58"},{"contractSymbol":"AMD271217C00600000","optionType":"call","expiryDate":"2027-12-17","strike":600,"lastPrice":135,"bid":132.7,"ask":139,"volume":7,"openInterest":1794,"impliedVolatility":0.5588,"delta":0.621,"gamma":0.0011,"theta":-0.1313,"vega":2.3807,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:03"},{"contractSymbol":"AMD271217P00600000","optionType":"put","expiryDate":"2027-12-17","strike":600,"lastPrice":150,"bid":143,"ask":149.95,"volume":1,"openInterest":292,"impliedVolatility":0.5658,"delta":-0.4026,"gamma":0.0012,"theta":-0.1464,"vega":2.3854,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:45:43"},{"contractSymbol":"AMD271217C00610000","optionType":"call","expiryDate":"2027-12-17","strike":610,"lastPrice":124.1,"bid":129.15,"ask":135.55,"volume":7,"openInterest":189,"impliedVolatility":0.5586,"delta":0.611,"gamma":0.0011,"theta":-0.1328,"vega":2.3989,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:08:14"},{"contractSymbol":"AMD271217P00610000","optionType":"put","expiryDate":"2027-12-17","strike":610,"lastPrice":170,"bid":149,"ask":155.2,"volume":0,"openInterest":22,"impliedVolatility":0.5632,"delta":-0.4137,"gamma":0.0012,"theta":-0.1474,"vega":2.3985,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T09:49:22"},{"contractSymbol":"AMD271217C00620000","optionType":"call","expiryDate":"2027-12-17","strike":620,"lastPrice":121.25,"bid":126.05,"ask":131.4,"volume":8,"openInterest":286,"impliedVolatility":0.5576,"delta":0.6012,"gamma":0.0011,"theta":-0.1343,"vega":2.4153,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:55:47"},{"contractSymbol":"AMD271217P00620000","optionType":"put","expiryDate":"2027-12-17","strike":620,"lastPrice":183.43,"bid":156,"ask":162.7,"volume":0,"openInterest":120,"impliedVolatility":0.5669,"delta":-0.4247,"gamma":0.0012,"theta":-0.1484,"vega":2.4097,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T11:06:51"},{"contractSymbol":"AMD271217C00630000","optionType":"call","expiryDate":"2027-12-17","strike":630,"lastPrice":120.05,"bid":122.8,"ask":129.5,"volume":2,"openInterest":465,"impliedVolatility":0.5605,"delta":0.5914,"gamma":0.0011,"theta":-0.1357,"vega":2.4301,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:10:45"},{"contractSymbol":"AMD271217P00630000","optionType":"put","expiryDate":"2027-12-17","strike":630,"lastPrice":187.52,"bid":162,"ask":169,"volume":0,"openInterest":299,"impliedVolatility":0.5656,"delta":-0.4357,"gamma":0.0012,"theta":-0.1493,"vega":2.4175,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-09T14:39:58"},{"contractSymbol":"AMD271217C00640000","optionType":"call","expiryDate":"2027-12-17","strike":640,"lastPrice":117.82,"bid":119,"ask":126.5,"volume":11,"openInterest":257,"impliedVolatility":0.5596,"delta":0.5817,"gamma":0.0011,"theta":-0.1369,"vega":2.4432,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:14:15"},{"contractSymbol":"AMD271217P00640000","optionType":"put","expiryDate":"2027-12-17","strike":640,"lastPrice":203.46,"bid":169,"ask":174.7,"volume":0,"openInterest":24,"impliedVolatility":0.5648,"delta":-0.4466,"gamma":0.0012,"theta":-0.1501,"vega":2.4261,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T15:09:52"},{"contractSymbol":"AMD271217C00650000","optionType":"call","expiryDate":"2027-12-17","strike":650,"lastPrice":111.48,"bid":116.65,"ask":122.55,"volume":3,"openInterest":276,"impliedVolatility":0.5594,"delta":0.5722,"gamma":0.0011,"theta":-0.138,"vega":2.4547,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:44:51"},{"contractSymbol":"AMD271217P00650000","optionType":"put","expiryDate":"2027-12-17","strike":650,"lastPrice":210.8,"bid":176,"ask":182.45,"volume":0,"openInterest":86,"impliedVolatility":0.5678,"delta":-0.4573,"gamma":0.0013,"theta":-0.1508,"vega":2.4346,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T15:08:58"},{"contractSymbol":"AMD271217C00660000","optionType":"call","expiryDate":"2027-12-17","strike":660,"lastPrice":114.05,"bid":113.5,"ask":120,"volume":22,"openInterest":157,"impliedVolatility":0.5602,"delta":0.5628,"gamma":0.0011,"theta":-0.139,"vega":2.4645,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:00:32"},{"contractSymbol":"AMD271217P00660000","optionType":"put","expiryDate":"2027-12-17","strike":660,"lastPrice":218.21,"bid":182,"ask":188.15,"volume":0,"openInterest":13,"impliedVolatility":0.5641,"delta":-0.468,"gamma":0.0013,"theta":-0.1514,"vega":2.4391,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-08T15:10:09"},{"contractSymbol":"AMD271217C00670000","optionType":"call","expiryDate":"2027-12-17","strike":670,"lastPrice":107.41,"bid":110.85,"ask":116.2,"volume":15,"openInterest":129,"impliedVolatility":0.559,"delta":0.5534,"gamma":0.0011,"theta":-0.1399,"vega":2.4728,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:17:23"},{"contractSymbol":"AMD271217P00670000","optionType":"put","expiryDate":"2027-12-17","strike":670,"lastPrice":225.89,"bid":189.55,"ask":195.05,"volume":0,"openInterest":49,"impliedVolatility":0.5658,"delta":-0.4786,"gamma":0.0013,"theta":-0.1519,"vega":2.4416,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T15:09:42"},{"contractSymbol":"AMD271217C00680000","optionType":"call","expiryDate":"2027-12-17","strike":680,"lastPrice":104.67,"bid":107.95,"ask":114.5,"volume":2,"openInterest":201,"impliedVolatility":0.5613,"delta":0.5442,"gamma":0.0011,"theta":-0.1407,"vega":2.4796,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:18:58"},{"contractSymbol":"AMD271217P00680000","optionType":"put","expiryDate":"2027-12-17","strike":680,"lastPrice":257.78,"bid":195.2,"ask":202,"volume":0,"openInterest":61,"impliedVolatility":0.5632,"delta":-0.489,"gamma":0.0013,"theta":-0.1522,"vega":2.4409,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-02T14:25:19"},{"contractSymbol":"AMD271217C00690000","optionType":"call","expiryDate":"2027-12-17","strike":690,"lastPrice":98.75,"bid":105.25,"ask":112.05,"volume":5,"openInterest":181,"impliedVolatility":0.5621,"delta":0.5351,"gamma":0.0011,"theta":-0.1414,"vega":2.4851,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:30:11"},{"contractSymbol":"AMD271217P00690000","optionType":"put","expiryDate":"2027-12-17","strike":690,"lastPrice":224.74,"bid":203.6,"ask":209.05,"volume":0,"openInterest":15,"impliedVolatility":0.5662,"delta":-0.4994,"gamma":0.0013,"theta":-0.1524,"vega":2.4373,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T10:30:54"},{"contractSymbol":"AMD271217C00700000","optionType":"call","expiryDate":"2027-12-17","strike":700,"lastPrice":98,"bid":102.65,"ask":109.5,"volume":39,"openInterest":1975,"impliedVolatility":0.5626,"delta":0.5262,"gamma":0.0011,"theta":-0.142,"vega":2.4894,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:36:59"},{"contractSymbol":"AMD271217P00700000","optionType":"put","expiryDate":"2027-12-17","strike":700,"lastPrice":219.5,"bid":210.95,"ask":217,"volume":0,"openInterest":70,"impliedVolatility":0.5685,"delta":-0.5098,"gamma":0.0013,"theta":-0.1527,"vega":2.4331,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:15:43"},{"contractSymbol":"AMD271217C00710000","optionType":"call","expiryDate":"2027-12-17","strike":710,"lastPrice":99.09,"bid":99.95,"ask":105.3,"volume":0,"openInterest":197,"impliedVolatility":0.5594,"delta":0.5173,"gamma":0.0011,"theta":-0.1426,"vega":2.4926,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T13:15:10"},{"contractSymbol":"AMD271217P00710000","optionType":"put","expiryDate":"2027-12-17","strike":710,"lastPrice":254.35,"bid":218,"ask":223.4,"volume":0,"openInterest":53,"impliedVolatility":0.5666,"delta":-0.52,"gamma":0.0013,"theta":-0.1528,"vega":2.4252,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-08T13:39:06"},{"contractSymbol":"AMD271217C00720000","optionType":"call","expiryDate":"2027-12-17","strike":720,"lastPrice":93.33,"bid":97.3,"ask":103,"volume":19,"openInterest":187,"impliedVolatility":0.5598,"delta":0.5086,"gamma":0.0011,"theta":-0.143,"vega":2.4944,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:50:33"},{"contractSymbol":"AMD271217P00720000","optionType":"put","expiryDate":"2027-12-17","strike":720,"lastPrice":282.88,"bid":225,"ask":230.7,"volume":0,"openInterest":9,"impliedVolatility":0.5662,"delta":-0.5302,"gamma":0.0013,"theta":-0.1528,"vega":2.421,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-04T11:34:17"},{"contractSymbol":"AMD271217C00730000","optionType":"call","expiryDate":"2027-12-17","strike":730,"lastPrice":92.36,"bid":94,"ask":101,"volume":2,"openInterest":1159,"impliedVolatility":0.5592,"delta":0.4999,"gamma":0.0011,"theta":-0.1434,"vega":2.495,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:18:33"},{"contractSymbol":"AMD271217P00730000","optionType":"put","expiryDate":"2027-12-17","strike":730,"lastPrice":269.78,"bid":232.75,"ask":238.1,"volume":0,"openInterest":39,"impliedVolatility":0.5672,"delta":-0.5402,"gamma":0.0013,"theta":-0.1528,"vega":2.4161,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-10T13:55:21"},{"contractSymbol":"AMD271217C00740000","optionType":"call","expiryDate":"2027-12-17","strike":740,"lastPrice":79.32,"bid":92,"ask":98,"volume":0,"openInterest":597,"impliedVolatility":0.5589,"delta":0.4914,"gamma":0.0011,"theta":-0.1436,"vega":2.4942,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-11T15:42:11"},{"contractSymbol":"AMD271217P00740000","optionType":"put","expiryDate":"2027-12-17","strike":740,"lastPrice":308.53,"bid":239.1,"ask":245.55,"volume":0,"openInterest":27,"impliedVolatility":0.5651,"delta":-0.5501,"gamma":0.0013,"theta":-0.1527,"vega":2.4081,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-02T14:23:38"},{"contractSymbol":"AMD271217C00750000","optionType":"call","expiryDate":"2027-12-17","strike":750,"lastPrice":86.75,"bid":89,"ask":96,"volume":25,"openInterest":1562,"impliedVolatility":0.5583,"delta":0.4831,"gamma":0.0011,"theta":-0.1438,"vega":2.4923,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:49:23"},{"contractSymbol":"AMD271217P00750000","optionType":"put","expiryDate":"2027-12-17","strike":750,"lastPrice":281.37,"bid":246.85,"ask":253.15,"volume":0,"openInterest":119,"impliedVolatility":0.5659,"delta":-0.5599,"gamma":0.0013,"theta":-0.1525,"vega":2.3992,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-11T09:58:13"},{"contractSymbol":"AMD271217C00760000","optionType":"call","expiryDate":"2027-12-17","strike":760,"lastPrice":85.61,"bid":87,"ask":94,"volume":100,"openInterest":312,"impliedVolatility":0.5596,"delta":0.4748,"gamma":0.0011,"theta":-0.1439,"vega":2.4892,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:19:13"},{"contractSymbol":"AMD271217P00760000","optionType":"put","expiryDate":"2027-12-17","strike":760,"lastPrice":316.44,"bid":254.2,"ask":260.7,"volume":0,"openInterest":9,"impliedVolatility":0.5655,"delta":-0.5695,"gamma":0.0013,"theta":-0.1522,"vega":2.3871,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-04T11:32:53"},{"contractSymbol":"AMD271217C00770000","optionType":"call","expiryDate":"2027-12-17","strike":770,"lastPrice":81.14,"bid":85.55,"ask":92,"volume":2,"openInterest":107,"impliedVolatility":0.5616,"delta":0.4667,"gamma":0.0011,"theta":-0.144,"vega":2.4853,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:32:48"},{"contractSymbol":"AMD271217P00770000","optionType":"put","expiryDate":"2027-12-17","strike":770,"lastPrice":332.81,"bid":263,"ask":268.4,"volume":0,"openInterest":16,"impliedVolatility":0.5681,"delta":-0.5791,"gamma":0.0013,"theta":-0.1519,"vega":2.3673,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-02T12:04:32"},{"contractSymbol":"AMD271217C00780000","optionType":"call","expiryDate":"2027-12-17","strike":780,"lastPrice":82.22,"bid":83.85,"ask":90,"volume":2,"openInterest":60,"impliedVolatility":0.5629,"delta":0.4587,"gamma":0.0011,"theta":-0.1439,"vega":2.4807,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:42:45"},{"contractSymbol":"AMD271217P00780000","optionType":"put","expiryDate":"2027-12-17","strike":780,"lastPrice":310.05,"bid":269.15,"ask":276.15,"volume":0,"openInterest":8,"impliedVolatility":0.5649,"delta":-0.5887,"gamma":0.0013,"theta":-0.1515,"vega":2.3496,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-08T13:16:44"},{"contractSymbol":"AMD271217C00790000","optionType":"call","expiryDate":"2027-12-17","strike":790,"lastPrice":80.28,"bid":81.55,"ask":87.55,"volume":4,"openInterest":320,"impliedVolatility":0.5619,"delta":0.4508,"gamma":0.0011,"theta":-0.1438,"vega":2.4753,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:42:24"},{"contractSymbol":"AMD271217P00790000","optionType":"put","expiryDate":"2027-12-17","strike":790,"lastPrice":365.55,"bid":278,"ask":283.95,"volume":0,"openInterest":85,"impliedVolatility":0.5673,"delta":-0.5981,"gamma":0.0013,"theta":-0.1511,"vega":2.3263,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-30T09:55:33"},{"contractSymbol":"AMD271217C00800000","optionType":"call","expiryDate":"2027-12-17","strike":800,"lastPrice":76.56,"bid":79.55,"ask":86,"volume":14,"openInterest":2337,"impliedVolatility":0.5631,"delta":0.4431,"gamma":0.0011,"theta":-0.1437,"vega":2.4691,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:23:16"},{"contractSymbol":"AMD271217P00800000","optionType":"put","expiryDate":"2027-12-17","strike":800,"lastPrice":355.55,"bid":286,"ask":291.85,"volume":0,"openInterest":12,"impliedVolatility":0.5677,"delta":-0.6075,"gamma":0.0013,"theta":-0.1506,"vega":2.3078,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-31T11:37:41"},{"contractSymbol":"AMD271217C00810000","optionType":"call","expiryDate":"2027-12-17","strike":810,"lastPrice":74.57,"bid":77.6,"ask":84,"volume":2,"openInterest":179,"impliedVolatility":0.5633,"delta":0.4354,"gamma":0.0011,"theta":-0.1435,"vega":2.4621,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:21:30"},{"contractSymbol":"AMD271217P00810000","optionType":"put","expiryDate":"2027-12-17","strike":810,"lastPrice":327.25,"bid":294,"ask":299.8,"volume":0,"openInterest":9,"impliedVolatility":0.568,"delta":-0.6167,"gamma":0.0013,"theta":-0.1499,"vega":2.2965,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-11T10:23:50"},{"contractSymbol":"AMD271217C00820000","optionType":"call","expiryDate":"2027-12-17","strike":820,"lastPrice":69.2,"bid":75.5,"ask":82,"volume":0,"openInterest":110,"impliedVolatility":0.5629,"delta":0.4279,"gamma":0.0011,"theta":-0.1432,"vega":2.454,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T09:43:02"},{"contractSymbol":"AMD271217P00820000","optionType":"put","expiryDate":"2027-12-17","strike":820,"lastPrice":368.04,"bid":301.8,"ask":307.8,"volume":0,"openInterest":7,"impliedVolatility":0.5677,"delta":-0.6258,"gamma":0.0013,"theta":-0.1493,"vega":2.2779,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-04T11:35:00"},{"contractSymbol":"AMD271217C00830000","optionType":"call","expiryDate":"2027-12-17","strike":830,"lastPrice":74.18,"bid":73,"ask":80,"volume":4,"openInterest":63,"impliedVolatility":0.5615,"delta":0.4205,"gamma":0.0011,"theta":-0.1429,"vega":2.445,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:46:25"},{"contractSymbol":"AMD271217P00830000","optionType":"put","expiryDate":"2027-12-17","strike":830,"lastPrice":347.43,"bid":309.6,"ask":315.9,"volume":0,"openInterest":20,"impliedVolatility":0.5674,"delta":-0.6348,"gamma":0.0013,"theta":-0.1486,"vega":2.2594,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T10:18:04"},{"contractSymbol":"AMD271217C00840000","optionType":"call","expiryDate":"2027-12-17","strike":840,"lastPrice":68.07,"bid":72.2,"ask":78.6,"volume":0,"openInterest":138,"impliedVolatility":0.5646,"delta":0.4132,"gamma":0.0011,"theta":-0.1425,"vega":2.4351,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T10:25:58"},{"contractSymbol":"AMD271217P00840000","optionType":"put","expiryDate":"2027-12-17","strike":840,"lastPrice":355.95,"bid":317.1,"ask":324,"volume":0,"openInterest":12,"impliedVolatility":0.5662,"delta":-0.6437,"gamma":0.0014,"theta":-0.148,"vega":2.241,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T10:19:55"},{"contractSymbol":"AMD271217C00850000","optionType":"call","expiryDate":"2027-12-17","strike":850,"lastPrice":69.82,"bid":69.05,"ask":77,"volume":3,"openInterest":395,"impliedVolatility":0.5623,"delta":0.4061,"gamma":0.0011,"theta":-0.1421,"vega":2.4245,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:58:49"},{"contractSymbol":"AMD271217P00850000","optionType":"put","expiryDate":"2027-12-17","strike":850,"lastPrice":369.65,"bid":326.2,"ask":332.2,"volume":0,"openInterest":132,"impliedVolatility":0.5685,"delta":-0.6524,"gamma":0.0014,"theta":-0.1473,"vega":2.2216,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-10T13:36:45"},{"contractSymbol":"AMD271217C00860000","optionType":"call","expiryDate":"2027-12-17","strike":860,"lastPrice":66.71,"bid":68.65,"ask":75,"volume":6,"openInterest":175,"impliedVolatility":0.5647,"delta":0.399,"gamma":0.0011,"theta":-0.1416,"vega":2.4135,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:55:35"},{"contractSymbol":"AMD271217P00860000","optionType":"put","expiryDate":"2027-12-17","strike":860,"lastPrice":363.49,"bid":334.55,"ask":340.45,"volume":0,"openInterest":49,"impliedVolatility":0.569,"delta":-0.6611,"gamma":0.0014,"theta":-0.1464,"vega":2.1877,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T10:52:04"},{"contractSymbol":"AMD271217C00870000","optionType":"call","expiryDate":"2027-12-17","strike":870,"lastPrice":64.82,"bid":67,"ask":73,"volume":2,"openInterest":85,"impliedVolatility":0.5642,"delta":0.3921,"gamma":0.0011,"theta":-0.1411,"vega":2.402,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:32:50"},{"contractSymbol":"AMD271217P00870000","optionType":"put","expiryDate":"2027-12-17","strike":870,"lastPrice":425.45,"bid":341.3,"ask":348.7,"volume":0,"openInterest":70,"impliedVolatility":0.5655,"delta":-0.6697,"gamma":0.0014,"theta":-0.1456,"vega":2.1534,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-05T13:13:52"},{"contractSymbol":"AMD271217C00880000","optionType":"call","expiryDate":"2027-12-17","strike":880,"lastPrice":66.01,"bid":64.05,"ask":71.05,"volume":0,"openInterest":247,"impliedVolatility":0.5609,"delta":0.3853,"gamma":0.0011,"theta":-0.1406,"vega":2.3902,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T13:21:29"},{"contractSymbol":"AMD271217P00880000","optionType":"put","expiryDate":"2027-12-17","strike":880,"lastPrice":364.45,"bid":351.2,"ask":357.05,"volume":0,"openInterest":20,"impliedVolatility":0.5692,"delta":-0.6783,"gamma":0.0014,"theta":-0.1449,"vega":2.1218,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:33:21"},{"contractSymbol":"AMD271217C00890000","optionType":"call","expiryDate":"2027-12-17","strike":890,"lastPrice":61.96,"bid":63,"ask":70,"volume":62,"openInterest":68,"impliedVolatility":0.5633,"delta":0.3786,"gamma":0.0011,"theta":-0.14,"vega":2.3779,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:49:10"},{"contractSymbol":"AMD271217P00890000","optionType":"put","expiryDate":"2027-12-17","strike":890,"lastPrice":405.8,"bid":358.55,"ask":365.45,"volume":0,"openInterest":10,"impliedVolatility":0.5668,"delta":-0.6868,"gamma":0.0014,"theta":-0.144,"vega":2.0865,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-14T09:30:39"},{"contractSymbol":"AMD271217C00900000","optionType":"call","expiryDate":"2027-12-17","strike":900,"lastPrice":66,"bid":61.9,"ask":68.85,"volume":1413,"openInterest":813,"impliedVolatility":0.5653,"delta":0.372,"gamma":0.0011,"theta":-0.1393,"vega":2.3653,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:32"},{"contractSymbol":"AMD271217P00900000","optionType":"put","expiryDate":"2027-12-17","strike":900,"lastPrice":449.62,"bid":366.45,"ask":373.95,"volume":0,"openInterest":21,"impliedVolatility":0.5656,"delta":-0.6951,"gamma":0.0014,"theta":-0.1429,"vega":2.0601,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-01T11:44:13"},{"contractSymbol":"AMD271217C00910000","optionType":"call","expiryDate":"2027-12-17","strike":910,"lastPrice":60.03,"bid":60,"ask":67,"volume":28,"openInterest":252,"impliedVolatility":0.5639,"delta":0.3656,"gamma":0.0011,"theta":-0.1387,"vega":2.352,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:10:58"},{"contractSymbol":"AMD271217P00910000","optionType":"put","expiryDate":"2027-12-17","strike":910,"lastPrice":454.35,"bid":375.15,"ask":382.45,"volume":0,"openInterest":99,"impliedVolatility":0.5662,"delta":-0.7033,"gamma":0.0014,"theta":-0.1418,"vega":2.0457,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-06-24T10:25:08"},{"contractSymbol":"AMD271217C00920000","optionType":"call","expiryDate":"2027-12-17","strike":920,"lastPrice":50.55,"bid":58,"ask":65.95,"volume":0,"openInterest":228,"impliedVolatility":0.5638,"delta":0.3592,"gamma":0.001,"theta":-0.138,"vega":2.3381,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T09:51:42"},{"contractSymbol":"AMD271217P00920000","optionType":"put","expiryDate":"2027-12-17","strike":920,"lastPrice":456.3,"bid":385.2,"ask":391,"volume":0,"openInterest":41,"impliedVolatility":0.57,"delta":-0.7114,"gamma":0.0014,"theta":-0.1406,"vega":2.0162,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-06-03T09:48:22"},{"contractSymbol":"AMD271217C00930000","optionType":"call","expiryDate":"2027-12-17","strike":930,"lastPrice":55.6,"bid":57,"ask":64.55,"volume":26,"openInterest":309,"impliedVolatility":0.5649,"delta":0.353,"gamma":0.001,"theta":-0.1372,"vega":2.3235,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:30:56"},{"contractSymbol":"AMD271217P00930000","optionType":"put","expiryDate":"2027-12-17","strike":930,"lastPrice":464.8,"bid":392.35,"ask":399.6,"volume":0,"openInterest":34,"impliedVolatility":0.5665,"delta":-0.7194,"gamma":0.0013,"theta":-0.1394,"vega":1.9871,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-06-03T09:48:22"},{"contractSymbol":"AMD271217C00940000","optionType":"call","expiryDate":"2027-12-17","strike":940,"lastPrice":54.2,"bid":56.4,"ask":62.35,"volume":23,"openInterest":98,"impliedVolatility":0.5651,"delta":0.3468,"gamma":0.001,"theta":-0.1365,"vega":2.3084,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:17:50"},{"contractSymbol":"AMD271217P00940000","optionType":"put","expiryDate":"2027-12-17","strike":940,"lastPrice":469.8,"bid":401.65,"ask":408.25,"volume":0,"openInterest":12,"impliedVolatility":0.5683,"delta":-0.7274,"gamma":0.0013,"theta":-0.1385,"vega":1.9586,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-06-25T15:55:39"},{"contractSymbol":"AMD271217C00950000","optionType":"call","expiryDate":"2027-12-17","strike":950,"lastPrice":54.25,"bid":54,"ask":61.6,"volume":4,"openInterest":1080,"impliedVolatility":0.5642,"delta":0.3408,"gamma":0.001,"theta":-0.1357,"vega":2.2929,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:18:33"},{"contractSymbol":"AMD271217P00950000","optionType":"put","expiryDate":"2027-12-17","strike":950,"lastPrice":454.9,"bid":411.25,"ask":416.95,"volume":0,"openInterest":14,"impliedVolatility":0.5709,"delta":-0.7352,"gamma":0.0013,"theta":-0.1376,"vega":1.9336,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-14T09:30:39"},{"contractSymbol":"AMD271217C00960000","optionType":"call","expiryDate":"2027-12-17","strike":960,"lastPrice":52.95,"bid":53,"ask":60.3,"volume":5,"openInterest":86,"impliedVolatility":0.5651,"delta":0.3348,"gamma":0.001,"theta":-0.1349,"vega":2.2771,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:41:04"},{"contractSymbol":"AMD271217P00960000","optionType":"put","expiryDate":"2027-12-17","strike":960,"lastPrice":497.05,"bid":418.2,"ask":425.7,"volume":0,"openInterest":41,"impliedVolatility":0.5664,"delta":-0.743,"gamma":0.0013,"theta":-0.1366,"vega":1.9014,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-06-24T10:25:08"},{"contractSymbol":"AMD271217C00970000","optionType":"call","expiryDate":"2027-12-17","strike":970,"lastPrice":51.8,"bid":51.25,"ask":58.5,"volume":4,"openInterest":22,"impliedVolatility":0.5631,"delta":0.329,"gamma":0.001,"theta":-0.134,"vega":2.2611,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:33:14"},{"contractSymbol":"AMD271217P00970000","optionType":"put","expiryDate":"2027-12-17","strike":970,"lastPrice":504.65,"bid":428.8,"ask":434.45,"volume":0,"openInterest":8,"impliedVolatility":0.5714,"delta":-0.7506,"gamma":0.0013,"theta":-0.1353,"vega":1.8506,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-28T10:09:30"},{"contractSymbol":"AMD271217C00980000","optionType":"call","expiryDate":"2027-12-17","strike":980,"lastPrice":50.44,"bid":50,"ask":57.75,"volume":104,"openInterest":158,"impliedVolatility":0.5644,"delta":0.3233,"gamma":0.001,"theta":-0.1332,"vega":2.2451,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:19:13"},{"contractSymbol":"AMD271217P00980000","optionType":"put","expiryDate":"2027-12-17","strike":980,"lastPrice":507.55,"bid":436.35,"ask":443.3,"volume":0,"openInterest":20,"impliedVolatility":0.568,"delta":-0.7582,"gamma":0.0013,"theta":-0.1342,"vega":1.8014,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-06-03T09:48:22"},{"contractSymbol":"AMD271217C00990000","optionType":"call","expiryDate":"2027-12-17","strike":990,"lastPrice":50.3,"bid":49,"ask":56.55,"volume":0,"openInterest":962,"impliedVolatility":0.5651,"delta":0.3177,"gamma":0.001,"theta":-0.1323,"vega":2.229,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:28:35"},{"contractSymbol":"AMD271217P00990000","optionType":"put","expiryDate":"2027-12-17","strike":990,"lastPrice":488.35,"bid":445.1,"ask":452.15,"volume":0,"openInterest":9,"impliedVolatility":0.5676,"delta":-0.7659,"gamma":0.0013,"theta":-0.1334,"vega":1.7534,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-14T09:30:39"},{"contractSymbol":"AMD271217C01000000","optionType":"call","expiryDate":"2027-12-17","strike":1000,"lastPrice":47.45,"bid":48,"ask":55.4,"volume":2,"openInterest":328,"impliedVolatility":0.5657,"delta":0.3122,"gamma":0.001,"theta":-0.1314,"vega":2.2128,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:46:05"},{"contractSymbol":"AMD271217P01000000","optionType":"put","expiryDate":"2027-12-17","strike":1000,"lastPrice":538.15,"bid":455.05,"ask":461.1,"volume":0,"openInterest":39,"impliedVolatility":0.5707,"delta":-0.7734,"gamma":0.0013,"theta":-0.1323,"vega":1.7142,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-31T11:21:54"},{"contractSymbol":"AMD271217C01010000","optionType":"call","expiryDate":"2027-12-17","strike":1010,"lastPrice":41.8,"bid":46.45,"ask":54.4,"volume":0,"openInterest":123,"impliedVolatility":0.5654,"delta":0.3067,"gamma":0.001,"theta":-0.1305,"vega":2.1963,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T09:53:54"},{"contractSymbol":"AMD271217P01010000","optionType":"put","expiryDate":"2027-12-17","strike":1010,"lastPrice":522.57,"bid":463,"ask":470.05,"volume":0,"openInterest":15,"impliedVolatility":0.5677,"delta":-0.7808,"gamma":0.0013,"theta":-0.1311,"vega":1.6838,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-24T12:29:44"},{"contractSymbol":"AMD271217C01020000","optionType":"call","expiryDate":"2027-12-17","strike":1020,"lastPrice":46.21,"bid":45.3,"ask":53,"volume":2,"openInterest":514,"impliedVolatility":0.5648,"delta":0.3014,"gamma":0.001,"theta":-0.1295,"vega":2.1796,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:17:23"},{"contractSymbol":"AMD271217P01020000","optionType":"put","expiryDate":"2027-12-17","strike":1020,"lastPrice":548.4,"bid":472.6,"ask":479.05,"volume":0,"openInterest":69,"impliedVolatility":0.5696,"delta":-0.788,"gamma":0.0013,"theta":-0.1298,"vega":1.6674,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-06-24T10:25:27"},{"contractSymbol":"AMD271217C01030000","optionType":"call","expiryDate":"2027-12-17","strike":1030,"lastPrice":42.28,"bid":44.25,"ask":51.5,"volume":0,"openInterest":109,"impliedVolatility":0.5642,"delta":0.2962,"gamma":0.001,"theta":-0.1286,"vega":2.1625,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T09:38:30"},{"contractSymbol":"AMD271217P01030000","optionType":"put","expiryDate":"2027-12-17","strike":1030,"lastPrice":529.48,"bid":481.65,"ask":488.1,"volume":0,"openInterest":42,"impliedVolatility":0.5699,"delta":-0.7951,"gamma":0.0013,"theta":-0.1284,"vega":1.638,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-22T14:27:14"},{"contractSymbol":"AMD271217C01040000","optionType":"call","expiryDate":"2027-12-17","strike":1040,"lastPrice":40.45,"bid":43,"ask":51,"volume":0,"openInterest":131,"impliedVolatility":0.5652,"delta":0.291,"gamma":0.001,"theta":-0.1276,"vega":2.145,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T09:39:30"},{"contractSymbol":"AMD271217P01040000","optionType":"put","expiryDate":"2027-12-17","strike":1040,"lastPrice":538,"bid":490.7,"ask":497.2,"volume":0,"openInterest":37,"impliedVolatility":0.5701,"delta":-0.802,"gamma":0.0013,"theta":-0.1267,"vega":1.599,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-22T14:29:37"},{"contractSymbol":"AMD271217C01050000","optionType":"call","expiryDate":"2027-12-17","strike":1050,"lastPrice":42.7,"bid":42,"ask":49.8,"volume":369,"openInterest":616,"impliedVolatility":0.5651,"delta":0.286,"gamma":0.001,"theta":-0.1267,"vega":2.1272,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:58:37"},{"contractSymbol":"AMD271217P01050000","optionType":"put","expiryDate":"2027-12-17","strike":1050,"lastPrice":546.51,"bid":499.15,"ask":506.3,"volume":0,"openInterest":43,"impliedVolatility":0.5681,"delta":-0.8089,"gamma":0.0013,"theta":-0.1248,"vega":1.5594,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-22T14:28:42"},{"contractSymbol":"AMD271217C01060000","optionType":"call","expiryDate":"2027-12-17","strike":1060,"lastPrice":42.7,"bid":41.1,"ask":48.95,"volume":0,"openInterest":361,"impliedVolatility":0.5659,"delta":0.281,"gamma":0.0009,"theta":-0.1257,"vega":2.1091,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:51:33"},{"contractSymbol":"AMD271217P01060000","optionType":"put","expiryDate":"2027-12-17","strike":1060,"lastPrice":569.87,"bid":508,"ask":515.45,"volume":0,"openInterest":24,"impliedVolatility":0.5673,"delta":-0.8158,"gamma":0.0013,"theta":-0.1232,"vega":1.5193,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-24T14:16:33"},{"contractSymbol":"AMD271217C01070000","optionType":"call","expiryDate":"2027-12-17","strike":1070,"lastPrice":41.58,"bid":40,"ask":48,"volume":4,"openInterest":262,"impliedVolatility":0.5659,"delta":0.2762,"gamma":0.0009,"theta":-0.1246,"vega":2.0909,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:50:22"},{"contractSymbol":"AMD271217P01070000","optionType":"put","expiryDate":"2027-12-17","strike":1070,"lastPrice":568.07,"bid":517.2,"ask":524.6,"volume":0,"openInterest":11,"impliedVolatility":0.5674,"delta":-0.8226,"gamma":0.0013,"theta":-0.1222,"vega":1.4889,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-22T10:13:26"},{"contractSymbol":"AMD271217C01080000","optionType":"call","expiryDate":"2027-12-17","strike":1080,"lastPrice":40.45,"bid":39.15,"ask":47,"volume":62,"openInterest":177,"impliedVolatility":0.5662,"delta":0.2714,"gamma":0.0009,"theta":-0.1236,"vega":2.0727,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:46:49"},{"contractSymbol":"AMD271217P01080000","optionType":"put","expiryDate":"2027-12-17","strike":1080,"lastPrice":594.65,"bid":526.4,"ask":533.85,"volume":0,"openInterest":2,"impliedVolatility":0.5676,"delta":-0.8294,"gamma":0.0013,"theta":-0.1211,"vega":1.4484,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-06-25T15:47:46"},{"contractSymbol":"AMD271217C01090000","optionType":"call","expiryDate":"2027-12-17","strike":1090,"lastPrice":40.88,"bid":38.2,"ask":45.1,"volume":0,"openInterest":220,"impliedVolatility":0.564,"delta":0.2667,"gamma":0.0009,"theta":-0.1226,"vega":2.0545,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T13:26:13"},{"contractSymbol":"AMD271217P01090000","optionType":"put","expiryDate":"2027-12-17","strike":1090,"lastPrice":590.95,"bid":536.85,"ask":543.1,"volume":0,"openInterest":13,"impliedVolatility":0.572,"delta":-0.8361,"gamma":0.0013,"theta":-0.1195,"vega":1.3915,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-24T12:25:45"},{"contractSymbol":"AMD271217C01100000","optionType":"call","expiryDate":"2027-12-17","strike":1100,"lastPrice":38.14,"bid":37.35,"ask":45,"volume":1,"openInterest":208,"impliedVolatility":0.5663,"delta":0.2621,"gamma":0.0009,"theta":-0.1216,"vega":2.0364,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:13:53"},{"contractSymbol":"AMD271217P01100000","optionType":"put","expiryDate":"2027-12-17","strike":1100,"lastPrice":620.2,"bid":545.25,"ask":552.4,"volume":0,"openInterest":1,"impliedVolatility":0.5688,"delta":-0.8426,"gamma":0.0013,"theta":-0.1174,"vega":1.3282,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-12T12:24:28"},{"contractSymbol":"AMD271217C01110000","optionType":"call","expiryDate":"2027-12-17","strike":1110,"lastPrice":36.65,"bid":36.45,"ask":44.45,"volume":10,"openInterest":3222,"impliedVolatility":0.5673,"delta":0.2576,"gamma":0.0009,"theta":-0.1206,"vega":2.0185,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:34:26"},{"contractSymbol":"AMD271217P01110000","optionType":"put","expiryDate":"2027-12-17","strike":1110,"lastPrice":652.54,"bid":554.35,"ask":561.75,"volume":0,"openInterest":2,"impliedVolatility":0.5678,"delta":-0.8493,"gamma":0.0013,"theta":-0.1166,"vega":1.2479,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-02T09:47:14"},{"contractSymbol":"AMD271217C01120000","optionType":"call","expiryDate":"2027-12-17","strike":1120,"lastPrice":36.6,"bid":35.35,"ask":43.3,"volume":77,"openInterest":1560,"impliedVolatility":0.5662,"delta":0.2531,"gamma":0.0009,"theta":-0.1195,"vega":2.0006,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:59:21"},{"contractSymbol":"AMD271217P01120000","optionType":"put","expiryDate":"2027-12-17","strike":1120,"lastPrice":662.8,"bid":564.5,"ask":571.1,"volume":0,"openInterest":0,"impliedVolatility":0.571,"delta":-0.8561,"gamma":0.0013,"theta":-0.1159,"vega":1.1954,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-02T09:49:50"},{"contractSymbol":"AMD280121C00005000","optionType":"call","expiryDate":"2028-01-21","strike":5,"lastPrice":539.19,"bid":552.2,"ask":560.05,"volume":0,"openInterest":10427,"impliedVolatility":1.8007,"delta":1,"gamma":0,"theta":0,"vega":0.0051,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:04:07"},{"contractSymbol":"AMD280121P00005000","optionType":"put","expiryDate":"2028-01-21","strike":5,"lastPrice":0.02,"bid":0.01,"ask":0.03,"volume":0,"openInterest":1096,"impliedVolatility":1.364,"delta":-0.0002,"gamma":0,"theta":-0.0007,"vega":0.0046,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T15:55:07"},{"contractSymbol":"AMD280121C00010000","optionType":"call","expiryDate":"2028-01-21","strike":10,"lastPrice":463.05,"bid":547.55,"ask":555.5,"volume":0,"openInterest":99,"impliedVolatility":1.5904,"delta":1,"gamma":0,"theta":0,"vega":0.0088,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-04T11:01:31"},{"contractSymbol":"AMD280121P00010000","optionType":"put","expiryDate":"2028-01-21","strike":10,"lastPrice":0.06,"bid":0,"ask":0.1,"volume":0,"openInterest":224,"impliedVolatility":1.2374,"delta":-0.0003,"gamma":0,"theta":-0.001,"vega":0.0075,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-31T11:51:29"},{"contractSymbol":"AMD280121C00015000","optionType":"call","expiryDate":"2028-01-21","strike":15,"lastPrice":530.17,"bid":542.9,"ask":550.55,"volume":0,"openInterest":11,"impliedVolatility":1.3768,"delta":1,"gamma":0,"theta":0,"vega":0.0121,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:04:32"},{"contractSymbol":"AMD280121P00015000","optionType":"put","expiryDate":"2028-01-21","strike":15,"lastPrice":0.12,"bid":0,"ask":0.15,"volume":0,"openInterest":11,"impliedVolatility":1.1436,"delta":-0.0004,"gamma":0,"theta":-0.0012,"vega":0.0102,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T09:43:49"},{"contractSymbol":"AMD280121C00020000","optionType":"call","expiryDate":"2028-01-21","strike":20,"lastPrice":494,"bid":538.2,"ask":546.15,"volume":0,"openInterest":1,"impliedVolatility":1.3323,"delta":1,"gamma":0,"theta":0,"vega":0.0151,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-06-26T09:56:28"},{"contractSymbol":"AMD280121P00020000","optionType":"put","expiryDate":"2028-01-21","strike":20,"lastPrice":0.01,"bid":0,"ask":0.6,"volume":0,"openInterest":38,"impliedVolatility":1.216,"delta":-0.0006,"gamma":0,"theta":-0.0014,"vega":0.0127,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-04-23T11:46:57"},{"contractSymbol":"AMD280121C00025000","optionType":"call","expiryDate":"2028-01-21","strike":25,"lastPrice":229.81,"bid":533.55,"ask":541.35,"volume":0,"openInterest":57,"impliedVolatility":1.2369,"delta":1,"gamma":0,"theta":0,"vega":0.018,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-01-21T10:46:49"},{"contractSymbol":"AMD280121P00025000","optionType":"put","expiryDate":"2028-01-21","strike":25,"lastPrice":0.1,"bid":0,"ask":0.7,"volume":0,"openInterest":253,"impliedVolatility":1.1482,"delta":-0.0007,"gamma":0,"theta":-0.0016,"vega":0.0154,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T09:30:29"},{"contractSymbol":"AMD280121C00030000","optionType":"call","expiryDate":"2028-01-21","strike":30,"lastPrice":256.79,"bid":528.9,"ask":536.7,"volume":0,"openInterest":3,"impliedVolatility":1.1767,"delta":1,"gamma":0,"theta":0,"vega":0.0208,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-04-21T14:45:36"},{"contractSymbol":"AMD280121P00030000","optionType":"put","expiryDate":"2028-01-21","strike":30,"lastPrice":0.1,"bid":0,"ask":0.6,"volume":0,"openInterest":52,"impliedVolatility":1.0552,"delta":-0.0008,"gamma":0,"theta":-0.0018,"vega":0.0181,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T09:30:31"},{"contractSymbol":"AMD280121C00035000","optionType":"call","expiryDate":"2028-01-21","strike":35,"lastPrice":196.69,"bid":524.25,"ask":532.05,"volume":0,"openInterest":43,"impliedVolatility":1.1246,"delta":1,"gamma":0,"theta":0,"vega":0.0237,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2025-10-10T10:51:29"},{"contractSymbol":"AMD280121P00035000","optionType":"put","expiryDate":"2028-01-21","strike":35,"lastPrice":0.15,"bid":0,"ask":4.1,"volume":0,"openInterest":60,"impliedVolatility":1.3219,"delta":-0.0009,"gamma":0,"theta":-0.0019,"vega":0.0209,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T12:52:23"},{"contractSymbol":"AMD280121C00040000","optionType":"call","expiryDate":"2028-01-21","strike":40,"lastPrice":445.35,"bid":519.6,"ask":527.55,"volume":0,"openInterest":186,"impliedVolatility":1.092,"delta":0.9998,"gamma":0,"theta":0,"vega":0.0266,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-03T12:55:49"},{"contractSymbol":"AMD280121P00040000","optionType":"put","expiryDate":"2028-01-21","strike":40,"lastPrice":0.29,"bid":0.1,"ask":0.99,"volume":0,"openInterest":126,"impliedVolatility":1.0189,"delta":-0.0011,"gamma":0,"theta":-0.0021,"vega":0.0239,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-02T10:56:39"},{"contractSymbol":"AMD280121C00045000","optionType":"call","expiryDate":"2028-01-21","strike":45,"lastPrice":237.7,"bid":514.95,"ask":522.8,"volume":0,"openInterest":143,"impliedVolatility":1.0457,"delta":0.9996,"gamma":0,"theta":0,"vega":0.0297,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-04-17T10:27:41"},{"contractSymbol":"AMD280121P00045000","optionType":"put","expiryDate":"2028-01-21","strike":45,"lastPrice":0.21,"bid":0,"ask":4.15,"volume":0,"openInterest":56,"impliedVolatility":1.192,"delta":-0.0012,"gamma":0,"theta":-0.0023,"vega":0.0272,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-02T14:31:00"},{"contractSymbol":"AMD280121C00050000","optionType":"call","expiryDate":"2028-01-21","strike":50,"lastPrice":411.47,"bid":510.35,"ask":518.3,"volume":0,"openInterest":274,"impliedVolatility":1.0185,"delta":0.9993,"gamma":0,"theta":0,"vega":0.0329,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-02T15:29:25"},{"contractSymbol":"AMD280121P00050000","optionType":"put","expiryDate":"2028-01-21","strike":50,"lastPrice":0.39,"bid":0,"ask":1.9,"volume":0,"openInterest":115,"impliedVolatility":1.0033,"delta":-0.0014,"gamma":0,"theta":-0.0025,"vega":0.0305,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-10T15:18:18"},{"contractSymbol":"AMD280121C00055000","optionType":"call","expiryDate":"2028-01-21","strike":55,"lastPrice":463.97,"bid":505.7,"ask":513.4,"volume":0,"openInterest":150,"impliedVolatility":0.9661,"delta":0.9991,"gamma":0,"theta":0,"vega":0.0363,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-06-12T10:00:50"},{"contractSymbol":"AMD280121P00055000","optionType":"put","expiryDate":"2028-01-21","strike":55,"lastPrice":0.34,"bid":0,"ask":3.8,"volume":0,"openInterest":71,"impliedVolatility":1.0738,"delta":-0.0016,"gamma":0,"theta":-0.0028,"vega":0.0342,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-02T14:30:51"},{"contractSymbol":"AMD280121C00060000","optionType":"call","expiryDate":"2028-01-21","strike":60,"lastPrice":410.39,"bid":501.05,"ask":508.85,"volume":0,"openInterest":131,"impliedVolatility":0.9443,"delta":0.9988,"gamma":0,"theta":0,"vega":0.04,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-30T09:40:19"},{"contractSymbol":"AMD280121P00060000","optionType":"put","expiryDate":"2028-01-21","strike":60,"lastPrice":0.42,"bid":0,"ask":0.75,"volume":0,"openInterest":108,"impliedVolatility":0.8182,"delta":-0.0018,"gamma":0,"theta":-0.003,"vega":0.038,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-09T10:38:17"},{"contractSymbol":"AMD280121C00065000","optionType":"call","expiryDate":"2028-01-21","strike":65,"lastPrice":140.4,"bid":496.4,"ask":504.2,"volume":0,"openInterest":5,"impliedVolatility":0.9146,"delta":0.9985,"gamma":0,"theta":0,"vega":0.044,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-03-30T14:51:16"},{"contractSymbol":"AMD280121P00065000","optionType":"put","expiryDate":"2028-01-21","strike":65,"lastPrice":0.31,"bid":0.02,"ask":3.6,"volume":0,"openInterest":74,"impliedVolatility":0.9852,"delta":-0.002,"gamma":0,"theta":-0.0032,"vega":0.0423,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-08T10:34:56"},{"contractSymbol":"AMD280121C00070000","optionType":"call","expiryDate":"2028-01-21","strike":70,"lastPrice":439.68,"bid":491.8,"ask":499.5,"volume":0,"openInterest":249,"impliedVolatility":0.8841,"delta":0.9982,"gamma":0,"theta":0,"vega":0.0483,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-08T11:54:03"},{"contractSymbol":"AMD280121P00070000","optionType":"put","expiryDate":"2028-01-21","strike":70,"lastPrice":0.35,"bid":0.01,"ask":4.4,"volume":0,"openInterest":602,"impliedVolatility":0.983,"delta":-0.0023,"gamma":0,"theta":-0.0035,"vega":0.047,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-11T13:52:48"},{"contractSymbol":"AMD280121C00075000","optionType":"call","expiryDate":"2028-01-21","strike":75,"lastPrice":477.5,"bid":487.15,"ask":495.15,"volume":0,"openInterest":101,"impliedVolatility":0.8765,"delta":0.998,"gamma":0,"theta":0,"vega":0.0531,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-23T11:08:33"},{"contractSymbol":"AMD280121P00075000","optionType":"put","expiryDate":"2028-01-21","strike":75,"lastPrice":0.52,"bid":0.01,"ask":1.93,"volume":0,"openInterest":208,"impliedVolatility":0.834,"delta":-0.0026,"gamma":0,"theta":-0.0038,"vega":0.0521,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T10:15:22"},{"contractSymbol":"AMD280121C00080000","optionType":"call","expiryDate":"2028-01-21","strike":80,"lastPrice":391.83,"bid":482.8,"ask":490.25,"volume":0,"openInterest":99,"impliedVolatility":0.8393,"delta":0.9976,"gamma":0,"theta":0,"vega":0.0583,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-06-11T13:28:44"},{"contractSymbol":"AMD280121P00080000","optionType":"put","expiryDate":"2028-01-21","strike":80,"lastPrice":0.61,"bid":0.01,"ask":4.5,"volume":0,"openInterest":434,"impliedVolatility":0.9227,"delta":-0.0028,"gamma":0,"theta":-0.0041,"vega":0.0576,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-08T13:49:05"},{"contractSymbol":"AMD280121C00085000","optionType":"call","expiryDate":"2028-01-21","strike":85,"lastPrice":410.06,"bid":478.2,"ask":485.5,"volume":0,"openInterest":154,"impliedVolatility":0.8139,"delta":0.9973,"gamma":0,"theta":0,"vega":0.0639,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T10:31:40"},{"contractSymbol":"AMD280121P00085000","optionType":"put","expiryDate":"2028-01-21","strike":85,"lastPrice":0.59,"bid":0.01,"ask":4.55,"volume":0,"openInterest":801,"impliedVolatility":0.8956,"delta":-0.0032,"gamma":0,"theta":-0.0044,"vega":0.0633,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T14:18:04"},{"contractSymbol":"AMD280121C00090000","optionType":"call","expiryDate":"2028-01-21","strike":90,"lastPrice":471.77,"bid":473.6,"ask":480.05,"volume":1,"openInterest":200,"impliedVolatility":0.7536,"delta":0.9969,"gamma":0,"theta":0,"vega":0.07,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:00"},{"contractSymbol":"AMD280121P00090000","optionType":"put","expiryDate":"2028-01-21","strike":90,"lastPrice":0.64,"bid":0.01,"ask":4.6,"volume":1,"openInterest":93,"impliedVolatility":0.8702,"delta":-0.0035,"gamma":0,"theta":-0.0048,"vega":0.0695,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:08:50"},{"contractSymbol":"AMD280121C00095000","optionType":"call","expiryDate":"2028-01-21","strike":95,"lastPrice":416.43,"bid":468.95,"ask":475.45,"volume":0,"openInterest":149,"impliedVolatility":0.7375,"delta":0.9965,"gamma":0,"theta":0,"vega":0.0765,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T11:43:27"},{"contractSymbol":"AMD280121P00095000","optionType":"put","expiryDate":"2028-01-21","strike":95,"lastPrice":0.83,"bid":0.01,"ask":4.7,"volume":0,"openInterest":271,"impliedVolatility":0.848,"delta":-0.0039,"gamma":0,"theta":-0.0052,"vega":0.0763,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-10T11:43:53"},{"contractSymbol":"AMD280121C00100000","optionType":"call","expiryDate":"2028-01-21","strike":100,"lastPrice":454.75,"bid":464.35,"ask":471.4,"volume":0,"openInterest":1252,"impliedVolatility":0.7502,"delta":0.9961,"gamma":0,"theta":0,"vega":0.0835,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T13:52:48"},{"contractSymbol":"AMD280121P00100000","optionType":"put","expiryDate":"2028-01-21","strike":100,"lastPrice":0.76,"bid":0.25,"ask":1.25,"volume":139,"openInterest":2351,"impliedVolatility":0.6913,"delta":-0.0043,"gamma":0,"theta":-0.0056,"vega":0.0837,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:21:02"},{"contractSymbol":"AMD280121C00105000","optionType":"call","expiryDate":"2028-01-21","strike":105,"lastPrice":394.95,"bid":459.75,"ask":467.2,"volume":0,"openInterest":397,"impliedVolatility":0.7515,"delta":0.9956,"gamma":0,"theta":0,"vega":0.0912,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-12T13:54:12"},{"contractSymbol":"AMD280121P00105000","optionType":"put","expiryDate":"2028-01-21","strike":105,"lastPrice":1.07,"bid":0.27,"ask":1.33,"volume":0,"openInterest":949,"impliedVolatility":0.6784,"delta":-0.0048,"gamma":0,"theta":-0.006,"vega":0.0917,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-10T11:40:03"},{"contractSymbol":"AMD280121C00110000","optionType":"call","expiryDate":"2028-01-21","strike":110,"lastPrice":409.9,"bid":455.15,"ask":462.45,"volume":0,"openInterest":250,"impliedVolatility":0.7314,"delta":0.9951,"gamma":0,"theta":0,"vega":0.0995,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-11T09:41:24"},{"contractSymbol":"AMD280121P00110000","optionType":"put","expiryDate":"2028-01-21","strike":110,"lastPrice":0.92,"bid":0.53,"ask":1.44,"volume":114,"openInterest":2078,"impliedVolatility":0.6797,"delta":-0.0053,"gamma":0,"theta":-0.0065,"vega":0.1003,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:11:41"},{"contractSymbol":"AMD280121C00115000","optionType":"call","expiryDate":"2028-01-21","strike":115,"lastPrice":366.89,"bid":450.55,"ask":457.85,"volume":0,"openInterest":231,"impliedVolatility":0.7176,"delta":0.9946,"gamma":0,"theta":0,"vega":0.1085,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-04T14:58:52"},{"contractSymbol":"AMD280121P00115000","optionType":"put","expiryDate":"2028-01-21","strike":115,"lastPrice":1.32,"bid":0.52,"ask":3.95,"volume":0,"openInterest":242,"impliedVolatility":0.7523,"delta":-0.0058,"gamma":0,"theta":-0.007,"vega":0.1094,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-11T09:44:36"},{"contractSymbol":"AMD280121C00120000","optionType":"call","expiryDate":"2028-01-21","strike":120,"lastPrice":373.4,"bid":446.05,"ask":452.05,"volume":0,"openInterest":185,"impliedVolatility":0.6616,"delta":0.994,"gamma":0,"theta":0,"vega":0.118,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T11:16:09"},{"contractSymbol":"AMD280121P00120000","optionType":"put","expiryDate":"2028-01-21","strike":120,"lastPrice":1.05,"bid":0.01,"ask":2.96,"volume":956,"openInterest":1368,"impliedVolatility":0.6858,"delta":-0.0064,"gamma":0,"theta":-0.0076,"vega":0.1189,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:42:46"},{"contractSymbol":"AMD280121C00125000","optionType":"call","expiryDate":"2028-01-21","strike":125,"lastPrice":363,"bid":441.45,"ask":448.75,"volume":0,"openInterest":246,"impliedVolatility":0.6957,"delta":0.9934,"gamma":0,"theta":0,"vega":0.1281,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-27T10:04:00"},{"contractSymbol":"AMD280121P00125000","optionType":"put","expiryDate":"2028-01-21","strike":125,"lastPrice":1.22,"bid":0.55,"ask":4.15,"volume":2,"openInterest":398,"impliedVolatility":0.721,"delta":-0.0071,"gamma":0,"theta":-0.0081,"vega":0.1292,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:11:48"},{"contractSymbol":"AMD280121C00130000","optionType":"call","expiryDate":"2028-01-21","strike":130,"lastPrice":431.18,"bid":436.85,"ask":443.45,"volume":0,"openInterest":250,"impliedVolatility":0.663,"delta":0.9927,"gamma":0,"theta":0,"vega":0.1388,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:38:15"},{"contractSymbol":"AMD280121P00130000","optionType":"put","expiryDate":"2028-01-21","strike":130,"lastPrice":2,"bid":0.01,"ask":4.25,"volume":0,"openInterest":3331,"impliedVolatility":0.6914,"delta":-0.0078,"gamma":0,"theta":-0.0087,"vega":0.1403,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-04T12:35:47"},{"contractSymbol":"AMD280121C00135000","optionType":"call","expiryDate":"2028-01-21","strike":135,"lastPrice":411,"bid":432.25,"ask":439.65,"volume":0,"openInterest":114,"impliedVolatility":0.6746,"delta":0.9919,"gamma":0.0001,"theta":0,"vega":0.1504,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T10:29:41"},{"contractSymbol":"AMD280121P00135000","optionType":"put","expiryDate":"2028-01-21","strike":135,"lastPrice":2.07,"bid":0.01,"ask":5.45,"volume":0,"openInterest":298,"impliedVolatility":0.7046,"delta":-0.0085,"gamma":0.0001,"theta":-0.0094,"vega":0.1523,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-08T10:36:17"},{"contractSymbol":"AMD280121C00140000","optionType":"call","expiryDate":"2028-01-21","strike":140,"lastPrice":404.67,"bid":427.8,"ask":434.35,"volume":0,"openInterest":284,"impliedVolatility":0.646,"delta":0.9911,"gamma":0.0001,"theta":0,"vega":0.1629,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T09:48:27"},{"contractSymbol":"AMD280121P00140000","optionType":"put","expiryDate":"2028-01-21","strike":140,"lastPrice":2.28,"bid":0.47,"ask":5.55,"volume":0,"openInterest":3106,"impliedVolatility":0.7001,"delta":-0.0093,"gamma":0.0001,"theta":-0.01,"vega":0.1651,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-08T15:17:52"},{"contractSymbol":"AMD280121C00145000","optionType":"call","expiryDate":"2028-01-21","strike":145,"lastPrice":401.51,"bid":423.25,"ask":430.65,"volume":0,"openInterest":90,"impliedVolatility":0.659,"delta":0.9903,"gamma":0.0001,"theta":0,"vega":0.1761,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T10:19:46"},{"contractSymbol":"AMD280121P00145000","optionType":"put","expiryDate":"2028-01-21","strike":145,"lastPrice":1.72,"bid":0.42,"ask":5.7,"volume":2,"openInterest":521,"impliedVolatility":0.6857,"delta":-0.0102,"gamma":0.0001,"theta":-0.0108,"vega":0.1783,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:16:46"},{"contractSymbol":"AMD280121C00150000","optionType":"call","expiryDate":"2028-01-21","strike":150,"lastPrice":396.62,"bid":418.65,"ask":424.55,"volume":0,"openInterest":1001,"impliedVolatility":0.6105,"delta":0.9894,"gamma":0.0001,"theta":0,"vega":0.1899,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T10:19:06"},{"contractSymbol":"AMD280121P00150000","optionType":"put","expiryDate":"2028-01-21","strike":150,"lastPrice":1.92,"bid":0.67,"ask":3.8,"volume":15,"openInterest":3024,"impliedVolatility":0.6334,"delta":-0.0111,"gamma":0.0001,"theta":-0.0115,"vega":0.1922,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:37:07"},{"contractSymbol":"AMD280121C00155000","optionType":"call","expiryDate":"2028-01-21","strike":155,"lastPrice":403.29,"bid":414.25,"ask":420.25,"volume":0,"openInterest":187,"impliedVolatility":0.6108,"delta":0.9884,"gamma":0.0001,"theta":0,"vega":0.2045,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:56:53"},{"contractSymbol":"AMD280121P00155000","optionType":"put","expiryDate":"2028-01-21","strike":155,"lastPrice":2.22,"bid":0.89,"ask":2.62,"volume":14,"openInterest":387,"impliedVolatility":0.5945,"delta":-0.0121,"gamma":0.0001,"theta":-0.0123,"vega":0.2071,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:03:14"},{"contractSymbol":"AMD280121C00160000","optionType":"call","expiryDate":"2028-01-21","strike":160,"lastPrice":399.64,"bid":409.75,"ask":417.05,"volume":0,"openInterest":359,"impliedVolatility":0.6336,"delta":0.9873,"gamma":0.0001,"theta":0,"vega":0.2198,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:57:03"},{"contractSymbol":"AMD280121P00160000","optionType":"put","expiryDate":"2028-01-21","strike":160,"lastPrice":3.74,"bid":1.67,"ask":4.25,"volume":0,"openInterest":2118,"impliedVolatility":0.6358,"delta":-0.0132,"gamma":0.0001,"theta":-0.0132,"vega":0.2229,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-03T12:25:45"},{"contractSymbol":"AMD280121C00165000","optionType":"call","expiryDate":"2028-01-21","strike":165,"lastPrice":394.7,"bid":405.25,"ask":411.85,"volume":0,"openInterest":242,"impliedVolatility":0.6133,"delta":0.9862,"gamma":0.0001,"theta":0,"vega":0.2361,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:57:34"},{"contractSymbol":"AMD280121P00165000","optionType":"put","expiryDate":"2028-01-21","strike":165,"lastPrice":2.61,"bid":0.11,"ask":3.5,"volume":0,"openInterest":779,"impliedVolatility":0.5706,"delta":-0.0144,"gamma":0.0001,"theta":-0.0141,"vega":0.2398,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T10:50:07"},{"contractSymbol":"AMD280121C00170000","optionType":"call","expiryDate":"2028-01-21","strike":170,"lastPrice":389.94,"bid":400.75,"ask":407.9,"volume":0,"openInterest":652,"impliedVolatility":0.6178,"delta":0.985,"gamma":0.0001,"theta":0,"vega":0.2534,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:58:31"},{"contractSymbol":"AMD280121P00170000","optionType":"put","expiryDate":"2028-01-21","strike":170,"lastPrice":2.88,"bid":0.8,"ask":3.45,"volume":0,"openInterest":2315,"impliedVolatility":0.5734,"delta":-0.0156,"gamma":0.0001,"theta":-0.015,"vega":0.2576,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T10:50:07"},{"contractSymbol":"AMD280121C00175000","optionType":"call","expiryDate":"2028-01-21","strike":175,"lastPrice":399.2,"bid":396.3,"ask":402.2,"volume":3,"openInterest":321,"impliedVolatility":0.5894,"delta":0.9837,"gamma":0.0001,"theta":0,"vega":0.2716,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:41"},{"contractSymbol":"AMD280121P00175000","optionType":"put","expiryDate":"2028-01-21","strike":175,"lastPrice":3.29,"bid":1.77,"ask":6.5,"volume":0,"openInterest":906,"impliedVolatility":0.6341,"delta":-0.0169,"gamma":0.0001,"theta":-0.016,"vega":0.2758,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:18:51"},{"contractSymbol":"AMD280121C00180000","optionType":"call","expiryDate":"2028-01-21","strike":180,"lastPrice":379.87,"bid":391.95,"ask":397.9,"volume":4,"openInterest":322,"impliedVolatility":0.5884,"delta":0.9824,"gamma":0.0001,"theta":0,"vega":0.2906,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:43:25"},{"contractSymbol":"AMD280121P00180000","optionType":"put","expiryDate":"2028-01-21","strike":180,"lastPrice":3.12,"bid":1.25,"ask":3.65,"volume":9,"openInterest":3037,"impliedVolatility":0.5623,"delta":-0.0183,"gamma":0.0001,"theta":-0.017,"vega":0.2948,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:37:07"},{"contractSymbol":"AMD280121C00185000","optionType":"call","expiryDate":"2028-01-21","strike":185,"lastPrice":376.73,"bid":387.5,"ask":393.75,"volume":0,"openInterest":173,"impliedVolatility":0.59,"delta":0.9809,"gamma":0.0001,"theta":0,"vega":0.3102,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:59:09"},{"contractSymbol":"AMD280121P00185000","optionType":"put","expiryDate":"2028-01-21","strike":185,"lastPrice":3.3,"bid":2.55,"ask":4.5,"volume":1,"openInterest":1194,"impliedVolatility":0.5883,"delta":-0.0198,"gamma":0.0001,"theta":-0.0181,"vega":0.3149,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:08"},{"contractSymbol":"AMD280121C00190000","optionType":"call","expiryDate":"2028-01-21","strike":190,"lastPrice":375.75,"bid":383.15,"ask":389.75,"volume":2,"openInterest":595,"impliedVolatility":0.5919,"delta":0.9794,"gamma":0.0001,"theta":0,"vega":0.3307,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:37:54"},{"contractSymbol":"AMD280121P00190000","optionType":"put","expiryDate":"2028-01-21","strike":190,"lastPrice":3.9,"bid":1.75,"ask":6.95,"volume":1,"openInterest":921,"impliedVolatility":0.6003,"delta":-0.0214,"gamma":0.0001,"theta":-0.0192,"vega":0.3361,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:44:04"},{"contractSymbol":"AMD280121C00195000","optionType":"call","expiryDate":"2028-01-21","strike":195,"lastPrice":371.17,"bid":378.8,"ask":385.4,"volume":2,"openInterest":504,"impliedVolatility":0.5886,"delta":0.9777,"gamma":0.0001,"theta":0,"vega":0.3522,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:45:54"},{"contractSymbol":"AMD280121P00195000","optionType":"put","expiryDate":"2028-01-21","strike":195,"lastPrice":4.17,"bid":1.41,"ask":6.8,"volume":4,"openInterest":1360,"impliedVolatility":0.5807,"delta":-0.023,"gamma":0.0001,"theta":-0.0204,"vega":0.3583,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:05:08"},{"contractSymbol":"AMD280121C00200000","optionType":"call","expiryDate":"2028-01-21","strike":200,"lastPrice":370.35,"bid":374.5,"ask":380.95,"volume":5,"openInterest":3598,"impliedVolatility":0.5843,"delta":0.976,"gamma":0.0001,"theta":0,"vega":0.3749,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:50:49"},{"contractSymbol":"AMD280121P00200000","optionType":"put","expiryDate":"2028-01-21","strike":200,"lastPrice":4.47,"bid":3,"ask":4.6,"volume":8,"openInterest":3485,"impliedVolatility":0.5599,"delta":-0.0248,"gamma":0.0002,"theta":-0.0216,"vega":0.3816,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:37:07"},{"contractSymbol":"AMD280121C00210000","optionType":"call","expiryDate":"2028-01-21","strike":210,"lastPrice":353.61,"bid":365.9,"ask":372.55,"volume":0,"openInterest":561,"impliedVolatility":0.5808,"delta":0.9722,"gamma":0.0002,"theta":0,"vega":0.4228,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:04:07"},{"contractSymbol":"AMD280121P00210000","optionType":"put","expiryDate":"2028-01-21","strike":210,"lastPrice":5.35,"bid":2.14,"ask":5.55,"volume":1,"openInterest":3259,"impliedVolatility":0.5378,"delta":-0.0287,"gamma":0.0002,"theta":-0.0242,"vega":0.43,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:25:13"},{"contractSymbol":"AMD280121C00220000","optionType":"call","expiryDate":"2028-01-21","strike":220,"lastPrice":350,"bid":357.4,"ask":364,"volume":4,"openInterest":1035,"impliedVolatility":0.575,"delta":0.9681,"gamma":0.0002,"theta":0,"vega":0.4733,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:50:00"},{"contractSymbol":"AMD280121P00220000","optionType":"put","expiryDate":"2028-01-21","strike":220,"lastPrice":6.93,"bid":2.83,"ask":6.35,"volume":0,"openInterest":2085,"impliedVolatility":0.5348,"delta":-0.033,"gamma":0.0002,"theta":-0.027,"vega":0.4822,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:01:07"},{"contractSymbol":"AMD280121C00230000","optionType":"call","expiryDate":"2028-01-21","strike":230,"lastPrice":342.65,"bid":349.05,"ask":355.15,"volume":0,"openInterest":1145,"impliedVolatility":0.5666,"delta":0.9635,"gamma":0.0002,"theta":0,"vega":0.5278,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:11:28"},{"contractSymbol":"AMD280121P00230000","optionType":"put","expiryDate":"2028-01-21","strike":230,"lastPrice":7.6,"bid":3.8,"ask":7.4,"volume":0,"openInterest":1217,"impliedVolatility":0.5358,"delta":-0.0377,"gamma":0.0002,"theta":-0.0299,"vega":0.5378,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:50:08"},{"contractSymbol":"AMD280121C00240000","optionType":"call","expiryDate":"2028-01-21","strike":240,"lastPrice":302.4,"bid":340.75,"ask":347.35,"volume":0,"openInterest":1198,"impliedVolatility":0.5673,"delta":0.9585,"gamma":0.0002,"theta":0,"vega":0.5857,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-11T15:55:24"},{"contractSymbol":"AMD280121P00240000","optionType":"put","expiryDate":"2028-01-21","strike":240,"lastPrice":8.85,"bid":6.35,"ask":8.65,"volume":0,"openInterest":4942,"impliedVolatility":0.5502,"delta":-0.0428,"gamma":0.0002,"theta":-0.033,"vega":0.5961,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T14:12:38"},{"contractSymbol":"AMD280121C00250000","optionType":"call","expiryDate":"2028-01-21","strike":250,"lastPrice":334,"bid":332.7,"ask":338.4,"volume":2,"openInterest":4159,"impliedVolatility":0.5581,"delta":0.9531,"gamma":0.0003,"theta":0,"vega":0.6455,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:20"},{"contractSymbol":"AMD280121P00250000","optionType":"put","expiryDate":"2028-01-21","strike":250,"lastPrice":10,"bid":6.6,"ask":12.55,"volume":1,"openInterest":4749,"impliedVolatility":0.5618,"delta":-0.0484,"gamma":0.0003,"theta":-0.0363,"vega":0.6575,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:38:39"},{"contractSymbol":"AMD280121C00260000","optionType":"call","expiryDate":"2028-01-21","strike":260,"lastPrice":325,"bid":324.65,"ask":330.65,"volume":11,"openInterest":2560,"impliedVolatility":0.5579,"delta":0.9472,"gamma":0.0003,"theta":-0.0039,"vega":0.7083,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:03"},{"contractSymbol":"AMD280121P00260000","optionType":"put","expiryDate":"2028-01-21","strike":260,"lastPrice":11.45,"bid":7.9,"ask":12.75,"volume":50,"openInterest":3287,"impliedVolatility":0.5395,"delta":-0.0546,"gamma":0.0003,"theta":-0.0398,"vega":0.7224,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:00:36"},{"contractSymbol":"AMD280121C00270000","optionType":"call","expiryDate":"2028-01-21","strike":270,"lastPrice":310.4,"bid":316.8,"ask":322.4,"volume":1,"openInterest":636,"impliedVolatility":0.5536,"delta":0.9409,"gamma":0.0003,"theta":-0.0083,"vega":0.7739,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:06:29"},{"contractSymbol":"AMD280121P00270000","optionType":"put","expiryDate":"2028-01-21","strike":270,"lastPrice":12.95,"bid":9.6,"ask":13.05,"volume":5,"openInterest":3910,"impliedVolatility":0.5423,"delta":-0.0611,"gamma":0.0003,"theta":-0.0434,"vega":0.7892,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:42:15"},{"contractSymbol":"AMD280121C00280000","optionType":"call","expiryDate":"2028-01-21","strike":280,"lastPrice":305.44,"bid":309.15,"ask":314.75,"volume":11,"openInterest":456,"impliedVolatility":0.5524,"delta":0.9342,"gamma":0.0004,"theta":-0.0128,"vega":0.8404,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:50:56"},{"contractSymbol":"AMD280121P00280000","optionType":"put","expiryDate":"2028-01-21","strike":280,"lastPrice":14.97,"bid":11.05,"ask":14.7,"volume":54,"openInterest":3269,"impliedVolatility":0.5404,"delta":-0.0681,"gamma":0.0004,"theta":-0.0471,"vega":0.857,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:30:00"},{"contractSymbol":"AMD280121C00290000","optionType":"call","expiryDate":"2028-01-21","strike":290,"lastPrice":294.95,"bid":301.6,"ask":308.8,"volume":0,"openInterest":693,"impliedVolatility":0.5607,"delta":0.9271,"gamma":0.0004,"theta":-0.0174,"vega":0.9082,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:44:01"},{"contractSymbol":"AMD280121P00290000","optionType":"put","expiryDate":"2028-01-21","strike":290,"lastPrice":16.6,"bid":13.9,"ask":16.5,"volume":17,"openInterest":1609,"impliedVolatility":0.546,"delta":-0.0754,"gamma":0.0004,"theta":-0.0509,"vega":0.9267,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:42:15"},{"contractSymbol":"AMD280121C00300000","optionType":"call","expiryDate":"2028-01-21","strike":300,"lastPrice":283.46,"bid":294.15,"ask":300,"volume":5,"openInterest":3075,"impliedVolatility":0.5519,"delta":0.9196,"gamma":0.0004,"theta":-0.0221,"vega":0.9779,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:24:38"},{"contractSymbol":"AMD280121P00300000","optionType":"put","expiryDate":"2028-01-21","strike":300,"lastPrice":18.75,"bid":15,"ask":18.5,"volume":67,"openInterest":11039,"impliedVolatility":0.5411,"delta":-0.0832,"gamma":0.0004,"theta":-0.0548,"vega":0.9978,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:42:57"},{"contractSymbol":"AMD280121C00310000","optionType":"call","expiryDate":"2028-01-21","strike":310,"lastPrice":281.95,"bid":286.9,"ask":294,"volume":2,"openInterest":988,"impliedVolatility":0.5573,"delta":0.9118,"gamma":0.0004,"theta":-0.0268,"vega":1.048,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:03:36"},{"contractSymbol":"AMD280121P00310000","optionType":"put","expiryDate":"2028-01-21","strike":310,"lastPrice":21,"bid":16.75,"ask":20.95,"volume":96,"openInterest":266,"impliedVolatility":0.5405,"delta":-0.0914,"gamma":0.0005,"theta":-0.0588,"vega":1.0689,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:42:16"},{"contractSymbol":"AMD280121C00320000","optionType":"call","expiryDate":"2028-01-21","strike":320,"lastPrice":276.44,"bid":279.8,"ask":285.9,"volume":8,"openInterest":620,"impliedVolatility":0.5519,"delta":0.9037,"gamma":0.0005,"theta":-0.0315,"vega":1.1173,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:50:56"},{"contractSymbol":"AMD280121P00320000","optionType":"put","expiryDate":"2028-01-21","strike":320,"lastPrice":23.95,"bid":20.2,"ask":23,"volume":2,"openInterest":4167,"impliedVolatility":0.5448,"delta":-0.0998,"gamma":0.0005,"theta":-0.0627,"vega":1.1413,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:56:26"},{"contractSymbol":"AMD280121C00330000","optionType":"call","expiryDate":"2028-01-21","strike":330,"lastPrice":266.8,"bid":272.9,"ask":278.75,"volume":0,"openInterest":405,"impliedVolatility":0.5508,"delta":0.8952,"gamma":0.0005,"theta":-0.0362,"vega":1.1871,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:44:01"},{"contractSymbol":"AMD280121P00330000","optionType":"put","expiryDate":"2028-01-21","strike":330,"lastPrice":26.55,"bid":22.65,"ask":25.8,"volume":6,"openInterest":2291,"impliedVolatility":0.5461,"delta":-0.1086,"gamma":0.0005,"theta":-0.0667,"vega":1.2119,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:53:38"},{"contractSymbol":"AMD280121C00340000","optionType":"call","expiryDate":"2028-01-21","strike":340,"lastPrice":227.15,"bid":266.05,"ask":271.7,"volume":0,"openInterest":418,"impliedVolatility":0.5494,"delta":0.8865,"gamma":0.0005,"theta":-0.0409,"vega":1.2572,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-08T14:34:52"},{"contractSymbol":"AMD280121P00340000","optionType":"put","expiryDate":"2028-01-21","strike":340,"lastPrice":29.45,"bid":25.8,"ask":28.45,"volume":2,"openInterest":4645,"impliedVolatility":0.5481,"delta":-0.1178,"gamma":0.0006,"theta":-0.0707,"vega":1.2828,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:29:16"},{"contractSymbol":"AMD280121C00350000","optionType":"call","expiryDate":"2028-01-21","strike":350,"lastPrice":251.54,"bid":259.5,"ask":266.05,"volume":0,"openInterest":1720,"impliedVolatility":0.5532,"delta":0.8776,"gamma":0.0006,"theta":-0.0456,"vega":1.3259,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:52:06"},{"contractSymbol":"AMD280121P00350000","optionType":"put","expiryDate":"2028-01-21","strike":350,"lastPrice":30,"bid":28.15,"ask":31.35,"volume":21,"openInterest":4535,"impliedVolatility":0.5468,"delta":-0.1272,"gamma":0.0006,"theta":-0.0746,"vega":1.353,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:56:40"},{"contractSymbol":"AMD280121C00360000","optionType":"call","expiryDate":"2028-01-21","strike":360,"lastPrice":247.63,"bid":252.95,"ask":259.9,"volume":1,"openInterest":650,"impliedVolatility":0.554,"delta":0.8684,"gamma":0.0006,"theta":-0.0502,"vega":1.393,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:16:10"},{"contractSymbol":"AMD280121P00360000","optionType":"put","expiryDate":"2028-01-21","strike":360,"lastPrice":35.28,"bid":30.95,"ask":34.35,"volume":1,"openInterest":1899,"impliedVolatility":0.5464,"delta":-0.1368,"gamma":0.0006,"theta":-0.0785,"vega":1.4233,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:01:17"},{"contractSymbol":"AMD280121C00370000","optionType":"call","expiryDate":"2028-01-21","strike":370,"lastPrice":236.9,"bid":246.65,"ask":252.8,"volume":3,"openInterest":340,"impliedVolatility":0.5511,"delta":0.859,"gamma":0.0006,"theta":-0.0547,"vega":1.4594,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:59:31"},{"contractSymbol":"AMD280121P00370000","optionType":"put","expiryDate":"2028-01-21","strike":370,"lastPrice":39.42,"bid":34.05,"ask":37.55,"volume":0,"openInterest":1205,"impliedVolatility":0.5468,"delta":-0.1467,"gamma":0.0007,"theta":-0.0824,"vega":1.4901,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:50:39"},{"contractSymbol":"AMD280121C00380000","optionType":"call","expiryDate":"2028-01-21","strike":380,"lastPrice":231.22,"bid":240.45,"ask":247.25,"volume":2,"openInterest":361,"impliedVolatility":0.553,"delta":0.8495,"gamma":0.0006,"theta":-0.0591,"vega":1.5251,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:02:20"},{"contractSymbol":"AMD280121P00380000","optionType":"put","expiryDate":"2028-01-21","strike":380,"lastPrice":42.64,"bid":37.3,"ask":43.05,"volume":0,"openInterest":1882,"impliedVolatility":0.554,"delta":-0.1568,"gamma":0.0007,"theta":-0.0861,"vega":1.5557,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:34:21"},{"contractSymbol":"AMD280121C00390000","optionType":"call","expiryDate":"2028-01-21","strike":390,"lastPrice":225.2,"bid":234.55,"ask":241.25,"volume":1,"openInterest":460,"impliedVolatility":0.5535,"delta":0.8398,"gamma":0.0007,"theta":-0.0634,"vega":1.5889,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:07:48"},{"contractSymbol":"AMD280121P00390000","optionType":"put","expiryDate":"2028-01-21","strike":390,"lastPrice":45,"bid":40.55,"ask":47.9,"volume":4,"openInterest":357,"impliedVolatility":0.5577,"delta":-0.167,"gamma":0.0007,"theta":-0.0898,"vega":1.6206,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:12:19"},{"contractSymbol":"AMD280121C00400000","optionType":"call","expiryDate":"2028-01-21","strike":400,"lastPrice":219.9,"bid":228.6,"ask":235.2,"volume":8,"openInterest":1882,"impliedVolatility":0.5527,"delta":0.8299,"gamma":0.0007,"theta":-0.0677,"vega":1.6502,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:10:14"},{"contractSymbol":"AMD280121P00400000","optionType":"put","expiryDate":"2028-01-21","strike":400,"lastPrice":49,"bid":43.6,"ask":51.5,"volume":40,"openInterest":3635,"impliedVolatility":0.5559,"delta":-0.1775,"gamma":0.0008,"theta":-0.0934,"vega":1.6833,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:39:21"},{"contractSymbol":"AMD280121C00410000","optionType":"call","expiryDate":"2028-01-21","strike":410,"lastPrice":212.1,"bid":223.05,"ask":228.55,"volume":4,"openInterest":1268,"impliedVolatility":0.5506,"delta":0.82,"gamma":0.0007,"theta":-0.0718,"vega":1.7098,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:11:43"},{"contractSymbol":"AMD280121P00410000","optionType":"put","expiryDate":"2028-01-21","strike":410,"lastPrice":54.2,"bid":47.4,"ask":55,"volume":0,"openInterest":548,"impliedVolatility":0.5553,"delta":-0.188,"gamma":0.0008,"theta":-0.097,"vega":1.745,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:00:22"},{"contractSymbol":"AMD280121C00420000","optionType":"call","expiryDate":"2028-01-21","strike":420,"lastPrice":209,"bid":217.4,"ask":224.15,"volume":4,"openInterest":512,"impliedVolatility":0.554,"delta":0.8099,"gamma":0.0008,"theta":-0.0758,"vega":1.7682,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:04:33"},{"contractSymbol":"AMD280121P00420000","optionType":"put","expiryDate":"2028-01-21","strike":420,"lastPrice":57.23,"bid":51.4,"ask":59.3,"volume":1,"openInterest":409,"impliedVolatility":0.5567,"delta":-0.1987,"gamma":0.0008,"theta":-0.1004,"vega":1.8048,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:37:20"},{"contractSymbol":"AMD280121C00430000","optionType":"call","expiryDate":"2028-01-21","strike":430,"lastPrice":203.56,"bid":212,"ask":218.7,"volume":3,"openInterest":398,"impliedVolatility":0.5543,"delta":0.7998,"gamma":0.0008,"theta":-0.0796,"vega":1.8248,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:17:39"},{"contractSymbol":"AMD280121P00430000","optionType":"put","expiryDate":"2028-01-21","strike":430,"lastPrice":61.7,"bid":55.65,"ask":63.3,"volume":13,"openInterest":2177,"impliedVolatility":0.5568,"delta":-0.2097,"gamma":0.0008,"theta":-0.1037,"vega":1.8605,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:09:46"},{"contractSymbol":"AMD280121C00440000","optionType":"call","expiryDate":"2028-01-21","strike":440,"lastPrice":201.97,"bid":206.05,"ask":212.65,"volume":2,"openInterest":384,"impliedVolatility":0.5506,"delta":0.7897,"gamma":0.0008,"theta":-0.0834,"vega":1.8788,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:36:40"},{"contractSymbol":"AMD280121P00440000","optionType":"put","expiryDate":"2028-01-21","strike":440,"lastPrice":66.4,"bid":60,"ask":66.8,"volume":56,"openInterest":2186,"impliedVolatility":0.5557,"delta":-0.2204,"gamma":0.0009,"theta":-0.1068,"vega":1.9141,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:06:29"},{"contractSymbol":"AMD280121C00450000","optionType":"call","expiryDate":"2028-01-21","strike":450,"lastPrice":193.85,"bid":201.55,"ask":207.5,"volume":8,"openInterest":1834,"impliedVolatility":0.5526,"delta":0.7794,"gamma":0.0008,"theta":-0.087,"vega":1.9303,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:30:53"},{"contractSymbol":"AMD280121P00450000","optionType":"put","expiryDate":"2028-01-21","strike":450,"lastPrice":69.8,"bid":64.35,"ask":70.95,"volume":33,"openInterest":2998,"impliedVolatility":0.555,"delta":-0.2316,"gamma":0.0009,"theta":-0.1099,"vega":1.9671,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:54:28"},{"contractSymbol":"AMD280121C00460000","optionType":"call","expiryDate":"2028-01-21","strike":460,"lastPrice":188.65,"bid":196,"ask":202.7,"volume":3,"openInterest":1340,"impliedVolatility":0.5521,"delta":0.7692,"gamma":0.0008,"theta":-0.0905,"vega":1.9798,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:47:20"},{"contractSymbol":"AMD280121P00460000","optionType":"put","expiryDate":"2028-01-21","strike":460,"lastPrice":75.45,"bid":69,"ask":76.75,"volume":51,"openInterest":379,"impliedVolatility":0.5588,"delta":-0.2426,"gamma":0.0009,"theta":-0.1129,"vega":2.0167,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:51:22"},{"contractSymbol":"AMD280121C00470000","optionType":"call","expiryDate":"2028-01-21","strike":470,"lastPrice":189.3,"bid":191.75,"ask":197.8,"volume":10,"openInterest":517,"impliedVolatility":0.554,"delta":0.7589,"gamma":0.0009,"theta":-0.0938,"vega":2.0276,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:54:28"},{"contractSymbol":"AMD280121P00470000","optionType":"put","expiryDate":"2028-01-21","strike":470,"lastPrice":79.45,"bid":73.5,"ask":81.15,"volume":20,"openInterest":2258,"impliedVolatility":0.5583,"delta":-0.2534,"gamma":0.0009,"theta":-0.1157,"vega":2.0646,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:54:28"},{"contractSymbol":"AMD280121C00480000","optionType":"call","expiryDate":"2028-01-21","strike":480,"lastPrice":179.02,"bid":186.9,"ask":193.5,"volume":23,"openInterest":1170,"impliedVolatility":0.5552,"delta":0.7487,"gamma":0.0009,"theta":-0.097,"vega":2.0734,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:16:42"},{"contractSymbol":"AMD280121P00480000","optionType":"put","expiryDate":"2028-01-21","strike":480,"lastPrice":86,"bid":78.5,"ask":84.95,"volume":0,"openInterest":335,"impliedVolatility":0.5567,"delta":-0.2645,"gamma":0.001,"theta":-0.1184,"vega":2.1082,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:57:56"},{"contractSymbol":"AMD280121C00490000","optionType":"call","expiryDate":"2028-01-21","strike":490,"lastPrice":179.83,"bid":182.3,"ask":188.8,"volume":12,"openInterest":654,"impliedVolatility":0.5554,"delta":0.7384,"gamma":0.0009,"theta":-0.1001,"vega":2.1168,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:54:28"},{"contractSymbol":"AMD280121P00490000","optionType":"put","expiryDate":"2028-01-21","strike":490,"lastPrice":90.22,"bid":83.3,"ask":91,"volume":26,"openInterest":251,"impliedVolatility":0.559,"delta":-0.2758,"gamma":0.001,"theta":-0.1209,"vega":2.1503,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:51:01"},{"contractSymbol":"AMD280121C00500000","optionType":"call","expiryDate":"2028-01-21","strike":500,"lastPrice":180.45,"bid":178.35,"ask":184.55,"volume":15,"openInterest":3432,"impliedVolatility":0.5576,"delta":0.7282,"gamma":0.0009,"theta":-0.103,"vega":2.1577,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:24"},{"contractSymbol":"AMD280121P00500000","optionType":"put","expiryDate":"2028-01-21","strike":500,"lastPrice":92.38,"bid":88.55,"ask":96,"volume":22,"openInterest":1407,"impliedVolatility":0.5598,"delta":-0.2867,"gamma":0.001,"theta":-0.1234,"vega":2.1905,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:56:27"},{"contractSymbol":"AMD280121C00510000","optionType":"call","expiryDate":"2028-01-21","strike":510,"lastPrice":177.14,"bid":173.45,"ask":179.5,"volume":2,"openInterest":506,"impliedVolatility":0.5553,"delta":0.718,"gamma":0.0009,"theta":-0.1058,"vega":2.1964,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:53"},{"contractSymbol":"AMD280121P00510000","optionType":"put","expiryDate":"2028-01-21","strike":510,"lastPrice":99.63,"bid":95,"ask":101.4,"volume":11,"openInterest":608,"impliedVolatility":0.5634,"delta":-0.2979,"gamma":0.001,"theta":-0.1257,"vega":2.2286,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:52:24"},{"contractSymbol":"AMD280121C00520000","optionType":"call","expiryDate":"2028-01-21","strike":520,"lastPrice":166.45,"bid":169.2,"ask":175.5,"volume":1,"openInterest":1903,"impliedVolatility":0.5563,"delta":0.7078,"gamma":0.001,"theta":-0.1085,"vega":2.2332,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:56:20"},{"contractSymbol":"AMD280121P00520000","optionType":"put","expiryDate":"2028-01-21","strike":520,"lastPrice":106.55,"bid":99,"ask":106.9,"volume":6,"openInterest":2530,"impliedVolatility":0.5608,"delta":-0.3092,"gamma":0.001,"theta":-0.1279,"vega":2.2633,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:14:32"},{"contractSymbol":"AMD280121C00530000","optionType":"call","expiryDate":"2028-01-21","strike":530,"lastPrice":165,"bid":164.95,"ask":171.2,"volume":4,"openInterest":3563,"impliedVolatility":0.5561,"delta":0.6976,"gamma":0.001,"theta":-0.111,"vega":2.2681,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:00"},{"contractSymbol":"AMD280121P00530000","optionType":"put","expiryDate":"2028-01-21","strike":530,"lastPrice":112,"bid":104.4,"ask":112,"volume":10,"openInterest":2307,"impliedVolatility":0.5606,"delta":-0.3201,"gamma":0.0011,"theta":-0.13,"vega":2.2968,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:32:20"},{"contractSymbol":"AMD280121C00540000","optionType":"call","expiryDate":"2028-01-21","strike":540,"lastPrice":157.4,"bid":160.95,"ask":166.1,"volume":3,"openInterest":165,"impliedVolatility":0.5543,"delta":0.6875,"gamma":0.001,"theta":-0.1134,"vega":2.301,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:05:16"},{"contractSymbol":"AMD280121P00540000","optionType":"put","expiryDate":"2028-01-21","strike":540,"lastPrice":117.1,"bid":109.95,"ask":116.8,"volume":3,"openInterest":41,"impliedVolatility":0.5589,"delta":-0.3314,"gamma":0.0011,"theta":-0.1319,"vega":2.3267,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:39:33"},{"contractSymbol":"AMD280121C00550000","optionType":"call","expiryDate":"2028-01-21","strike":550,"lastPrice":160.85,"bid":158.2,"ask":163.15,"volume":14,"openInterest":521,"impliedVolatility":0.5593,"delta":0.6775,"gamma":0.001,"theta":-0.1157,"vega":2.3317,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:05"},{"contractSymbol":"AMD280121P00550000","optionType":"put","expiryDate":"2028-01-21","strike":550,"lastPrice":126.6,"bid":117,"ask":122,"volume":1,"openInterest":578,"impliedVolatility":0.5615,"delta":-0.3422,"gamma":0.0011,"theta":-0.1337,"vega":2.3552,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:53:53"},{"contractSymbol":"AMD280121C00560000","optionType":"call","expiryDate":"2028-01-21","strike":560,"lastPrice":145.93,"bid":153.1,"ask":159.5,"volume":1,"openInterest":399,"impliedVolatility":0.5574,"delta":0.6675,"gamma":0.001,"theta":-0.1178,"vega":2.3603,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:52:04"},{"contractSymbol":"AMD280121P00560000","optionType":"put","expiryDate":"2028-01-21","strike":560,"lastPrice":155,"bid":122.75,"ask":128.3,"volume":0,"openInterest":95,"impliedVolatility":0.5628,"delta":-0.3532,"gamma":0.0011,"theta":-0.1354,"vega":2.3805,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T11:31:15"},{"contractSymbol":"AMD280121C00570000","optionType":"call","expiryDate":"2028-01-21","strike":570,"lastPrice":143.06,"bid":148,"ask":155,"volume":4,"openInterest":466,"impliedVolatility":0.5532,"delta":0.6576,"gamma":0.001,"theta":-0.1198,"vega":2.3869,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:48:20"},{"contractSymbol":"AMD280121P00570000","optionType":"put","expiryDate":"2028-01-21","strike":570,"lastPrice":136.21,"bid":128,"ask":134.15,"volume":0,"openInterest":150,"impliedVolatility":0.5616,"delta":-0.3642,"gamma":0.0011,"theta":-0.137,"vega":2.4044,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:22:11"},{"contractSymbol":"AMD280121C00580000","optionType":"call","expiryDate":"2028-01-21","strike":580,"lastPrice":139.86,"bid":145,"ask":151,"volume":5,"openInterest":175,"impliedVolatility":0.5542,"delta":0.6478,"gamma":0.001,"theta":-0.1217,"vega":2.4117,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:11:39"},{"contractSymbol":"AMD280121P00580000","optionType":"put","expiryDate":"2028-01-21","strike":580,"lastPrice":146.53,"bid":133.2,"ask":140.15,"volume":0,"openInterest":91,"impliedVolatility":0.5602,"delta":-0.3751,"gamma":0.0011,"theta":-0.1385,"vega":2.4256,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T10:38:16"},{"contractSymbol":"AMD280121C00590000","optionType":"call","expiryDate":"2028-01-21","strike":590,"lastPrice":137.95,"bid":142.05,"ask":147.65,"volume":0,"openInterest":178,"impliedVolatility":0.5564,"delta":0.6381,"gamma":0.001,"theta":-0.1235,"vega":2.4346,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T14:10:44"},{"contractSymbol":"AMD280121P00590000","optionType":"put","expiryDate":"2028-01-21","strike":590,"lastPrice":148.62,"bid":140,"ask":147,"volume":6,"openInterest":56,"impliedVolatility":0.5634,"delta":-0.386,"gamma":0.0012,"theta":-0.1399,"vega":2.4452,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:43:04"},{"contractSymbol":"AMD280121C00600000","optionType":"call","expiryDate":"2028-01-21","strike":600,"lastPrice":137.65,"bid":138.4,"ask":143.9,"volume":53,"openInterest":2490,"impliedVolatility":0.5555,"delta":0.6284,"gamma":0.001,"theta":-0.1252,"vega":2.4558,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:54:40"},{"contractSymbol":"AMD280121P00600000","optionType":"put","expiryDate":"2028-01-21","strike":600,"lastPrice":149.71,"bid":146,"ask":153,"volume":1,"openInterest":1321,"impliedVolatility":0.5627,"delta":-0.3967,"gamma":0.0012,"theta":-0.1411,"vega":2.4626,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:56:27"},{"contractSymbol":"AMD280121C00610000","optionType":"call","expiryDate":"2028-01-21","strike":610,"lastPrice":108.8,"bid":135.25,"ask":141.05,"volume":0,"openInterest":100,"impliedVolatility":0.5572,"delta":0.6188,"gamma":0.001,"theta":-0.1267,"vega":2.4751,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T15:15:43"},{"contractSymbol":"AMD280121P00610000","optionType":"put","expiryDate":"2028-01-21","strike":610,"lastPrice":172.5,"bid":152.05,"ask":158.75,"volume":0,"openInterest":50,"impliedVolatility":0.5613,"delta":-0.4075,"gamma":0.0012,"theta":-0.1423,"vega":2.4771,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T13:45:06"},{"contractSymbol":"AMD280121C00620000","optionType":"call","expiryDate":"2028-01-21","strike":620,"lastPrice":127,"bid":131.9,"ask":137.6,"volume":4,"openInterest":379,"impliedVolatility":0.557,"delta":0.6094,"gamma":0.001,"theta":-0.1281,"vega":2.4927,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:30:53"},{"contractSymbol":"AMD280121P00620000","optionType":"put","expiryDate":"2028-01-21","strike":620,"lastPrice":179.71,"bid":159,"ask":165.15,"volume":0,"openInterest":33,"impliedVolatility":0.5627,"delta":-0.4181,"gamma":0.0012,"theta":-0.1434,"vega":2.4907,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T09:55:40"},{"contractSymbol":"AMD280121C00630000","optionType":"call","expiryDate":"2028-01-21","strike":630,"lastPrice":110.1,"bid":128.75,"ask":134.5,"volume":0,"openInterest":134,"impliedVolatility":0.5577,"delta":0.6,"gamma":0.0011,"theta":-0.1295,"vega":2.5088,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T14:24:40"},{"contractSymbol":"AMD280121P00630000","optionType":"put","expiryDate":"2028-01-21","strike":630,"lastPrice":185.15,"bid":165.05,"ask":171.65,"volume":0,"openInterest":41,"impliedVolatility":0.562,"delta":-0.4288,"gamma":0.0012,"theta":-0.1443,"vega":2.4991,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T12:04:09"},{"contractSymbol":"AMD280121C00640000","optionType":"call","expiryDate":"2028-01-21","strike":640,"lastPrice":120.32,"bid":125.6,"ask":131.5,"volume":4,"openInterest":232,"impliedVolatility":0.558,"delta":0.5907,"gamma":0.0011,"theta":-0.1307,"vega":2.5232,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:51:14"},{"contractSymbol":"AMD280121P00640000","optionType":"put","expiryDate":"2028-01-21","strike":640,"lastPrice":197.7,"bid":172,"ask":179,"volume":0,"openInterest":113,"impliedVolatility":0.5644,"delta":-0.4393,"gamma":0.0012,"theta":-0.1452,"vega":2.5087,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-09T13:24:01"},{"contractSymbol":"AMD280121C00650000","optionType":"call","expiryDate":"2028-01-21","strike":650,"lastPrice":117.48,"bid":122.4,"ask":128.25,"volume":13,"openInterest":686,"impliedVolatility":0.5575,"delta":0.5815,"gamma":0.0011,"theta":-0.1318,"vega":2.5361,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:43:34"},{"contractSymbol":"AMD280121P00650000","optionType":"put","expiryDate":"2028-01-21","strike":650,"lastPrice":187.9,"bid":179,"ask":186,"volume":4,"openInterest":481,"impliedVolatility":0.5658,"delta":-0.4497,"gamma":0.0012,"theta":-0.1459,"vega":2.5155,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:58:26"},{"contractSymbol":"AMD280121C00660000","optionType":"call","expiryDate":"2028-01-21","strike":660,"lastPrice":114.9,"bid":119.4,"ask":125.5,"volume":10,"openInterest":2257,"impliedVolatility":0.558,"delta":0.5724,"gamma":0.0011,"theta":-0.1328,"vega":2.5473,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:55:08"},{"contractSymbol":"AMD280121P00660000","optionType":"put","expiryDate":"2028-01-21","strike":660,"lastPrice":206.22,"bid":186.3,"ask":191.7,"volume":0,"openInterest":61,"impliedVolatility":0.5649,"delta":-0.4601,"gamma":0.0012,"theta":-0.1466,"vega":2.5212,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T12:14:18"},{"contractSymbol":"AMD280121C00670000","optionType":"call","expiryDate":"2028-01-21","strike":670,"lastPrice":112.08,"bid":116.8,"ask":122,"volume":2,"openInterest":99,"impliedVolatility":0.5576,"delta":0.5635,"gamma":0.0011,"theta":-0.1338,"vega":2.5571,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:46:53"},{"contractSymbol":"AMD280121P00670000","optionType":"put","expiryDate":"2028-01-21","strike":670,"lastPrice":219.75,"bid":193,"ask":198.6,"volume":0,"openInterest":41,"impliedVolatility":0.5649,"delta":-0.4704,"gamma":0.0012,"theta":-0.1472,"vega":2.5249,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-11T10:23:30"},{"contractSymbol":"AMD280121C00680000","optionType":"call","expiryDate":"2028-01-21","strike":680,"lastPrice":108.93,"bid":113.8,"ask":120.25,"volume":1,"openInterest":290,"impliedVolatility":0.5595,"delta":0.5546,"gamma":0.0011,"theta":-0.1346,"vega":2.5653,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:52:04"},{"contractSymbol":"AMD280121P00680000","optionType":"put","expiryDate":"2028-01-21","strike":680,"lastPrice":233.23,"bid":200,"ask":205.55,"volume":0,"openInterest":51,"impliedVolatility":0.5652,"delta":-0.4806,"gamma":0.0012,"theta":-0.1477,"vega":2.5271,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-10T13:54:52"},{"contractSymbol":"AMD280121C00690000","optionType":"call","expiryDate":"2028-01-21","strike":690,"lastPrice":108.24,"bid":111.2,"ask":117.4,"volume":0,"openInterest":257,"impliedVolatility":0.5597,"delta":0.5458,"gamma":0.0011,"theta":-0.1353,"vega":2.5723,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T14:29:10"},{"contractSymbol":"AMD280121P00690000","optionType":"put","expiryDate":"2028-01-21","strike":690,"lastPrice":239.15,"bid":207,"ask":212.6,"volume":0,"openInterest":50,"impliedVolatility":0.5654,"delta":-0.4907,"gamma":0.0013,"theta":-0.1481,"vega":2.526,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-11T09:40:06"},{"contractSymbol":"AMD280121C00700000","optionType":"call","expiryDate":"2028-01-21","strike":700,"lastPrice":105.1,"bid":108.5,"ask":114,"volume":30,"openInterest":1552,"impliedVolatility":0.5584,"delta":0.5372,"gamma":0.0011,"theta":-0.136,"vega":2.578,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:37:48"},{"contractSymbol":"AMD280121P00700000","optionType":"put","expiryDate":"2028-01-21","strike":700,"lastPrice":248.5,"bid":214,"ask":219.75,"volume":0,"openInterest":147,"impliedVolatility":0.5654,"delta":-0.5007,"gamma":0.0013,"theta":-0.1485,"vega":2.5236,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-10T10:04:46"},{"contractSymbol":"AMD280121C00710000","optionType":"call","expiryDate":"2028-01-21","strike":710,"lastPrice":103.44,"bid":105.75,"ask":111.95,"volume":0,"openInterest":273,"impliedVolatility":0.5593,"delta":0.5286,"gamma":0.0011,"theta":-0.1366,"vega":2.5826,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T14:28:26"},{"contractSymbol":"AMD280121P00710000","optionType":"put","expiryDate":"2028-01-21","strike":710,"lastPrice":257.45,"bid":221,"ask":226.9,"volume":0,"openInterest":27,"impliedVolatility":0.5652,"delta":-0.5107,"gamma":0.0013,"theta":-0.1487,"vega":2.5168,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-08T13:15:19"},{"contractSymbol":"AMD280121C00720000","optionType":"call","expiryDate":"2028-01-21","strike":720,"lastPrice":88.95,"bid":102.75,"ask":109,"volume":0,"openInterest":380,"impliedVolatility":0.5578,"delta":0.5202,"gamma":0.0011,"theta":-0.137,"vega":2.5861,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T13:09:11"},{"contractSymbol":"AMD280121P00720000","optionType":"put","expiryDate":"2028-01-21","strike":720,"lastPrice":293.66,"bid":228.55,"ask":234.2,"volume":0,"openInterest":24,"impliedVolatility":0.5659,"delta":-0.5205,"gamma":0.0013,"theta":-0.1488,"vega":2.5134,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-02T14:29:53"},{"contractSymbol":"AMD280121C00730000","optionType":"call","expiryDate":"2028-01-21","strike":730,"lastPrice":100.45,"bid":100.8,"ask":106.75,"volume":0,"openInterest":140,"impliedVolatility":0.5594,"delta":0.5119,"gamma":0.0011,"theta":-0.1375,"vega":2.5883,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T13:34:46"},{"contractSymbol":"AMD280121P00730000","optionType":"put","expiryDate":"2028-01-21","strike":730,"lastPrice":268.38,"bid":236,"ask":241.55,"volume":0,"openInterest":35,"impliedVolatility":0.5663,"delta":-0.5303,"gamma":0.0013,"theta":-0.149,"vega":2.5068,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-11T11:00:26"},{"contractSymbol":"AMD280121C00740000","optionType":"call","expiryDate":"2028-01-21","strike":740,"lastPrice":100.09,"bid":97.75,"ask":104,"volume":0,"openInterest":686,"impliedVolatility":0.5576,"delta":0.5037,"gamma":0.0011,"theta":-0.1378,"vega":2.5893,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:14:37"},{"contractSymbol":"AMD280121P00740000","optionType":"put","expiryDate":"2028-01-21","strike":740,"lastPrice":273.2,"bid":243.1,"ask":248.95,"volume":0,"openInterest":65,"impliedVolatility":0.5658,"delta":-0.54,"gamma":0.0013,"theta":-0.149,"vega":2.4966,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-11T10:23:17"},{"contractSymbol":"AMD280121C00750000","optionType":"call","expiryDate":"2028-01-21","strike":750,"lastPrice":95,"bid":96.2,"ask":101.45,"volume":10,"openInterest":359,"impliedVolatility":0.5589,"delta":0.4956,"gamma":0.0011,"theta":-0.1381,"vega":2.5891,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:50:00"},{"contractSymbol":"AMD280121P00750000","optionType":"put","expiryDate":"2028-01-21","strike":750,"lastPrice":318.74,"bid":251,"ask":256.45,"volume":0,"openInterest":23,"impliedVolatility":0.5668,"delta":-0.5496,"gamma":0.0013,"theta":-0.149,"vega":2.4899,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-02T15:46:06"},{"contractSymbol":"AMD280121C00760000","optionType":"call","expiryDate":"2028-01-21","strike":760,"lastPrice":97.49,"bid":94,"ask":99.55,"volume":33,"openInterest":223,"impliedVolatility":0.5599,"delta":0.4876,"gamma":0.0011,"theta":-0.1383,"vega":2.5877,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:56"},{"contractSymbol":"AMD280121P00760000","optionType":"put","expiryDate":"2028-01-21","strike":760,"lastPrice":327.62,"bid":258.3,"ask":264.05,"volume":0,"openInterest":29,"impliedVolatility":0.5666,"delta":-0.559,"gamma":0.0013,"theta":-0.1489,"vega":2.4794,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-02T15:44:49"},{"contractSymbol":"AMD280121C00770000","optionType":"call","expiryDate":"2028-01-21","strike":770,"lastPrice":87.24,"bid":91.85,"ask":96.65,"volume":12,"openInterest":526,"impliedVolatility":0.5589,"delta":0.4798,"gamma":0.0011,"theta":-0.1384,"vega":2.5852,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:05:26"},{"contractSymbol":"AMD280121P00770000","optionType":"put","expiryDate":"2028-01-21","strike":770,"lastPrice":297.79,"bid":266,"ask":271.7,"volume":0,"openInterest":50,"impliedVolatility":0.5669,"delta":-0.5685,"gamma":0.0013,"theta":-0.1488,"vega":2.4628,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-09T12:36:49"},{"contractSymbol":"AMD280121C00780000","optionType":"call","expiryDate":"2028-01-21","strike":780,"lastPrice":87.31,"bid":89.7,"ask":94.55,"volume":3,"openInterest":83,"impliedVolatility":0.5592,"delta":0.472,"gamma":0.0011,"theta":-0.1385,"vega":2.582,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:44:29"},{"contractSymbol":"AMD280121P00780000","optionType":"put","expiryDate":"2028-01-21","strike":780,"lastPrice":312.7,"bid":274,"ask":279.4,"volume":0,"openInterest":27,"impliedVolatility":0.5677,"delta":-0.5778,"gamma":0.0013,"theta":-0.1486,"vega":2.453,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-08T13:17:17"},{"contractSymbol":"AMD280121C00790000","optionType":"call","expiryDate":"2028-01-21","strike":790,"lastPrice":85.52,"bid":87.65,"ask":92.7,"volume":3,"openInterest":124,"impliedVolatility":0.56,"delta":0.4644,"gamma":0.0011,"theta":-0.1385,"vega":2.578,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:44:46"},{"contractSymbol":"AMD280121P00790000","optionType":"put","expiryDate":"2028-01-21","strike":790,"lastPrice":313.74,"bid":279.85,"ask":287.2,"volume":0,"openInterest":9,"impliedVolatility":0.5641,"delta":-0.587,"gamma":0.0013,"theta":-0.1484,"vega":2.4328,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-09T12:38:55"},{"contractSymbol":"AMD280121C00800000","optionType":"call","expiryDate":"2028-01-21","strike":800,"lastPrice":87.49,"bid":85.4,"ask":90.45,"volume":100,"openInterest":1912,"impliedVolatility":0.5594,"delta":0.4568,"gamma":0.0011,"theta":-0.1385,"vega":2.5734,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:56"},{"contractSymbol":"AMD280121P00800000","optionType":"put","expiryDate":"2028-01-21","strike":800,"lastPrice":354.3,"bid":287.45,"ask":295.05,"volume":0,"openInterest":77,"impliedVolatility":0.5637,"delta":-0.5961,"gamma":0.0013,"theta":-0.148,"vega":2.4142,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-12T09:50:43"},{"contractSymbol":"AMD280121C00810000","optionType":"call","expiryDate":"2028-01-21","strike":810,"lastPrice":80.8,"bid":83.15,"ask":88.95,"volume":21,"openInterest":428,"impliedVolatility":0.56,"delta":0.4494,"gamma":0.0011,"theta":-0.1384,"vega":2.568,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:38:15"},{"contractSymbol":"AMD280121P00810000","optionType":"put","expiryDate":"2028-01-21","strike":810,"lastPrice":367.25,"bid":297,"ask":302.95,"volume":0,"openInterest":126,"impliedVolatility":0.5674,"delta":-0.6051,"gamma":0.0013,"theta":-0.1476,"vega":2.3996,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-18T10:16:09"},{"contractSymbol":"AMD280121C00820000","optionType":"call","expiryDate":"2028-01-21","strike":820,"lastPrice":81.19,"bid":81.45,"ask":86.35,"volume":0,"openInterest":208,"impliedVolatility":0.5594,"delta":0.4421,"gamma":0.0011,"theta":-0.1382,"vega":2.5618,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T13:23:39"},{"contractSymbol":"AMD280121P00820000","optionType":"put","expiryDate":"2028-01-21","strike":820,"lastPrice":423.3,"bid":304.75,"ask":310.95,"volume":0,"openInterest":92,"impliedVolatility":0.5672,"delta":-0.6141,"gamma":0.0013,"theta":-0.1473,"vega":2.3794,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-29T10:38:22"},{"contractSymbol":"AMD280121C00830000","optionType":"call","expiryDate":"2028-01-21","strike":830,"lastPrice":79.5,"bid":79.55,"ask":84.45,"volume":0,"openInterest":234,"impliedVolatility":0.5595,"delta":0.4349,"gamma":0.0011,"theta":-0.138,"vega":2.5546,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T13:53:25"},{"contractSymbol":"AMD280121P00830000","optionType":"put","expiryDate":"2028-01-21","strike":830,"lastPrice":396.85,"bid":311.45,"ask":318.95,"volume":0,"openInterest":157,"impliedVolatility":0.5645,"delta":-0.623,"gamma":0.0013,"theta":-0.1469,"vega":2.3557,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-06T09:36:53"},{"contractSymbol":"AMD280121C00840000","optionType":"call","expiryDate":"2028-01-21","strike":840,"lastPrice":77.1,"bid":77.75,"ask":82.9,"volume":20,"openInterest":137,"impliedVolatility":0.5603,"delta":0.4278,"gamma":0.0011,"theta":-0.1378,"vega":2.5466,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:45:14"},{"contractSymbol":"AMD280121P00840000","optionType":"put","expiryDate":"2028-01-21","strike":840,"lastPrice":422.05,"bid":321,"ask":327.05,"volume":0,"openInterest":70,"impliedVolatility":0.5678,"delta":-0.6318,"gamma":0.0013,"theta":-0.1465,"vega":2.3392,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-28T11:58:05"},{"contractSymbol":"AMD280121C00850000","optionType":"call","expiryDate":"2028-01-21","strike":850,"lastPrice":75.5,"bid":75.95,"ask":80.9,"volume":19,"openInterest":3813,"impliedVolatility":0.5601,"delta":0.4208,"gamma":0.0011,"theta":-0.1375,"vega":2.5377,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:50:00"},{"contractSymbol":"AMD280121P00850000","optionType":"put","expiryDate":"2028-01-21","strike":850,"lastPrice":405,"bid":327.6,"ask":335.2,"volume":0,"openInterest":15,"impliedVolatility":0.5648,"delta":-0.6404,"gamma":0.0013,"theta":-0.1459,"vega":2.3206,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-06-26T11:24:09"},{"contractSymbol":"AMD280121C00860000","optionType":"call","expiryDate":"2028-01-21","strike":860,"lastPrice":70.72,"bid":74.35,"ask":79,"volume":24,"openInterest":1480,"impliedVolatility":0.5602,"delta":0.414,"gamma":0.0011,"theta":-0.1371,"vega":2.528,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:25:44"},{"contractSymbol":"AMD280121P00860000","optionType":"put","expiryDate":"2028-01-21","strike":860,"lastPrice":415.7,"bid":338,"ask":343.4,"volume":0,"openInterest":99,"impliedVolatility":0.5698,"delta":-0.649,"gamma":0.0013,"theta":-0.1453,"vega":2.2934,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-06-24T10:25:08"},{"contractSymbol":"AMD280121C00870000","optionType":"call","expiryDate":"2028-01-21","strike":870,"lastPrice":71.55,"bid":72.45,"ask":77.3,"volume":0,"openInterest":264,"impliedVolatility":0.56,"delta":0.4072,"gamma":0.001,"theta":-0.1368,"vega":2.5178,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T14:29:10"},{"contractSymbol":"AMD280121P00870000","optionType":"put","expiryDate":"2028-01-21","strike":870,"lastPrice":396.86,"bid":344.1,"ask":351.65,"volume":0,"openInterest":14,"impliedVolatility":0.5652,"delta":-0.6575,"gamma":0.0013,"theta":-0.1446,"vega":2.2641,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-08T10:34:56"},{"contractSymbol":"AMD280121C00880000","optionType":"call","expiryDate":"2028-01-21","strike":880,"lastPrice":58.59,"bid":71,"ask":76.95,"volume":0,"openInterest":157,"impliedVolatility":0.5632,"delta":0.4006,"gamma":0.001,"theta":-0.1363,"vega":2.5071,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T15:39:28"},{"contractSymbol":"AMD280121P00880000","optionType":"put","expiryDate":"2028-01-21","strike":880,"lastPrice":406.33,"bid":352.4,"ask":359.95,"volume":0,"openInterest":70,"impliedVolatility":0.5654,"delta":-0.6658,"gamma":0.0013,"theta":-0.1438,"vega":2.2478,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-08T10:34:51"},{"contractSymbol":"AMD280121C00890000","optionType":"call","expiryDate":"2028-01-21","strike":890,"lastPrice":68.55,"bid":69.35,"ask":75.35,"volume":0,"openInterest":51,"impliedVolatility":0.5634,"delta":0.394,"gamma":0.001,"theta":-0.1359,"vega":2.4962,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T14:29:20"},{"contractSymbol":"AMD280121P00890000","optionType":"put","expiryDate":"2028-01-21","strike":890,"lastPrice":401.82,"bid":362.4,"ask":368.3,"volume":0,"openInterest":131,"impliedVolatility":0.5693,"delta":-0.6741,"gamma":0.0013,"theta":-0.1431,"vega":2.2124,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T10:22:01"},{"contractSymbol":"AMD280121C00900000","optionType":"call","expiryDate":"2028-01-21","strike":900,"lastPrice":65.2,"bid":67.6,"ask":72.4,"volume":160,"openInterest":340,"impliedVolatility":0.5605,"delta":0.3876,"gamma":0.001,"theta":-0.1354,"vega":2.4848,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:08:58"},{"contractSymbol":"AMD280121P00900000","optionType":"put","expiryDate":"2028-01-21","strike":900,"lastPrice":422.46,"bid":371,"ask":376.7,"volume":0,"openInterest":34,"impliedVolatility":0.5698,"delta":-0.6823,"gamma":0.0013,"theta":-0.1422,"vega":2.1815,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-08T10:34:17"},{"contractSymbol":"AMD280121C00910000","optionType":"call","expiryDate":"2028-01-21","strike":910,"lastPrice":65.37,"bid":66.1,"ask":71.75,"volume":4,"openInterest":141,"impliedVolatility":0.5624,"delta":0.3812,"gamma":0.001,"theta":-0.1348,"vega":2.4731,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:11:03"},{"contractSymbol":"AMD280121P00910000","optionType":"put","expiryDate":"2028-01-21","strike":910,"lastPrice":459.55,"bid":379.35,"ask":385.15,"volume":0,"openInterest":117,"impliedVolatility":0.5698,"delta":-0.6904,"gamma":0.0013,"theta":-0.1413,"vega":2.1592,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-05T09:42:51"},{"contractSymbol":"AMD280121C00920000","optionType":"call","expiryDate":"2028-01-21","strike":920,"lastPrice":62.5,"bid":64.5,"ask":69.2,"volume":30,"openInterest":586,"impliedVolatility":0.5603,"delta":0.375,"gamma":0.001,"theta":-0.1343,"vega":2.4609,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:49:03"},{"contractSymbol":"AMD280121P00920000","optionType":"put","expiryDate":"2028-01-21","strike":920,"lastPrice":452.16,"bid":388,"ask":393.65,"volume":0,"openInterest":29,"impliedVolatility":0.5703,"delta":-0.6985,"gamma":0.0013,"theta":-0.1407,"vega":2.1269,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-14T12:06:25"},{"contractSymbol":"AMD280121C00930000","optionType":"call","expiryDate":"2028-01-21","strike":930,"lastPrice":61.15,"bid":63.1,"ask":68.45,"volume":3,"openInterest":322,"impliedVolatility":0.5621,"delta":0.3689,"gamma":0.001,"theta":-0.1337,"vega":2.4482,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:49:12"},{"contractSymbol":"AMD280121P00930000","optionType":"put","expiryDate":"2028-01-21","strike":930,"lastPrice":468.59,"bid":396.45,"ask":402.2,"volume":0,"openInterest":11,"impliedVolatility":0.5702,"delta":-0.7066,"gamma":0.0013,"theta":-0.1402,"vega":2.0836,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-15T13:26:28"},{"contractSymbol":"AMD280121C00940000","optionType":"call","expiryDate":"2028-01-21","strike":940,"lastPrice":44.6,"bid":61.8,"ask":66.35,"volume":0,"openInterest":43,"impliedVolatility":0.5611,"delta":0.3628,"gamma":0.001,"theta":-0.1331,"vega":2.4348,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T10:39:00"},{"contractSymbol":"AMD280121P00940000","optionType":"put","expiryDate":"2028-01-21","strike":940,"lastPrice":436.4,"bid":403.8,"ask":410.8,"volume":0,"openInterest":90,"impliedVolatility":0.5673,"delta":-0.7146,"gamma":0.0013,"theta":-0.1396,"vega":2.0563,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T12:44:31"},{"contractSymbol":"AMD280121C00950000","optionType":"call","expiryDate":"2028-01-21","strike":950,"lastPrice":57.96,"bid":60.35,"ask":64.9,"volume":10,"openInterest":187,"impliedVolatility":0.561,"delta":0.3569,"gamma":0.001,"theta":-0.1324,"vega":2.4208,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:08:24"},{"contractSymbol":"AMD280121P00950000","optionType":"put","expiryDate":"2028-01-21","strike":950,"lastPrice":501.78,"bid":414,"ask":419.45,"volume":0,"openInterest":59,"impliedVolatility":0.5713,"delta":-0.7224,"gamma":0.0013,"theta":-0.1389,"vega":2.0357,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-30T11:36:55"},{"contractSymbol":"AMD280121C00960000","optionType":"call","expiryDate":"2028-01-21","strike":960,"lastPrice":59.22,"bid":58.85,"ask":63.55,"volume":0,"openInterest":191,"impliedVolatility":0.5609,"delta":0.3511,"gamma":0.001,"theta":-0.1318,"vega":2.4063,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T14:02:46"},{"contractSymbol":"AMD280121P00960000","optionType":"put","expiryDate":"2028-01-21","strike":960,"lastPrice":497.85,"bid":422.45,"ask":428.15,"volume":0,"openInterest":44,"impliedVolatility":0.571,"delta":-0.7301,"gamma":0.0013,"theta":-0.1381,"vega":2.0095,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-06-26T11:23:56"},{"contractSymbol":"AMD280121C00970000","optionType":"call","expiryDate":"2028-01-21","strike":970,"lastPrice":57.08,"bid":57.65,"ask":62.2,"volume":6,"openInterest":1093,"impliedVolatility":0.5612,"delta":0.3453,"gamma":0.001,"theta":-0.1311,"vega":2.3914,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:09:11"},{"contractSymbol":"AMD280121P00970000","optionType":"put","expiryDate":"2028-01-21","strike":970,"lastPrice":520.45,"bid":429.75,"ask":436.9,"volume":0,"openInterest":5,"impliedVolatility":0.5676,"delta":-0.7378,"gamma":0.0013,"theta":-0.137,"vega":1.9675,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-05T10:56:57"},{"contractSymbol":"AMD280121C00980000","optionType":"call","expiryDate":"2028-01-21","strike":980,"lastPrice":55.4,"bid":56.35,"ask":60.9,"volume":5,"openInterest":145,"impliedVolatility":0.5613,"delta":0.3397,"gamma":0.001,"theta":-0.1303,"vega":2.3763,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:08:47"},{"contractSymbol":"AMD280121P00980000","optionType":"put","expiryDate":"2028-01-21","strike":980,"lastPrice":528.5,"bid":438.2,"ask":445.65,"volume":0,"openInterest":25,"impliedVolatility":0.5668,"delta":-0.7452,"gamma":0.0013,"theta":-0.1358,"vega":1.93,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-30T11:35:36"},{"contractSymbol":"AMD280121C00990000","optionType":"call","expiryDate":"2028-01-21","strike":990,"lastPrice":52.99,"bid":54.95,"ask":59.7,"volume":4,"openInterest":119,"impliedVolatility":0.5613,"delta":0.3341,"gamma":0.001,"theta":-0.1296,"vega":2.3609,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:30:51"},{"contractSymbol":"AMD280121P00990000","optionType":"put","expiryDate":"2028-01-21","strike":990,"lastPrice":462,"bid":447.8,"ask":454.5,"volume":0,"openInterest":81,"impliedVolatility":0.5691,"delta":-0.7526,"gamma":0.0013,"theta":-0.1346,"vega":1.9077,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T13:35:08"},{"contractSymbol":"AMD280121C01000000","optionType":"call","expiryDate":"2028-01-21","strike":1000,"lastPrice":57.56,"bid":53,"ask":58.4,"volume":16,"openInterest":3248,"impliedVolatility":0.5597,"delta":0.3287,"gamma":0.001,"theta":-0.1288,"vega":2.3455,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:30"},{"contractSymbol":"AMD280121P01000000","optionType":"put","expiryDate":"2028-01-21","strike":1000,"lastPrice":471.3,"bid":456.85,"ask":463.35,"volume":3,"openInterest":48,"impliedVolatility":0.5698,"delta":-0.7601,"gamma":0.0013,"theta":-0.1339,"vega":1.8672,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:22:46"},{"contractSymbol":"AMD280121C01010000","optionType":"call","expiryDate":"2028-01-21","strike":1010,"lastPrice":50.77,"bid":52.65,"ask":57.2,"volume":10,"openInterest":129,"impliedVolatility":0.5617,"delta":0.3233,"gamma":0.001,"theta":-0.1281,"vega":2.3301,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:27:20"},{"contractSymbol":"AMD280121P01010000","optionType":"put","expiryDate":"2028-01-21","strike":1010,"lastPrice":522.95,"bid":465.45,"ask":472.25,"volume":0,"openInterest":89,"impliedVolatility":0.5691,"delta":-0.7674,"gamma":0.0013,"theta":-0.133,"vega":1.8158,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-08T10:53:44"},{"contractSymbol":"AMD280121C01020000","optionType":"call","expiryDate":"2028-01-21","strike":1020,"lastPrice":45.85,"bid":51.45,"ask":56.1,"volume":0,"openInterest":97,"impliedVolatility":0.5618,"delta":0.318,"gamma":0.001,"theta":-0.1273,"vega":2.3145,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T10:53:18"},{"contractSymbol":"AMD280121P01020000","optionType":"put","expiryDate":"2028-01-21","strike":1020,"lastPrice":560.91,"bid":474.7,"ask":481.2,"volume":0,"openInterest":131,"impliedVolatility":0.5702,"delta":-0.7747,"gamma":0.0013,"theta":-0.132,"vega":1.79,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-10T13:27:40"},{"contractSymbol":"AMD280121C01030000","optionType":"call","expiryDate":"2028-01-21","strike":1030,"lastPrice":52.95,"bid":49.9,"ask":54.9,"volume":0,"openInterest":1153,"impliedVolatility":0.5609,"delta":0.3128,"gamma":0.001,"theta":-0.1264,"vega":2.2988,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:38:42"},{"contractSymbol":"AMD280121P01030000","optionType":"put","expiryDate":"2028-01-21","strike":1030,"lastPrice":558.65,"bid":483.7,"ask":490.2,"volume":0,"openInterest":62,"impliedVolatility":0.5705,"delta":-0.7818,"gamma":0.0013,"theta":-0.1309,"vega":1.7568,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-06-26T11:23:47"},{"contractSymbol":"AMD280121C01040000","optionType":"call","expiryDate":"2028-01-21","strike":1040,"lastPrice":48.95,"bid":49,"ask":53.75,"volume":2,"openInterest":162,"impliedVolatility":0.5615,"delta":0.3077,"gamma":0.001,"theta":-0.1256,"vega":2.2828,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:42:16"},{"contractSymbol":"AMD280121P01040000","optionType":"put","expiryDate":"2028-01-21","strike":1040,"lastPrice":570.33,"bid":492.75,"ask":499.2,"volume":0,"openInterest":79,"impliedVolatility":0.5707,"delta":-0.7889,"gamma":0.0013,"theta":-0.1296,"vega":1.6953,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-06-26T11:54:30"},{"contractSymbol":"AMD280121C01050000","optionType":"call","expiryDate":"2028-01-21","strike":1050,"lastPrice":50,"bid":48.85,"ask":52.65,"volume":25,"openInterest":241,"impliedVolatility":0.5637,"delta":0.3027,"gamma":0.0009,"theta":-0.1248,"vega":2.2665,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:51"},{"contractSymbol":"AMD280121P01050000","optionType":"put","expiryDate":"2028-01-21","strike":1050,"lastPrice":549.08,"bid":501.85,"ask":508.25,"volume":0,"openInterest":73,"impliedVolatility":0.5709,"delta":-0.796,"gamma":0.0013,"theta":-0.1282,"vega":1.639,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-22T13:07:16"},{"contractSymbol":"AMD280121C01060000","optionType":"call","expiryDate":"2028-01-21","strike":1060,"lastPrice":48.6,"bid":46.9,"ask":51.6,"volume":0,"openInterest":136,"impliedVolatility":0.5619,"delta":0.2978,"gamma":0.0009,"theta":-0.1239,"vega":2.2498,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T13:36:08"},{"contractSymbol":"AMD280121P01060000","optionType":"put","expiryDate":"2028-01-21","strike":1060,"lastPrice":557.74,"bid":510.7,"ask":517.35,"volume":0,"openInterest":69,"impliedVolatility":0.5702,"delta":-0.803,"gamma":0.0013,"theta":-0.1274,"vega":1.6044,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-22T13:07:16"},{"contractSymbol":"AMD280121C01070000","optionType":"call","expiryDate":"2028-01-21","strike":1070,"lastPrice":43.27,"bid":45,"ask":50.55,"volume":0,"openInterest":102,"impliedVolatility":0.56,"delta":0.2929,"gamma":0.0009,"theta":-0.123,"vega":2.2328,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T09:42:35"},{"contractSymbol":"AMD280121P01070000","optionType":"put","expiryDate":"2028-01-21","strike":1070,"lastPrice":590.5,"bid":519.1,"ask":526.5,"volume":0,"openInterest":9,"impliedVolatility":0.5681,"delta":-0.8099,"gamma":0.0013,"theta":-0.1268,"vega":1.5785,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-06-26T13:48:18"},{"contractSymbol":"AMD280121C01080000","optionType":"call","expiryDate":"2028-01-21","strike":1080,"lastPrice":40.5,"bid":44,"ask":49.55,"volume":0,"openInterest":292,"impliedVolatility":0.5601,"delta":0.2882,"gamma":0.0009,"theta":-0.1222,"vega":2.2155,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T11:38:27"},{"contractSymbol":"AMD280121P01080000","optionType":"put","expiryDate":"2028-01-21","strike":1080,"lastPrice":583.58,"bid":528.25,"ask":535.65,"volume":0,"openInterest":8,"impliedVolatility":0.5681,"delta":-0.8168,"gamma":0.0013,"theta":-0.1261,"vega":1.5554,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-21T13:38:15"},{"contractSymbol":"AMD280121C01090000","optionType":"call","expiryDate":"2028-01-21","strike":1090,"lastPrice":43.95,"bid":43,"ask":48.55,"volume":2,"openInterest":246,"impliedVolatility":0.5602,"delta":0.2835,"gamma":0.0009,"theta":-0.1213,"vega":2.198,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:42:11"},{"contractSymbol":"AMD280121P01090000","optionType":"put","expiryDate":"2028-01-21","strike":1090,"lastPrice":597.68,"bid":537.55,"ask":544.9,"volume":0,"openInterest":21,"impliedVolatility":0.5688,"delta":-0.8235,"gamma":0.0013,"theta":-0.125,"vega":1.5147,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-08T10:53:44"},{"contractSymbol":"AMD280121C01100000","optionType":"call","expiryDate":"2028-01-21","strike":1100,"lastPrice":43.05,"bid":42,"ask":47.6,"volume":12,"openInterest":1378,"impliedVolatility":0.5602,"delta":0.2789,"gamma":0.0009,"theta":-0.1204,"vega":2.1803,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:53:14"},{"contractSymbol":"AMD280121P01100000","optionType":"put","expiryDate":"2028-01-21","strike":1100,"lastPrice":623.75,"bid":546.7,"ask":554.1,"volume":0,"openInterest":8,"impliedVolatility":0.5685,"delta":-0.8301,"gamma":0.0013,"theta":-0.1236,"vega":1.4705,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-06-29T10:05:43"},{"contractSymbol":"AMD280121C01110000","optionType":"call","expiryDate":"2028-01-21","strike":1110,"lastPrice":43.3,"bid":41.1,"ask":46.65,"volume":0,"openInterest":2844,"impliedVolatility":0.5604,"delta":0.2744,"gamma":0.0009,"theta":-0.1195,"vega":2.1627,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T13:42:53"},{"contractSymbol":"AMD280121P01110000","optionType":"put","expiryDate":"2028-01-21","strike":1110,"lastPrice":588.2,"bid":556.25,"ask":563.4,"volume":0,"openInterest":3,"impliedVolatility":0.5698,"delta":-0.8365,"gamma":0.0013,"theta":-0.1221,"vega":1.4421,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-06-30T14:20:52"},{"contractSymbol":"AMD280121C01120000","optionType":"call","expiryDate":"2028-01-21","strike":1120,"lastPrice":45,"bid":41.15,"ask":45.75,"volume":1593,"openInterest":9105,"impliedVolatility":0.5628,"delta":0.27,"gamma":0.0009,"theta":-0.1186,"vega":2.1452,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:47"},{"contractSymbol":"AMD280121P01120000","optionType":"put","expiryDate":"2028-01-21","strike":1120,"lastPrice":619.25,"bid":565.85,"ask":572.65,"volume":0,"openInterest":8,"impliedVolatility":0.571,"delta":-0.8432,"gamma":0.0013,"theta":-0.1211,"vega":1.4016,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-10T15:07:27"},{"contractSymbol":"AMD280616C00005000","optionType":"call","expiryDate":"2028-06-16","strike":5,"lastPrice":544,"bid":551,"ask":561,"volume":0,"openInterest":126,"impliedVolatility":0,"delta":1,"gamma":0,"theta":0,"vega":0.0078,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:56:56"},{"contractSymbol":"AMD280616P00005000","optionType":"put","expiryDate":"2028-06-16","strike":5,"lastPrice":0.02,"bid":0.02,"ask":0.04,"volume":0,"openInterest":48,"impliedVolatility":1.247,"delta":-0.0002,"gamma":0,"theta":-0.0008,"vega":0.007,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T10:44:29"},{"contractSymbol":"AMD280616C00010000","optionType":"call","expiryDate":"2028-06-16","strike":10,"lastPrice":470.65,"bid":547,"ask":556,"volume":0,"openInterest":0,"impliedVolatility":1.1478,"delta":1,"gamma":0,"theta":0,"vega":0.0138,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-18T13:27:34"},{"contractSymbol":"AMD280616P00010000","optionType":"put","expiryDate":"2028-06-16","strike":10,"lastPrice":0.18,"bid":0,"ask":0.39,"volume":0,"openInterest":3,"impliedVolatility":1.2634,"delta":-0.0004,"gamma":0,"theta":-0.0011,"vega":0.0118,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-06-23T12:20:11"},{"contractSymbol":"AMD280616C00015000","optionType":"call","expiryDate":"2028-06-16","strike":15,"lastPrice":0,"bid":542,"ask":552,"volume":0,"openInterest":0,"impliedVolatility":1.1595,"delta":1,"gamma":0,"theta":0,"vega":0.019,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD280616P00015000","optionType":"put","expiryDate":"2028-06-16","strike":15,"lastPrice":0.02,"bid":0,"ask":4.8,"volume":0,"openInterest":0,"impliedVolatility":1.6759,"delta":-0.0006,"gamma":0,"theta":-0.0014,"vega":0.0162,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-08T14:55:48"},{"contractSymbol":"AMD280616C00020000","optionType":"call","expiryDate":"2028-06-16","strike":20,"lastPrice":0,"bid":537,"ask":547,"volume":0,"openInterest":0,"impliedVolatility":0.8402,"delta":1,"gamma":0,"theta":0,"vega":0.0238,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD280616P00020000","optionType":"put","expiryDate":"2028-06-16","strike":20,"lastPrice":0,"bid":0,"ask":5.05,"volume":0,"openInterest":0,"impliedVolatility":1.5186,"delta":-0.0008,"gamma":0,"theta":-0.0016,"vega":0.0204,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD280616C00025000","optionType":"call","expiryDate":"2028-06-16","strike":25,"lastPrice":0,"bid":533,"ask":543,"volume":0,"openInterest":0,"impliedVolatility":1.084,"delta":1,"gamma":0,"theta":0,"vega":0.0283,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD280616P00025000","optionType":"put","expiryDate":"2028-06-16","strike":25,"lastPrice":0.27,"bid":0,"ask":0.14,"volume":0,"openInterest":4,"impliedVolatility":0.8515,"delta":-0.001,"gamma":0,"theta":-0.0018,"vega":0.0246,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-26T10:52:59"},{"contractSymbol":"AMD280616C00030000","optionType":"call","expiryDate":"2028-06-16","strike":30,"lastPrice":490.78,"bid":528,"ask":538,"volume":0,"openInterest":1,"impliedVolatility":0.9175,"delta":1,"gamma":0,"theta":0,"vega":0.0328,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T09:37:30"},{"contractSymbol":"AMD280616P00030000","optionType":"put","expiryDate":"2028-06-16","strike":30,"lastPrice":0.09,"bid":0,"ask":0.2,"volume":0,"openInterest":7,"impliedVolatility":0.8272,"delta":-0.0012,"gamma":0,"theta":-0.002,"vega":0.029,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-27T11:15:38"},{"contractSymbol":"AMD280616C00035000","optionType":"call","expiryDate":"2028-06-16","strike":35,"lastPrice":450.01,"bid":524,"ask":534,"volume":0,"openInterest":1,"impliedVolatility":1.0094,"delta":0.9996,"gamma":0,"theta":0,"vega":0.0373,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-03T12:55:49"},{"contractSymbol":"AMD280616P00035000","optionType":"put","expiryDate":"2028-06-16","strike":35,"lastPrice":0.46,"bid":0,"ask":6.85,"volume":0,"openInterest":4,"impliedVolatility":1.2951,"delta":-0.0014,"gamma":0,"theta":-0.0023,"vega":0.0337,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-24T10:36:40"},{"contractSymbol":"AMD280616C00040000","optionType":"call","expiryDate":"2028-06-16","strike":40,"lastPrice":438.13,"bid":519,"ask":529,"volume":0,"openInterest":2,"impliedVolatility":0.8885,"delta":0.9993,"gamma":0,"theta":0,"vega":0.042,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-05-22T14:27:36"},{"contractSymbol":"AMD280616P00040000","optionType":"put","expiryDate":"2028-06-16","strike":40,"lastPrice":0.34,"bid":0.1,"ask":0.45,"volume":0,"openInterest":12,"impliedVolatility":0.8276,"delta":-0.0016,"gamma":0,"theta":-0.0025,"vega":0.0386,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-01T10:58:26"},{"contractSymbol":"AMD280616C00045000","optionType":"call","expiryDate":"2028-06-16","strike":45,"lastPrice":496.03,"bid":515,"ask":524,"volume":0,"openInterest":0,"impliedVolatility":0.8691,"delta":0.999,"gamma":0,"theta":0,"vega":0.0469,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-06-18T15:48:45"},{"contractSymbol":"AMD280616P00045000","optionType":"put","expiryDate":"2028-06-16","strike":45,"lastPrice":0.45,"bid":0,"ask":6.65,"volume":0,"openInterest":10,"impliedVolatility":1.1545,"delta":-0.0018,"gamma":0,"theta":-0.0027,"vega":0.0439,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-01T09:30:05"},{"contractSymbol":"AMD280616C00050000","optionType":"call","expiryDate":"2028-06-16","strike":50,"lastPrice":479,"bid":510,"ask":520,"volume":0,"openInterest":0,"impliedVolatility":0.8492,"delta":0.9986,"gamma":0,"theta":0,"vega":0.0521,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T09:58:42"},{"contractSymbol":"AMD280616P00050000","optionType":"put","expiryDate":"2028-06-16","strike":50,"lastPrice":0.42,"bid":0.1,"ask":0.9,"volume":0,"openInterest":47,"impliedVolatility":0.8126,"delta":-0.0021,"gamma":0,"theta":-0.003,"vega":0.0494,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T10:36:55"},{"contractSymbol":"AMD280616C00055000","optionType":"call","expiryDate":"2028-06-16","strike":55,"lastPrice":0,"bid":506,"ask":516,"volume":0,"openInterest":0,"impliedVolatility":0.8905,"delta":0.9983,"gamma":0,"theta":0,"vega":0.0576,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD280616P00055000","optionType":"put","expiryDate":"2028-06-16","strike":55,"lastPrice":0.46,"bid":0,"ask":1.75,"volume":0,"openInterest":37,"impliedVolatility":0.8412,"delta":-0.0024,"gamma":0,"theta":-0.0032,"vega":0.0553,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-03T14:01:00"},{"contractSymbol":"AMD280616C00060000","optionType":"call","expiryDate":"2028-06-16","strike":60,"lastPrice":458,"bid":501,"ask":511,"volume":0,"openInterest":0,"impliedVolatility":0.8103,"delta":0.9979,"gamma":0,"theta":0,"vega":0.0636,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T09:59:32"},{"contractSymbol":"AMD280616P00060000","optionType":"put","expiryDate":"2028-06-16","strike":60,"lastPrice":0.69,"bid":0,"ask":2,"volume":0,"openInterest":8,"impliedVolatility":0.8248,"delta":-0.0027,"gamma":0,"theta":-0.0035,"vega":0.0616,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-01T13:07:42"},{"contractSymbol":"AMD280616C00065000","optionType":"call","expiryDate":"2028-06-16","strike":65,"lastPrice":413.34,"bid":497,"ask":506,"volume":0,"openInterest":1,"impliedVolatility":0.7918,"delta":0.9975,"gamma":0,"theta":0,"vega":0.07,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-28T13:18:39"},{"contractSymbol":"AMD280616P00065000","optionType":"put","expiryDate":"2028-06-16","strike":65,"lastPrice":0.9,"bid":0.01,"ask":2,"volume":0,"openInterest":35,"impliedVolatility":0.7954,"delta":-0.003,"gamma":0,"theta":-0.0038,"vega":0.0684,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T09:45:34"},{"contractSymbol":"AMD280616C00070000","optionType":"call","expiryDate":"2028-06-16","strike":70,"lastPrice":395.42,"bid":492,"ask":502,"volume":0,"openInterest":1,"impliedVolatility":0.7739,"delta":0.9971,"gamma":0,"theta":0,"vega":0.077,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-24T15:08:37"},{"contractSymbol":"AMD280616P00070000","optionType":"put","expiryDate":"2028-06-16","strike":70,"lastPrice":0.63,"bid":0.01,"ask":5.6,"volume":0,"openInterest":381,"impliedVolatility":0.9094,"delta":-0.0034,"gamma":0,"theta":-0.0042,"vega":0.0759,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:18:05"},{"contractSymbol":"AMD280616C00075000","optionType":"call","expiryDate":"2028-06-16","strike":75,"lastPrice":0,"bid":488,"ask":497,"volume":0,"openInterest":0,"impliedVolatility":0.7568,"delta":0.9967,"gamma":0,"theta":0,"vega":0.0845,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD280616P00075000","optionType":"put","expiryDate":"2028-06-16","strike":75,"lastPrice":0.75,"bid":0.25,"ask":7.3,"volume":0,"openInterest":1223,"impliedVolatility":0.9305,"delta":-0.0038,"gamma":0,"theta":-0.0045,"vega":0.084,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T14:39:12"},{"contractSymbol":"AMD280616C00080000","optionType":"call","expiryDate":"2028-06-16","strike":80,"lastPrice":440.55,"bid":483,"ask":493,"volume":0,"openInterest":1,"impliedVolatility":0.7404,"delta":0.9962,"gamma":0,"theta":0,"vega":0.0928,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-11T11:00:41"},{"contractSymbol":"AMD280616P00080000","optionType":"put","expiryDate":"2028-06-16","strike":80,"lastPrice":0.85,"bid":0.2,"ask":5.4,"volume":0,"openInterest":434,"impliedVolatility":0.8499,"delta":-0.0042,"gamma":0,"theta":-0.0049,"vega":0.0927,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T14:14:48"},{"contractSymbol":"AMD280616C00085000","optionType":"call","expiryDate":"2028-06-16","strike":85,"lastPrice":410.8,"bid":479,"ask":488,"volume":0,"openInterest":3,"impliedVolatility":0.7247,"delta":0.9958,"gamma":0,"theta":0,"vega":0.1017,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T10:34:27"},{"contractSymbol":"AMD280616P00085000","optionType":"put","expiryDate":"2028-06-16","strike":85,"lastPrice":1,"bid":0.01,"ask":5.45,"volume":0,"openInterest":293,"impliedVolatility":0.8196,"delta":-0.0046,"gamma":0,"theta":-0.0053,"vega":0.1019,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T14:14:48"},{"contractSymbol":"AMD280616C00090000","optionType":"call","expiryDate":"2028-06-16","strike":90,"lastPrice":278.16,"bid":474,"ask":483.5,"volume":0,"openInterest":1,"impliedVolatility":0.6885,"delta":0.9952,"gamma":0,"theta":0,"vega":0.1112,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-04-30T14:06:17"},{"contractSymbol":"AMD280616P00090000","optionType":"put","expiryDate":"2028-06-16","strike":90,"lastPrice":1.38,"bid":0.01,"ask":4.95,"volume":0,"openInterest":57,"impliedVolatility":0.7814,"delta":-0.0052,"gamma":0,"theta":-0.0057,"vega":0.1116,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-04T13:18:13"},{"contractSymbol":"AMD280616C00095000","optionType":"call","expiryDate":"2028-06-16","strike":95,"lastPrice":463.97,"bid":470,"ask":479,"volume":2,"openInterest":5,"impliedVolatility":0.6952,"delta":0.9947,"gamma":0,"theta":0,"vega":0.1213,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:35:57"},{"contractSymbol":"AMD280616P00095000","optionType":"put","expiryDate":"2028-06-16","strike":95,"lastPrice":1.29,"bid":0.41,"ask":5.55,"volume":0,"openInterest":343,"impliedVolatility":0.7844,"delta":-0.0057,"gamma":0,"theta":-0.0061,"vega":0.122,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T14:31:43"},{"contractSymbol":"AMD280616C00100000","optionType":"call","expiryDate":"2028-06-16","strike":100,"lastPrice":459.35,"bid":466,"ask":475,"volume":0,"openInterest":2,"impliedVolatility":0.7135,"delta":0.9941,"gamma":0,"theta":0,"vega":0.1322,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T13:06:46"},{"contractSymbol":"AMD280616P00100000","optionType":"put","expiryDate":"2028-06-16","strike":100,"lastPrice":1.31,"bid":0.05,"ask":5.15,"volume":0,"openInterest":482,"impliedVolatility":0.7436,"delta":-0.0063,"gamma":0,"theta":-0.0066,"vega":0.1334,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T09:36:37"},{"contractSymbol":"AMD280616C00105000","optionType":"call","expiryDate":"2028-06-16","strike":105,"lastPrice":453.7,"bid":461,"ask":470,"volume":2,"openInterest":19,"impliedVolatility":0.6679,"delta":0.9934,"gamma":0,"theta":0,"vega":0.1438,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:32:16"},{"contractSymbol":"AMD280616P00105000","optionType":"put","expiryDate":"2028-06-16","strike":105,"lastPrice":2.44,"bid":0.01,"ask":5.3,"volume":0,"openInterest":197,"impliedVolatility":0.726,"delta":-0.007,"gamma":0,"theta":-0.0071,"vega":0.1456,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-01T10:22:18"},{"contractSymbol":"AMD280616C00110000","optionType":"call","expiryDate":"2028-06-16","strike":110,"lastPrice":448.5,"bid":457,"ask":466,"volume":5,"openInterest":71,"impliedVolatility":0.684,"delta":0.9927,"gamma":0,"theta":0,"vega":0.1564,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:42:30"},{"contractSymbol":"AMD280616P00110000","optionType":"put","expiryDate":"2028-06-16","strike":110,"lastPrice":1.35,"bid":0.01,"ask":5.75,"volume":1,"openInterest":419,"impliedVolatility":0.7171,"delta":-0.0077,"gamma":0,"theta":-0.0077,"vega":0.1588,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:55:03"},{"contractSymbol":"AMD280616C00115000","optionType":"call","expiryDate":"2028-06-16","strike":115,"lastPrice":442.35,"bid":452,"ask":461,"volume":0,"openInterest":100,"impliedVolatility":0.6426,"delta":0.992,"gamma":0,"theta":0,"vega":0.1698,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:53:10"},{"contractSymbol":"AMD280616P00115000","optionType":"put","expiryDate":"2028-06-16","strike":115,"lastPrice":2.68,"bid":0.01,"ask":5.55,"volume":0,"openInterest":433,"impliedVolatility":0.694,"delta":-0.0084,"gamma":0,"theta":-0.0082,"vega":0.1724,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-03T10:35:32"},{"contractSymbol":"AMD280616C00120000","optionType":"call","expiryDate":"2028-06-16","strike":120,"lastPrice":440.33,"bid":448,"ask":457,"volume":0,"openInterest":55,"impliedVolatility":0.6569,"delta":0.9912,"gamma":0,"theta":0,"vega":0.184,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T13:38:00"},{"contractSymbol":"AMD280616P00120000","optionType":"put","expiryDate":"2028-06-16","strike":120,"lastPrice":2.73,"bid":0.02,"ask":6.4,"volume":0,"openInterest":103,"impliedVolatility":0.6944,"delta":-0.0092,"gamma":0,"theta":-0.0088,"vega":0.1867,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-04T10:07:40"},{"contractSymbol":"AMD280616C00125000","optionType":"call","expiryDate":"2028-06-16","strike":125,"lastPrice":432.75,"bid":444,"ask":452,"volume":0,"openInterest":82,"impliedVolatility":0.6441,"delta":0.9903,"gamma":0.0001,"theta":0,"vega":0.1988,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:53:15"},{"contractSymbol":"AMD280616P00125000","optionType":"put","expiryDate":"2028-06-16","strike":125,"lastPrice":1.98,"bid":0.71,"ask":2.49,"volume":0,"openInterest":202,"impliedVolatility":0.6006,"delta":-0.0101,"gamma":0.0001,"theta":-0.0095,"vega":0.2017,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:48:16"},{"contractSymbol":"AMD280616C00130000","optionType":"call","expiryDate":"2028-06-16","strike":130,"lastPrice":429.46,"bid":439,"ask":448,"volume":0,"openInterest":35,"impliedVolatility":0.6318,"delta":0.9894,"gamma":0.0001,"theta":0,"vega":0.2145,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:54:22"},{"contractSymbol":"AMD280616P00130000","optionType":"put","expiryDate":"2028-06-16","strike":130,"lastPrice":6.55,"bid":0.89,"ask":3.7,"volume":0,"openInterest":319,"impliedVolatility":0.6219,"delta":-0.0111,"gamma":0.0001,"theta":-0.0102,"vega":0.2181,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-12T12:12:39"},{"contractSymbol":"AMD280616C00135000","optionType":"call","expiryDate":"2028-06-16","strike":135,"lastPrice":425.01,"bid":435,"ask":444,"volume":0,"openInterest":43,"impliedVolatility":0.6404,"delta":0.9884,"gamma":0.0001,"theta":0,"vega":0.2311,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:53:29"},{"contractSymbol":"AMD280616P00135000","optionType":"put","expiryDate":"2028-06-16","strike":135,"lastPrice":3.15,"bid":0.99,"ask":6.2,"volume":0,"openInterest":21,"impliedVolatility":0.6587,"delta":-0.0121,"gamma":0.0001,"theta":-0.0109,"vega":0.2354,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-11T14:20:28"},{"contractSymbol":"AMD280616C00140000","optionType":"call","expiryDate":"2028-06-16","strike":140,"lastPrice":420.53,"bid":430,"ask":439,"volume":0,"openInterest":28,"impliedVolatility":0.6084,"delta":0.9874,"gamma":0.0001,"theta":0,"vega":0.2487,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:55:50"},{"contractSymbol":"AMD280616P00140000","optionType":"put","expiryDate":"2028-06-16","strike":140,"lastPrice":5.05,"bid":0.01,"ask":6.3,"volume":0,"openInterest":82,"impliedVolatility":0.6274,"delta":-0.0132,"gamma":0.0001,"theta":-0.0116,"vega":0.2538,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-28T13:40:31"},{"contractSymbol":"AMD280616C00145000","optionType":"call","expiryDate":"2028-06-16","strike":145,"lastPrice":418.3,"bid":426,"ask":434,"volume":0,"openInterest":63,"impliedVolatility":0.5973,"delta":0.9863,"gamma":0.0001,"theta":0,"vega":0.2673,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T13:35:19"},{"contractSymbol":"AMD280616P00145000","optionType":"put","expiryDate":"2028-06-16","strike":145,"lastPrice":4.31,"bid":1.87,"ask":3.1,"volume":0,"openInterest":15,"impliedVolatility":0.5869,"delta":-0.0143,"gamma":0.0001,"theta":-0.0124,"vega":0.2727,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-08T11:43:35"},{"contractSymbol":"AMD280616C00150000","optionType":"call","expiryDate":"2028-06-16","strike":150,"lastPrice":411.94,"bid":422,"ask":430,"volume":0,"openInterest":28,"impliedVolatility":0.6048,"delta":0.9851,"gamma":0.0001,"theta":0,"vega":0.2867,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:55:19"},{"contractSymbol":"AMD280616P00150000","optionType":"put","expiryDate":"2028-06-16","strike":150,"lastPrice":2.94,"bid":0.12,"ask":3.3,"volume":1,"openInterest":398,"impliedVolatility":0.5387,"delta":-0.0155,"gamma":0.0001,"theta":-0.0132,"vega":0.292,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:06:28"},{"contractSymbol":"AMD280616C00155000","optionType":"call","expiryDate":"2028-06-16","strike":155,"lastPrice":408.38,"bid":418,"ask":425.5,"volume":0,"openInterest":27,"impliedVolatility":0.602,"delta":0.9838,"gamma":0.0001,"theta":0,"vega":0.3068,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:54:24"},{"contractSymbol":"AMD280616P00155000","optionType":"put","expiryDate":"2028-06-16","strike":155,"lastPrice":4.13,"bid":0.4,"ask":3.6,"volume":0,"openInterest":180,"impliedVolatility":0.5402,"delta":-0.0168,"gamma":0.0001,"theta":-0.014,"vega":0.3121,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T09:46:11"},{"contractSymbol":"AMD280616C00160000","optionType":"call","expiryDate":"2028-06-16","strike":160,"lastPrice":365.45,"bid":413,"ask":422.15,"volume":0,"openInterest":29,"impliedVolatility":0.6009,"delta":0.9825,"gamma":0.0001,"theta":0,"vega":0.3276,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-08T15:25:55"},{"contractSymbol":"AMD280616P00160000","optionType":"put","expiryDate":"2028-06-16","strike":160,"lastPrice":4.25,"bid":2.89,"ask":4.55,"volume":0,"openInterest":236,"impliedVolatility":0.5904,"delta":-0.0182,"gamma":0.0001,"theta":-0.0149,"vega":0.3342,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T10:31:07"},{"contractSymbol":"AMD280616C00165000","optionType":"call","expiryDate":"2028-06-16","strike":165,"lastPrice":389.1,"bid":409,"ask":416.9,"volume":0,"openInterest":5,"impliedVolatility":0.5862,"delta":0.9811,"gamma":0.0001,"theta":0,"vega":0.3494,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-06-17T11:33:23"},{"contractSymbol":"AMD280616P00165000","optionType":"put","expiryDate":"2028-06-16","strike":165,"lastPrice":4.1,"bid":1.09,"ask":5.5,"volume":0,"openInterest":124,"impliedVolatility":0.5644,"delta":-0.0196,"gamma":0.0001,"theta":-0.0158,"vega":0.3565,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:22:49"},{"contractSymbol":"AMD280616C00170000","optionType":"call","expiryDate":"2028-06-16","strike":170,"lastPrice":387.34,"bid":405,"ask":414,"volume":0,"openInterest":61,"impliedVolatility":0.6038,"delta":0.9796,"gamma":0.0001,"theta":0,"vega":0.3724,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T10:40:08"},{"contractSymbol":"AMD280616P00170000","optionType":"put","expiryDate":"2028-06-16","strike":170,"lastPrice":5.85,"bid":1.5,"ask":7.15,"volume":0,"openInterest":246,"impliedVolatility":0.582,"delta":-0.0212,"gamma":0.0001,"theta":-0.0168,"vega":0.3809,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T13:07:16"},{"contractSymbol":"AMD280616C00175000","optionType":"call","expiryDate":"2028-06-16","strike":175,"lastPrice":331.05,"bid":401,"ask":409,"volume":0,"openInterest":239,"impliedVolatility":0.5927,"delta":0.978,"gamma":0.0001,"theta":0,"vega":0.3963,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-18T14:56:31"},{"contractSymbol":"AMD280616P00175000","optionType":"put","expiryDate":"2028-06-16","strike":175,"lastPrice":4.85,"bid":3.2,"ask":4.9,"volume":0,"openInterest":217,"impliedVolatility":0.5621,"delta":-0.0228,"gamma":0.0001,"theta":-0.0178,"vega":0.4053,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:45:42"},{"contractSymbol":"AMD280616C00180000","optionType":"call","expiryDate":"2028-06-16","strike":180,"lastPrice":386.77,"bid":396,"ask":404,"volume":0,"openInterest":28,"impliedVolatility":0.5696,"delta":0.9764,"gamma":0.0001,"theta":0,"vega":0.4212,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:48:48"},{"contractSymbol":"AMD280616P00180000","optionType":"put","expiryDate":"2028-06-16","strike":180,"lastPrice":6.75,"bid":2.23,"ask":7.55,"volume":0,"openInterest":57,"impliedVolatility":0.5715,"delta":-0.0246,"gamma":0.0001,"theta":-0.0188,"vega":0.4304,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T13:24:29"},{"contractSymbol":"AMD280616C00185000","optionType":"call","expiryDate":"2028-06-16","strike":185,"lastPrice":380.04,"bid":392,"ask":400,"volume":0,"openInterest":8,"impliedVolatility":0.5713,"delta":0.9746,"gamma":0.0001,"theta":0,"vega":0.4466,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:20:00"},{"contractSymbol":"AMD280616P00185000","optionType":"put","expiryDate":"2028-06-16","strike":185,"lastPrice":9.72,"bid":1.34,"ask":5.7,"volume":0,"openInterest":163,"impliedVolatility":0.5238,"delta":-0.0264,"gamma":0.0001,"theta":-0.0199,"vega":0.4554,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-01T11:51:15"},{"contractSymbol":"AMD280616C00190000","optionType":"call","expiryDate":"2028-06-16","strike":190,"lastPrice":376.69,"bid":388,"ask":396.25,"volume":2,"openInterest":30,"impliedVolatility":0.5748,"delta":0.9728,"gamma":0.0001,"theta":0,"vega":0.4727,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:49:43"},{"contractSymbol":"AMD280616P00190000","optionType":"put","expiryDate":"2028-06-16","strike":190,"lastPrice":10.45,"bid":2,"ask":6.8,"volume":0,"openInterest":53,"impliedVolatility":0.5362,"delta":-0.0282,"gamma":0.0001,"theta":-0.021,"vega":0.4826,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-01T11:48:23"},{"contractSymbol":"AMD280616C00195000","optionType":"call","expiryDate":"2028-06-16","strike":195,"lastPrice":354.01,"bid":384,"ask":392.45,"volume":0,"openInterest":5,"impliedVolatility":0.5768,"delta":0.9709,"gamma":0.0002,"theta":0,"vega":0.4996,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-09T14:05:11"},{"contractSymbol":"AMD280616P00195000","optionType":"put","expiryDate":"2028-06-16","strike":195,"lastPrice":7.7,"bid":2.31,"ask":6.6,"volume":0,"openInterest":229,"impliedVolatility":0.5262,"delta":-0.0302,"gamma":0.0002,"theta":-0.0221,"vega":0.5107,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T10:32:36"},{"contractSymbol":"AMD280616C00200000","optionType":"call","expiryDate":"2028-06-16","strike":200,"lastPrice":369.13,"bid":380,"ask":387.5,"volume":0,"openInterest":34,"impliedVolatility":0.5669,"delta":0.9689,"gamma":0.0002,"theta":0,"vega":0.5275,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:19:01"},{"contractSymbol":"AMD280616P00200000","optionType":"put","expiryDate":"2028-06-16","strike":200,"lastPrice":7.45,"bid":2,"ask":7.2,"volume":0,"openInterest":1605,"impliedVolatility":0.5188,"delta":-0.0322,"gamma":0.0002,"theta":-0.0233,"vega":0.5404,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T14:11:41"},{"contractSymbol":"AMD280616C00210000","optionType":"call","expiryDate":"2028-06-16","strike":210,"lastPrice":296.99,"bid":372,"ask":380,"volume":0,"openInterest":24,"impliedVolatility":0.5691,"delta":0.9646,"gamma":0.0002,"theta":0,"vega":0.5864,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-27T12:04:36"},{"contractSymbol":"AMD280616P00210000","optionType":"put","expiryDate":"2028-06-16","strike":210,"lastPrice":8.5,"bid":4,"ask":8.45,"volume":0,"openInterest":27,"impliedVolatility":0.5314,"delta":-0.0367,"gamma":0.0002,"theta":-0.0257,"vega":0.6005,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:13:22"},{"contractSymbol":"AMD280616C00220000","optionType":"call","expiryDate":"2028-06-16","strike":220,"lastPrice":353.27,"bid":364,"ask":371.6,"volume":5,"openInterest":34,"impliedVolatility":0.5618,"delta":0.96,"gamma":0.0002,"theta":0,"vega":0.6476,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:49:50"},{"contractSymbol":"AMD280616P00220000","optionType":"put","expiryDate":"2028-06-16","strike":220,"lastPrice":9.8,"bid":7.3,"ask":9.5,"volume":0,"openInterest":162,"impliedVolatility":0.5474,"delta":-0.0416,"gamma":0.0002,"theta":-0.0283,"vega":0.6621,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:03:07"},{"contractSymbol":"AMD280616C00230000","optionType":"call","expiryDate":"2028-06-16","strike":230,"lastPrice":345,"bid":356,"ask":364,"volume":0,"openInterest":34,"impliedVolatility":0.5596,"delta":0.955,"gamma":0.0002,"theta":0,"vega":0.711,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T14:53:54"},{"contractSymbol":"AMD280616P00230000","optionType":"put","expiryDate":"2028-06-16","strike":230,"lastPrice":12.65,"bid":6,"ask":10.9,"volume":0,"openInterest":145,"impliedVolatility":0.5267,"delta":-0.0468,"gamma":0.0002,"theta":-0.031,"vega":0.7284,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T10:49:02"},{"contractSymbol":"AMD280616C00240000","optionType":"call","expiryDate":"2028-06-16","strike":240,"lastPrice":337.6,"bid":348,"ask":356.6,"volume":2,"openInterest":77,"impliedVolatility":0.5573,"delta":0.9496,"gamma":0.0002,"theta":0,"vega":0.7778,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:35:26"},{"contractSymbol":"AMD280616P00240000","optionType":"put","expiryDate":"2028-06-16","strike":240,"lastPrice":14.25,"bid":8.3,"ask":12.65,"volume":0,"openInterest":504,"impliedVolatility":0.5347,"delta":-0.0524,"gamma":0.0003,"theta":-0.0339,"vega":0.798,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T12:39:18"},{"contractSymbol":"AMD280616C00250000","optionType":"call","expiryDate":"2028-06-16","strike":250,"lastPrice":281,"bid":341,"ask":348.75,"volume":0,"openInterest":54,"impliedVolatility":0.557,"delta":0.9439,"gamma":0.0003,"theta":-0.0033,"vega":0.8466,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T10:10:00"},{"contractSymbol":"AMD280616P00250000","optionType":"put","expiryDate":"2028-06-16","strike":250,"lastPrice":14.45,"bid":13,"ask":19,"volume":3,"openInterest":1243,"impliedVolatility":0.5799,"delta":-0.0584,"gamma":0.0003,"theta":-0.0368,"vega":0.8664,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:30:00"},{"contractSymbol":"AMD280616C00260000","optionType":"call","expiryDate":"2028-06-16","strike":260,"lastPrice":325.1,"bid":333,"ask":340,"volume":0,"openInterest":42,"impliedVolatility":0.5447,"delta":0.9378,"gamma":0.0003,"theta":-0.007,"vega":0.9161,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:24:30"},{"contractSymbol":"AMD280616P00260000","optionType":"put","expiryDate":"2028-06-16","strike":260,"lastPrice":17,"bid":14.35,"ask":16.15,"volume":0,"openInterest":2464,"impliedVolatility":0.5498,"delta":-0.0648,"gamma":0.0003,"theta":-0.0398,"vega":0.9396,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:09:58"},{"contractSymbol":"AMD280616C00270000","optionType":"call","expiryDate":"2028-06-16","strike":270,"lastPrice":292.11,"bid":326,"ask":333.55,"volume":0,"openInterest":101,"impliedVolatility":0.5498,"delta":0.9314,"gamma":0.0003,"theta":-0.0108,"vega":0.9872,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T09:37:30"},{"contractSymbol":"AMD280616P00270000","optionType":"put","expiryDate":"2028-06-16","strike":270,"lastPrice":18.91,"bid":14,"ask":18.4,"volume":0,"openInterest":560,"impliedVolatility":0.5387,"delta":-0.0715,"gamma":0.0003,"theta":-0.0429,"vega":1.0137,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:49:38"},{"contractSymbol":"AMD280616C00280000","optionType":"call","expiryDate":"2028-06-16","strike":280,"lastPrice":309.5,"bid":319,"ask":327.75,"volume":1,"openInterest":28,"impliedVolatility":0.5559,"delta":0.9248,"gamma":0.0004,"theta":-0.0145,"vega":1.0601,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:44:07"},{"contractSymbol":"AMD280616P00280000","optionType":"put","expiryDate":"2028-06-16","strike":280,"lastPrice":20.79,"bid":16,"ask":20.65,"volume":4,"openInterest":1026,"impliedVolatility":0.539,"delta":-0.0785,"gamma":0.0004,"theta":-0.0461,"vega":1.089,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:53:47"},{"contractSymbol":"AMD280616C00290000","optionType":"call","expiryDate":"2028-06-16","strike":290,"lastPrice":279.02,"bid":312,"ask":320,"volume":0,"openInterest":77,"impliedVolatility":0.5513,"delta":0.9178,"gamma":0.0004,"theta":-0.0183,"vega":1.1329,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-11T11:38:10"},{"contractSymbol":"AMD280616P00290000","optionType":"put","expiryDate":"2028-06-16","strike":290,"lastPrice":23.1,"bid":18,"ask":27,"volume":2,"openInterest":294,"impliedVolatility":0.556,"delta":-0.0858,"gamma":0.0004,"theta":-0.0492,"vega":1.1608,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:03:37"},{"contractSymbol":"AMD280616C00300000","optionType":"call","expiryDate":"2028-06-16","strike":300,"lastPrice":295,"bid":305,"ask":312.6,"volume":1,"openInterest":191,"impliedVolatility":0.5475,"delta":0.9106,"gamma":0.0004,"theta":-0.0222,"vega":1.2051,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:44:59"},{"contractSymbol":"AMD280616P00300000","optionType":"put","expiryDate":"2028-06-16","strike":300,"lastPrice":25.5,"bid":22.9,"ask":25.75,"volume":21,"openInterest":7037,"impliedVolatility":0.5503,"delta":-0.0934,"gamma":0.0004,"theta":-0.0525,"vega":1.2369,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:29:11"},{"contractSymbol":"AMD280616C00310000","optionType":"call","expiryDate":"2028-06-16","strike":310,"lastPrice":226.01,"bid":299,"ask":307.05,"volume":0,"openInterest":102,"impliedVolatility":0.5543,"delta":0.9032,"gamma":0.0004,"theta":-0.026,"vega":1.2778,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-04T15:12:05"},{"contractSymbol":"AMD280616P00310000","optionType":"put","expiryDate":"2028-06-16","strike":310,"lastPrice":28.93,"bid":23,"ask":28.35,"volume":0,"openInterest":81,"impliedVolatility":0.5405,"delta":-0.1013,"gamma":0.0004,"theta":-0.0557,"vega":1.3129,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:03:30"},{"contractSymbol":"AMD280616C00320000","optionType":"call","expiryDate":"2028-06-16","strike":320,"lastPrice":240.86,"bid":292,"ask":299.4,"volume":0,"openInterest":351,"impliedVolatility":0.5478,"delta":0.8955,"gamma":0.0004,"theta":-0.0297,"vega":1.3507,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T15:36:51"},{"contractSymbol":"AMD280616P00320000","optionType":"put","expiryDate":"2028-06-16","strike":320,"lastPrice":31.5,"bid":26,"ask":31.6,"volume":0,"openInterest":2528,"impliedVolatility":0.5436,"delta":-0.1094,"gamma":0.0005,"theta":-0.0589,"vega":1.3882,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T13:50:42"},{"contractSymbol":"AMD280616C00330000","optionType":"call","expiryDate":"2028-06-16","strike":330,"lastPrice":261.5,"bid":286,"ask":293.6,"volume":0,"openInterest":116,"impliedVolatility":0.5511,"delta":0.8877,"gamma":0.0005,"theta":-0.0335,"vega":1.4224,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-09T12:58:00"},{"contractSymbol":"AMD280616P00330000","optionType":"put","expiryDate":"2028-06-16","strike":330,"lastPrice":33.8,"bid":29,"ask":34.4,"volume":3,"openInterest":175,"impliedVolatility":0.5436,"delta":-0.1179,"gamma":0.0005,"theta":-0.0621,"vega":1.4587,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:49:15"},{"contractSymbol":"AMD280616C00340000","optionType":"call","expiryDate":"2028-06-16","strike":340,"lastPrice":276.2,"bid":280,"ask":287.45,"volume":2,"openInterest":88,"impliedVolatility":0.552,"delta":0.8796,"gamma":0.0005,"theta":-0.0372,"vega":1.4924,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:06:34"},{"contractSymbol":"AMD280616P00340000","optionType":"put","expiryDate":"2028-06-16","strike":340,"lastPrice":37.8,"bid":32,"ask":37.6,"volume":0,"openInterest":1020,"impliedVolatility":0.5444,"delta":-0.1263,"gamma":0.0005,"theta":-0.0653,"vega":1.5334,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:31:00"},{"contractSymbol":"AMD280616C00350000","optionType":"call","expiryDate":"2028-06-16","strike":350,"lastPrice":265.27,"bid":274,"ask":280.9,"volume":25,"openInterest":58,"impliedVolatility":0.5506,"delta":0.8715,"gamma":0.0005,"theta":-0.0409,"vega":1.5616,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:40:54"},{"contractSymbol":"AMD280616P00350000","optionType":"put","expiryDate":"2028-06-16","strike":350,"lastPrice":41.17,"bid":36,"ask":40.85,"volume":3,"openInterest":339,"impliedVolatility":0.5473,"delta":-0.1351,"gamma":0.0006,"theta":-0.0685,"vega":1.6059,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:03:09"},{"contractSymbol":"AMD280616C00360000","optionType":"call","expiryDate":"2028-06-16","strike":360,"lastPrice":259.16,"bid":268,"ask":275.2,"volume":2,"openInterest":75,"impliedVolatility":0.5512,"delta":0.8632,"gamma":0.0005,"theta":-0.0445,"vega":1.6302,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:02:20"},{"contractSymbol":"AMD280616P00360000","optionType":"put","expiryDate":"2028-06-16","strike":360,"lastPrice":44.48,"bid":42.25,"ask":43.9,"volume":0,"openInterest":123,"impliedVolatility":0.5552,"delta":-0.1441,"gamma":0.0006,"theta":-0.0716,"vega":1.6753,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T13:18:08"},{"contractSymbol":"AMD280616C00370000","optionType":"call","expiryDate":"2028-06-16","strike":370,"lastPrice":254.08,"bid":262,"ask":270.5,"volume":4,"openInterest":267,"impliedVolatility":0.5539,"delta":0.8548,"gamma":0.0006,"theta":-0.048,"vega":1.6974,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:40:54"},{"contractSymbol":"AMD280616P00370000","optionType":"put","expiryDate":"2028-06-16","strike":370,"lastPrice":48.35,"bid":43,"ask":47.75,"volume":0,"openInterest":215,"impliedVolatility":0.548,"delta":-0.1532,"gamma":0.0006,"theta":-0.0746,"vega":1.7427,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T14:00:02"},{"contractSymbol":"AMD280616C00380000","optionType":"call","expiryDate":"2028-06-16","strike":380,"lastPrice":247.63,"bid":256,"ask":264.15,"volume":1,"openInterest":91,"impliedVolatility":0.551,"delta":0.8463,"gamma":0.0006,"theta":-0.0515,"vega":1.7623,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:44:14"},{"contractSymbol":"AMD280616P00380000","optionType":"put","expiryDate":"2028-06-16","strike":380,"lastPrice":54.05,"bid":47,"ask":54.1,"volume":0,"openInterest":62,"impliedVolatility":0.5569,"delta":-0.1622,"gamma":0.0006,"theta":-0.0776,"vega":1.8088,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T10:37:39"},{"contractSymbol":"AMD280616C00390000","optionType":"call","expiryDate":"2028-06-16","strike":390,"lastPrice":220.38,"bid":251,"ask":258.2,"volume":0,"openInterest":217,"impliedVolatility":0.5514,"delta":0.8377,"gamma":0.0006,"theta":-0.0548,"vega":1.8252,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T14:41:06"},{"contractSymbol":"AMD280616P00390000","optionType":"put","expiryDate":"2028-06-16","strike":390,"lastPrice":55.68,"bid":50,"ask":58.15,"volume":3,"openInterest":589,"impliedVolatility":0.5553,"delta":-0.1716,"gamma":0.0006,"theta":-0.0806,"vega":1.8737,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:54:36"},{"contractSymbol":"AMD280616C00400000","optionType":"call","expiryDate":"2028-06-16","strike":400,"lastPrice":245,"bid":246,"ask":252.55,"volume":2,"openInterest":207,"impliedVolatility":0.552,"delta":0.829,"gamma":0.0006,"theta":-0.0581,"vega":1.8867,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:52:32"},{"contractSymbol":"AMD280616P00400000","optionType":"put","expiryDate":"2028-06-16","strike":400,"lastPrice":59.68,"bid":54,"ask":63,"volume":2,"openInterest":398,"impliedVolatility":0.5578,"delta":-0.181,"gamma":0.0007,"theta":-0.0834,"vega":1.9376,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:54:36"},{"contractSymbol":"AMD280616C00410000","optionType":"call","expiryDate":"2028-06-16","strike":410,"lastPrice":236.57,"bid":240,"ask":248.25,"volume":7,"openInterest":98,"impliedVolatility":0.5528,"delta":0.8204,"gamma":0.0006,"theta":-0.0613,"vega":1.9469,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:31:58"},{"contractSymbol":"AMD280616P00410000","optionType":"put","expiryDate":"2028-06-16","strike":410,"lastPrice":64.7,"bid":59,"ask":67,"volume":0,"openInterest":134,"impliedVolatility":0.5601,"delta":-0.1903,"gamma":0.0007,"theta":-0.0862,"vega":1.9981,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:16:52"},{"contractSymbol":"AMD280616C00420000","optionType":"call","expiryDate":"2028-06-16","strike":420,"lastPrice":227.57,"bid":235,"ask":243.3,"volume":2,"openInterest":59,"impliedVolatility":0.5538,"delta":0.8116,"gamma":0.0007,"theta":-0.0644,"vega":2.0053,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:58:56"},{"contractSymbol":"AMD280616P00420000","optionType":"put","expiryDate":"2028-06-16","strike":420,"lastPrice":67.29,"bid":63,"ask":70.85,"volume":1,"openInterest":62,"impliedVolatility":0.5585,"delta":-0.2,"gamma":0.0007,"theta":-0.0889,"vega":2.0566,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:50:34"},{"contractSymbol":"AMD280616C00430000","optionType":"call","expiryDate":"2028-06-16","strike":430,"lastPrice":216.95,"bid":230,"ask":237.55,"volume":0,"openInterest":292,"impliedVolatility":0.5522,"delta":0.8028,"gamma":0.0007,"theta":-0.0675,"vega":2.0613,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T10:07:27"},{"contractSymbol":"AMD280616P00430000","optionType":"put","expiryDate":"2028-06-16","strike":430,"lastPrice":90.9,"bid":67,"ask":76,"volume":0,"openInterest":48,"impliedVolatility":0.5597,"delta":-0.2095,"gamma":0.0007,"theta":-0.0915,"vega":2.1119,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T11:12:12"},{"contractSymbol":"AMD280616C00440000","optionType":"call","expiryDate":"2028-06-16","strike":440,"lastPrice":191.14,"bid":226,"ask":232.5,"volume":0,"openInterest":144,"impliedVolatility":0.5542,"delta":0.794,"gamma":0.0007,"theta":-0.0704,"vega":2.115,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T15:13:16"},{"contractSymbol":"AMD280616P00440000","optionType":"put","expiryDate":"2028-06-16","strike":440,"lastPrice":90.28,"bid":72,"ask":79.9,"volume":0,"openInterest":64,"impliedVolatility":0.5598,"delta":-0.219,"gamma":0.0008,"theta":-0.094,"vega":2.168,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-09T12:42:55"},{"contractSymbol":"AMD280616C00450000","optionType":"call","expiryDate":"2028-06-16","strike":450,"lastPrice":218.8,"bid":221,"ask":231,"volume":2,"openInterest":251,"impliedVolatility":0.5538,"delta":0.7852,"gamma":0.0007,"theta":-0.0732,"vega":2.1668,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:07:12"},{"contractSymbol":"AMD280616P00450000","optionType":"put","expiryDate":"2028-06-16","strike":450,"lastPrice":83.6,"bid":76,"ask":84.55,"volume":0,"openInterest":793,"impliedVolatility":0.5586,"delta":-0.2287,"gamma":0.0008,"theta":-0.0965,"vega":2.2198,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:57:17"},{"contractSymbol":"AMD280616C00460000","optionType":"call","expiryDate":"2028-06-16","strike":460,"lastPrice":211.5,"bid":216,"ask":223.5,"volume":0,"openInterest":81,"impliedVolatility":0.5544,"delta":0.7764,"gamma":0.0007,"theta":-0.076,"vega":2.217,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T13:29:28"},{"contractSymbol":"AMD280616P00460000","optionType":"put","expiryDate":"2028-06-16","strike":460,"lastPrice":89.14,"bid":81,"ask":89.4,"volume":0,"openInterest":101,"impliedVolatility":0.5594,"delta":-0.2385,"gamma":0.0008,"theta":-0.0989,"vega":2.2706,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:00:55"},{"contractSymbol":"AMD280616C00470000","optionType":"call","expiryDate":"2028-06-16","strike":470,"lastPrice":206.9,"bid":212,"ask":219.7,"volume":0,"openInterest":234,"impliedVolatility":0.5575,"delta":0.7677,"gamma":0.0007,"theta":-0.0786,"vega":2.2656,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:16:47"},{"contractSymbol":"AMD280616P00470000","optionType":"put","expiryDate":"2028-06-16","strike":470,"lastPrice":92.67,"bid":86,"ask":95,"volume":1,"openInterest":232,"impliedVolatility":0.5616,"delta":-0.2481,"gamma":0.0008,"theta":-0.1012,"vega":2.3186,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:51:01"},{"contractSymbol":"AMD280616C00480000","optionType":"call","expiryDate":"2028-06-16","strike":480,"lastPrice":199.81,"bid":207,"ask":214.5,"volume":9,"openInterest":45,"impliedVolatility":0.5548,"delta":0.7589,"gamma":0.0008,"theta":-0.0812,"vega":2.3121,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:39:53"},{"contractSymbol":"AMD280616P00480000","optionType":"put","expiryDate":"2028-06-16","strike":480,"lastPrice":101.98,"bid":91,"ask":100,"volume":0,"openInterest":67,"impliedVolatility":0.5618,"delta":-0.2578,"gamma":0.0008,"theta":-0.1034,"vega":2.3631,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T09:55:59"},{"contractSymbol":"AMD280616C00490000","optionType":"call","expiryDate":"2028-06-16","strike":490,"lastPrice":195.64,"bid":203,"ask":210.75,"volume":2,"openInterest":348,"impliedVolatility":0.557,"delta":0.7501,"gamma":0.0008,"theta":-0.0836,"vega":2.3564,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:39:21"},{"contractSymbol":"AMD280616P00490000","optionType":"put","expiryDate":"2028-06-16","strike":490,"lastPrice":100.85,"bid":96.85,"ask":104.85,"volume":5,"openInterest":194,"impliedVolatility":0.563,"delta":-0.2675,"gamma":0.0009,"theta":-0.1055,"vega":2.4056,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:50"},{"contractSymbol":"AMD280616C00500000","optionType":"call","expiryDate":"2028-06-16","strike":500,"lastPrice":191.75,"bid":199,"ask":205.85,"volume":8,"openInterest":867,"impliedVolatility":0.5563,"delta":0.7414,"gamma":0.0008,"theta":-0.086,"vega":2.3985,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:40:06"},{"contractSymbol":"AMD280616P00500000","optionType":"put","expiryDate":"2028-06-16","strike":500,"lastPrice":109,"bid":103,"ask":110,"volume":0,"openInterest":453,"impliedVolatility":0.565,"delta":-0.2773,"gamma":0.0009,"theta":-0.1076,"vega":2.4472,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:12:34"},{"contractSymbol":"AMD280616C00510000","optionType":"call","expiryDate":"2028-06-16","strike":510,"lastPrice":187.87,"bid":195,"ask":202.5,"volume":2,"openInterest":151,"impliedVolatility":0.5584,"delta":0.7327,"gamma":0.0008,"theta":-0.0882,"vega":2.4388,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:40:54"},{"contractSymbol":"AMD280616P00510000","optionType":"put","expiryDate":"2028-06-16","strike":510,"lastPrice":115.37,"bid":107,"ask":115,"volume":0,"openInterest":233,"impliedVolatility":0.5618,"delta":-0.287,"gamma":0.0009,"theta":-0.1095,"vega":2.4865,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:49:38"},{"contractSymbol":"AMD280616C00520000","optionType":"call","expiryDate":"2028-06-16","strike":520,"lastPrice":187.25,"bid":191,"ask":198.5,"volume":0,"openInterest":108,"impliedVolatility":0.5588,"delta":0.7241,"gamma":0.0008,"theta":-0.0904,"vega":2.4774,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:47:10"},{"contractSymbol":"AMD280616P00520000","optionType":"put","expiryDate":"2028-06-16","strike":520,"lastPrice":120.77,"bid":114,"ask":121,"volume":0,"openInterest":480,"impliedVolatility":0.5659,"delta":-0.2969,"gamma":0.0009,"theta":-0.1114,"vega":2.5232,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:50:32"},{"contractSymbol":"AMD280616C00530000","optionType":"call","expiryDate":"2028-06-16","strike":530,"lastPrice":171.63,"bid":187,"ask":194.5,"volume":0,"openInterest":117,"impliedVolatility":0.5587,"delta":0.7155,"gamma":0.0008,"theta":-0.0925,"vega":2.5143,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T09:30:01"},{"contractSymbol":"AMD280616P00530000","optionType":"put","expiryDate":"2028-06-16","strike":530,"lastPrice":126.88,"bid":118.6,"ask":126,"volume":1,"openInterest":219,"impliedVolatility":0.5634,"delta":-0.3064,"gamma":0.0009,"theta":-0.1132,"vega":2.5585,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:18:37"},{"contractSymbol":"AMD280616C00540000","optionType":"call","expiryDate":"2028-06-16","strike":540,"lastPrice":174.7,"bid":183,"ask":191.4,"volume":19,"openInterest":241,"impliedVolatility":0.5601,"delta":0.7069,"gamma":0.0008,"theta":-0.0945,"vega":2.5494,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:42:28"},{"contractSymbol":"AMD280616P00540000","optionType":"put","expiryDate":"2028-06-16","strike":540,"lastPrice":133.98,"bid":124.95,"ask":132,"volume":0,"openInterest":434,"impliedVolatility":0.5656,"delta":-0.316,"gamma":0.0009,"theta":-0.1149,"vega":2.5907,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:36:48"},{"contractSymbol":"AMD280616C00550000","optionType":"call","expiryDate":"2028-06-16","strike":550,"lastPrice":176.1,"bid":179,"ask":186.55,"volume":0,"openInterest":244,"impliedVolatility":0.5577,"delta":0.6984,"gamma":0.0008,"theta":-0.0964,"vega":2.5828,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T14:20:45"},{"contractSymbol":"AMD280616P00550000","optionType":"put","expiryDate":"2028-06-16","strike":550,"lastPrice":134,"bid":130,"ask":134,"volume":5,"openInterest":635,"impliedVolatility":0.5572,"delta":-0.3257,"gamma":0.001,"theta":-0.1166,"vega":2.6206,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:50"},{"contractSymbol":"AMD280616C00560000","optionType":"call","expiryDate":"2028-06-16","strike":560,"lastPrice":169.15,"bid":176,"ask":183.45,"volume":5,"openInterest":80,"impliedVolatility":0.5602,"delta":0.69,"gamma":0.0008,"theta":-0.0982,"vega":2.6142,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:52:10"},{"contractSymbol":"AMD280616P00560000","optionType":"put","expiryDate":"2028-06-16","strike":560,"lastPrice":140.05,"bid":136.95,"ask":140.05,"volume":1,"openInterest":56,"impliedVolatility":0.5599,"delta":-0.3353,"gamma":0.001,"theta":-0.1181,"vega":2.6494,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:48"},{"contractSymbol":"AMD280616C00570000","optionType":"call","expiryDate":"2028-06-16","strike":570,"lastPrice":135.6,"bid":172,"ask":179.5,"volume":0,"openInterest":118,"impliedVolatility":0.5589,"delta":0.6816,"gamma":0.0009,"theta":-0.0999,"vega":2.6439,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T12:28:55"},{"contractSymbol":"AMD280616P00570000","optionType":"put","expiryDate":"2028-06-16","strike":570,"lastPrice":171.96,"bid":142.95,"ask":149,"volume":0,"openInterest":26,"impliedVolatility":0.5659,"delta":-0.3449,"gamma":0.001,"theta":-0.1196,"vega":2.6756,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T13:00:23"},{"contractSymbol":"AMD280616C00580000","optionType":"call","expiryDate":"2028-06-16","strike":580,"lastPrice":164,"bid":169,"ask":175.45,"volume":3,"openInterest":133,"impliedVolatility":0.559,"delta":0.6733,"gamma":0.0009,"theta":-0.1016,"vega":2.6719,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:57:08"},{"contractSymbol":"AMD280616P00580000","optionType":"put","expiryDate":"2028-06-16","strike":580,"lastPrice":156.2,"bid":149,"ask":156,"volume":2,"openInterest":88,"impliedVolatility":0.5678,"delta":-0.3544,"gamma":0.001,"theta":-0.121,"vega":2.6998,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:55:49"},{"contractSymbol":"AMD280616C00590000","optionType":"call","expiryDate":"2028-06-16","strike":590,"lastPrice":154.13,"bid":165,"ask":172,"volume":0,"openInterest":228,"impliedVolatility":0.5581,"delta":0.665,"gamma":0.0009,"theta":-0.1032,"vega":2.6984,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T09:45:16"},{"contractSymbol":"AMD280616P00590000","optionType":"put","expiryDate":"2028-06-16","strike":590,"lastPrice":176.65,"bid":154,"ask":160.75,"volume":0,"openInterest":23,"impliedVolatility":0.5633,"delta":-0.3639,"gamma":0.001,"theta":-0.1224,"vega":2.7222,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-11T10:34:59"},{"contractSymbol":"AMD280616C00600000","optionType":"call","expiryDate":"2028-06-16","strike":600,"lastPrice":158.98,"bid":162,"ask":168,"volume":0,"openInterest":421,"impliedVolatility":0.5577,"delta":0.6568,"gamma":0.0009,"theta":-0.1046,"vega":2.7233,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:42:45"},{"contractSymbol":"AMD280616P00600000","optionType":"put","expiryDate":"2028-06-16","strike":600,"lastPrice":178.9,"bid":160,"ask":168,"volume":0,"openInterest":42,"impliedVolatility":0.5649,"delta":-0.3734,"gamma":0.001,"theta":-0.1236,"vega":2.7418,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T10:44:29"},{"contractSymbol":"AMD280616C00610000","optionType":"call","expiryDate":"2028-06-16","strike":610,"lastPrice":153.75,"bid":159,"ask":165.45,"volume":3,"openInterest":54,"impliedVolatility":0.5596,"delta":0.6487,"gamma":0.0009,"theta":-0.106,"vega":2.7467,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:14:50"},{"contractSymbol":"AMD280616P00610000","optionType":"put","expiryDate":"2028-06-16","strike":610,"lastPrice":185.7,"bid":168,"ask":174,"volume":0,"openInterest":90,"impliedVolatility":0.5676,"delta":-0.3828,"gamma":0.001,"theta":-0.1248,"vega":2.7609,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T10:44:26"},{"contractSymbol":"AMD280616C00620000","optionType":"call","expiryDate":"2028-06-16","strike":620,"lastPrice":151.62,"bid":156,"ask":162,"volume":11,"openInterest":1820,"impliedVolatility":0.5596,"delta":0.6407,"gamma":0.0009,"theta":-0.1074,"vega":2.7686,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:40:00"},{"contractSymbol":"AMD280616P00620000","optionType":"put","expiryDate":"2028-06-16","strike":620,"lastPrice":199.42,"bid":172.95,"ask":181,"volume":0,"openInterest":117,"impliedVolatility":0.5662,"delta":-0.3921,"gamma":0.001,"theta":-0.1259,"vega":2.7758,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-11T12:57:03"},{"contractSymbol":"AMD280616C00630000","optionType":"call","expiryDate":"2028-06-16","strike":630,"lastPrice":148.42,"bid":152,"ask":159,"volume":19,"openInterest":103,"impliedVolatility":0.5584,"delta":0.6327,"gamma":0.0009,"theta":-0.1086,"vega":2.7889,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:15:18"},{"contractSymbol":"AMD280616P00630000","optionType":"put","expiryDate":"2028-06-16","strike":630,"lastPrice":232.22,"bid":180,"ask":187,"volume":0,"openInterest":30,"impliedVolatility":0.5664,"delta":-0.4014,"gamma":0.0011,"theta":-0.127,"vega":2.7917,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-02T11:27:14"},{"contractSymbol":"AMD280616C00640000","optionType":"call","expiryDate":"2028-06-16","strike":640,"lastPrice":146,"bid":149,"ask":156,"volume":1,"openInterest":133,"impliedVolatility":0.5587,"delta":0.6248,"gamma":0.0009,"theta":-0.1098,"vega":2.8079,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:55:07"},{"contractSymbol":"AMD280616P00640000","optionType":"put","expiryDate":"2028-06-16","strike":640,"lastPrice":212.63,"bid":186,"ask":194,"volume":0,"openInterest":4,"impliedVolatility":0.5664,"delta":-0.4107,"gamma":0.0011,"theta":-0.128,"vega":2.8062,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-11T10:46:45"},{"contractSymbol":"AMD280616C00650000","optionType":"call","expiryDate":"2028-06-16","strike":650,"lastPrice":143.76,"bid":146,"ask":153,"volume":0,"openInterest":578,"impliedVolatility":0.5588,"delta":0.617,"gamma":0.0009,"theta":-0.1109,"vega":2.8256,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:43:12"},{"contractSymbol":"AMD280616P00650000","optionType":"put","expiryDate":"2028-06-16","strike":650,"lastPrice":220.9,"bid":193,"ask":200,"volume":0,"openInterest":150,"impliedVolatility":0.566,"delta":-0.4199,"gamma":0.0011,"theta":-0.1289,"vega":2.8161,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-09T12:40:28"},{"contractSymbol":"AMD280616C00660000","optionType":"call","expiryDate":"2028-06-16","strike":660,"lastPrice":139.28,"bid":144,"ask":149.95,"volume":2,"openInterest":1116,"impliedVolatility":0.5603,"delta":0.6093,"gamma":0.0009,"theta":-0.112,"vega":2.8419,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:58:56"},{"contractSymbol":"AMD280616P00660000","optionType":"put","expiryDate":"2028-06-16","strike":660,"lastPrice":209.97,"bid":200,"ask":207,"volume":0,"openInterest":61,"impliedVolatility":0.5671,"delta":-0.429,"gamma":0.0011,"theta":-0.1298,"vega":2.8257,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:09:55"},{"contractSymbol":"AMD280616C00670000","optionType":"call","expiryDate":"2028-06-16","strike":670,"lastPrice":138.03,"bid":141,"ask":147.5,"volume":0,"openInterest":93,"impliedVolatility":0.5608,"delta":0.6016,"gamma":0.0009,"theta":-0.113,"vega":2.857,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:45:23"},{"contractSymbol":"AMD280616P00670000","optionType":"put","expiryDate":"2028-06-16","strike":670,"lastPrice":236.33,"bid":207,"ask":214,"volume":0,"openInterest":61,"impliedVolatility":0.568,"delta":-0.4381,"gamma":0.0011,"theta":-0.1306,"vega":2.8339,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T11:05:07"},{"contractSymbol":"AMD280616C00680000","optionType":"call","expiryDate":"2028-06-16","strike":680,"lastPrice":132.9,"bid":138,"ask":144.75,"volume":1,"openInterest":103,"impliedVolatility":0.5606,"delta":0.5941,"gamma":0.0009,"theta":-0.1139,"vega":2.8707,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:23:35"},{"contractSymbol":"AMD280616P00680000","optionType":"put","expiryDate":"2028-06-16","strike":680,"lastPrice":247.44,"bid":214,"ask":220,"volume":0,"openInterest":84,"impliedVolatility":0.5667,"delta":-0.4471,"gamma":0.0011,"theta":-0.1313,"vega":2.8386,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-10T13:53:04"},{"contractSymbol":"AMD280616C00690000","optionType":"call","expiryDate":"2028-06-16","strike":690,"lastPrice":132,"bid":135,"ask":141.8,"volume":1,"openInterest":387,"impliedVolatility":0.5599,"delta":0.5866,"gamma":0.0009,"theta":-0.1148,"vega":2.8832,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:01:16"},{"contractSymbol":"AMD280616P00690000","optionType":"put","expiryDate":"2028-06-16","strike":690,"lastPrice":254.75,"bid":221,"ask":227,"volume":0,"openInterest":7,"impliedVolatility":0.567,"delta":-0.4561,"gamma":0.0011,"theta":-0.132,"vega":2.8423,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-10T13:55:31"},{"contractSymbol":"AMD280616C00700000","optionType":"call","expiryDate":"2028-06-16","strike":700,"lastPrice":130.77,"bid":133,"ask":139.5,"volume":0,"openInterest":654,"impliedVolatility":0.5617,"delta":0.5792,"gamma":0.0009,"theta":-0.1156,"vega":2.8944,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T13:44:05"},{"contractSymbol":"AMD280616P00700000","optionType":"put","expiryDate":"2028-06-16","strike":700,"lastPrice":262.39,"bid":228,"ask":234,"volume":0,"openInterest":123,"impliedVolatility":0.5671,"delta":-0.465,"gamma":0.0011,"theta":-0.1326,"vega":2.8469,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-10T13:53:44"},{"contractSymbol":"AMD280616C00710000","optionType":"call","expiryDate":"2028-06-16","strike":710,"lastPrice":110,"bid":130,"ask":137.5,"volume":0,"openInterest":459,"impliedVolatility":0.5622,"delta":0.5718,"gamma":0.0009,"theta":-0.1163,"vega":2.9044,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T10:13:27"},{"contractSymbol":"AMD280616P00710000","optionType":"put","expiryDate":"2028-06-16","strike":710,"lastPrice":270.05,"bid":235,"ask":242,"volume":0,"openInterest":49,"impliedVolatility":0.5686,"delta":-0.4738,"gamma":0.0011,"theta":-0.1332,"vega":2.8439,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-10T13:54:10"},{"contractSymbol":"AMD280616C00720000","optionType":"call","expiryDate":"2028-06-16","strike":720,"lastPrice":113.7,"bid":127,"ask":134.5,"volume":0,"openInterest":997,"impliedVolatility":0.5607,"delta":0.5646,"gamma":0.0009,"theta":-0.117,"vega":2.9134,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T12:25:57"},{"contractSymbol":"AMD280616P00720000","optionType":"put","expiryDate":"2028-06-16","strike":720,"lastPrice":265.48,"bid":242,"ask":249,"volume":0,"openInterest":15,"impliedVolatility":0.5681,"delta":-0.4826,"gamma":0.0011,"theta":-0.1338,"vega":2.847,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T10:37:34"},{"contractSymbol":"AMD280616C00730000","optionType":"call","expiryDate":"2028-06-16","strike":730,"lastPrice":120.99,"bid":125,"ask":132.5,"volume":2,"openInterest":202,"impliedVolatility":0.5625,"delta":0.5574,"gamma":0.0009,"theta":-0.1176,"vega":2.9214,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:38:54"},{"contractSymbol":"AMD280616P00730000","optionType":"put","expiryDate":"2028-06-16","strike":730,"lastPrice":316,"bid":249,"ask":256,"volume":0,"openInterest":113,"impliedVolatility":0.5674,"delta":-0.4914,"gamma":0.0012,"theta":-0.1343,"vega":2.8488,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-03T10:23:32"},{"contractSymbol":"AMD280616C00740000","optionType":"call","expiryDate":"2028-06-16","strike":740,"lastPrice":121.46,"bid":122,"ask":129.2,"volume":2,"openInterest":128,"impliedVolatility":0.5601,"delta":0.5504,"gamma":0.0009,"theta":-0.1182,"vega":2.9284,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:33:27"},{"contractSymbol":"AMD280616P00740000","optionType":"put","expiryDate":"2028-06-16","strike":740,"lastPrice":294.65,"bid":257,"ask":263,"volume":0,"openInterest":78,"impliedVolatility":0.5682,"delta":-0.5,"gamma":0.0012,"theta":-0.1348,"vega":2.8468,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-08T13:31:38"},{"contractSymbol":"AMD280616C00750000","optionType":"call","expiryDate":"2028-06-16","strike":750,"lastPrice":116.5,"bid":120,"ask":127.5,"volume":5,"openInterest":322,"impliedVolatility":0.562,"delta":0.5434,"gamma":0.0009,"theta":-0.1187,"vega":2.9346,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:57:39"},{"contractSymbol":"AMD280616P00750000","optionType":"put","expiryDate":"2028-06-16","strike":750,"lastPrice":295.1,"bid":264,"ask":271,"volume":0,"openInterest":30,"impliedVolatility":0.5688,"delta":-0.5086,"gamma":0.0012,"theta":-0.1351,"vega":2.8369,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-09T14:42:19"},{"contractSymbol":"AMD280616C00760000","optionType":"call","expiryDate":"2028-06-16","strike":760,"lastPrice":115.69,"bid":118,"ask":125.5,"volume":2,"openInterest":518,"impliedVolatility":0.5632,"delta":0.5364,"gamma":0.001,"theta":-0.1192,"vega":2.9398,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:57:08"},{"contractSymbol":"AMD280616P00760000","optionType":"put","expiryDate":"2028-06-16","strike":760,"lastPrice":301.5,"bid":271.5,"ask":278,"volume":0,"openInterest":98,"impliedVolatility":0.5683,"delta":-0.5171,"gamma":0.0012,"theta":-0.1355,"vega":2.8323,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-11T13:50:26"},{"contractSymbol":"AMD280616C00770000","optionType":"call","expiryDate":"2028-06-16","strike":770,"lastPrice":112.1,"bid":116,"ask":122,"volume":4,"openInterest":218,"impliedVolatility":0.5616,"delta":0.5296,"gamma":0.001,"theta":-0.1196,"vega":2.944,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:23:50"},{"contractSymbol":"AMD280616P00770000","optionType":"put","expiryDate":"2028-06-16","strike":770,"lastPrice":310.94,"bid":279,"ask":286,"volume":0,"openInterest":5,"impliedVolatility":0.5693,"delta":-0.5256,"gamma":0.0012,"theta":-0.1358,"vega":2.8252,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-09T14:41:20"},{"contractSymbol":"AMD280616C00780000","optionType":"call","expiryDate":"2028-06-16","strike":780,"lastPrice":116.06,"bid":113,"ask":120.2,"volume":0,"openInterest":369,"impliedVolatility":0.5611,"delta":0.5229,"gamma":0.001,"theta":-0.12,"vega":2.9473,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:16:22"},{"contractSymbol":"AMD280616P00780000","optionType":"put","expiryDate":"2028-06-16","strike":780,"lastPrice":299,"bid":286,"ask":293,"volume":0,"openInterest":6,"impliedVolatility":0.5675,"delta":-0.534,"gamma":0.0012,"theta":-0.136,"vega":2.8163,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:30:12"},{"contractSymbol":"AMD280616C00790000","optionType":"call","expiryDate":"2028-06-16","strike":790,"lastPrice":109.23,"bid":111,"ask":118.2,"volume":2,"openInterest":81,"impliedVolatility":0.5618,"delta":0.5162,"gamma":0.001,"theta":-0.1203,"vega":2.9495,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:40:00"},{"contractSymbol":"AMD280616P00790000","optionType":"put","expiryDate":"2028-06-16","strike":790,"lastPrice":326.87,"bid":295,"ask":301,"volume":0,"openInterest":4,"impliedVolatility":0.5707,"delta":-0.5423,"gamma":0.0012,"theta":-0.1362,"vega":2.8045,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-11T12:28:49"},{"contractSymbol":"AMD280616C00800000","optionType":"call","expiryDate":"2028-06-16","strike":800,"lastPrice":105.9,"bid":109,"ask":116.5,"volume":209,"openInterest":1366,"impliedVolatility":0.5628,"delta":0.5096,"gamma":0.001,"theta":-0.1206,"vega":2.9507,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:48:37"},{"contractSymbol":"AMD280616P00800000","optionType":"put","expiryDate":"2028-06-16","strike":800,"lastPrice":314.6,"bid":302,"ask":309,"volume":0,"openInterest":16,"impliedVolatility":0.5702,"delta":-0.5506,"gamma":0.0012,"theta":-0.1364,"vega":2.796,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:30:12"},{"contractSymbol":"AMD280616C00810000","optionType":"call","expiryDate":"2028-06-16","strike":810,"lastPrice":105.67,"bid":107,"ask":114.05,"volume":0,"openInterest":168,"impliedVolatility":0.5624,"delta":0.5031,"gamma":0.001,"theta":-0.1209,"vega":2.9512,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:53:33"},{"contractSymbol":"AMD280616P00810000","optionType":"put","expiryDate":"2028-06-16","strike":810,"lastPrice":342.92,"bid":310,"ask":316,"volume":0,"openInterest":16,"impliedVolatility":0.5695,"delta":-0.5588,"gamma":0.0012,"theta":-0.1364,"vega":2.7782,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-11T12:18:00"},{"contractSymbol":"AMD280616C00820000","optionType":"call","expiryDate":"2028-06-16","strike":820,"lastPrice":102.16,"bid":105,"ask":111.65,"volume":2,"openInterest":359,"impliedVolatility":0.5619,"delta":0.4967,"gamma":0.001,"theta":-0.1211,"vega":2.9509,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:54:56"},{"contractSymbol":"AMD280616P00820000","optionType":"put","expiryDate":"2028-06-16","strike":820,"lastPrice":349.4,"bid":317.6,"ask":324,"volume":0,"openInterest":50,"impliedVolatility":0.5696,"delta":-0.567,"gamma":0.0012,"theta":-0.1367,"vega":2.7646,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-09T14:49:29"},{"contractSymbol":"AMD280616C00830000","optionType":"call","expiryDate":"2028-06-16","strike":830,"lastPrice":103.5,"bid":103,"ask":109.6,"volume":0,"openInterest":116,"impliedVolatility":0.5618,"delta":0.4904,"gamma":0.001,"theta":-0.1213,"vega":2.95,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T13:33:37"},{"contractSymbol":"AMD280616P00830000","optionType":"put","expiryDate":"2028-06-16","strike":830,"lastPrice":337.95,"bid":325,"ask":332,"volume":0,"openInterest":23,"impliedVolatility":0.5692,"delta":-0.5752,"gamma":0.0012,"theta":-0.1369,"vega":2.753,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:30:24"},{"contractSymbol":"AMD280616C00840000","optionType":"call","expiryDate":"2028-06-16","strike":840,"lastPrice":102.61,"bid":101,"ask":108.3,"volume":0,"openInterest":207,"impliedVolatility":0.5629,"delta":0.4842,"gamma":0.001,"theta":-0.1214,"vega":2.9485,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T13:22:44"},{"contractSymbol":"AMD280616P00840000","optionType":"put","expiryDate":"2028-06-16","strike":840,"lastPrice":367.95,"bid":333,"ask":340,"volume":0,"openInterest":14,"impliedVolatility":0.5697,"delta":-0.5832,"gamma":0.0012,"theta":-0.137,"vega":2.7431,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-11T12:57:03"},{"contractSymbol":"AMD280616C00850000","optionType":"call","expiryDate":"2028-06-16","strike":850,"lastPrice":95.61,"bid":100,"ask":107,"volume":2,"openInterest":489,"impliedVolatility":0.5655,"delta":0.478,"gamma":0.0009,"theta":-0.1215,"vega":2.9464,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:33:09"},{"contractSymbol":"AMD280616P00850000","optionType":"put","expiryDate":"2028-06-16","strike":850,"lastPrice":359.84,"bid":341,"ask":348,"volume":0,"openInterest":5,"impliedVolatility":0.57,"delta":-0.5911,"gamma":0.0012,"theta":-0.137,"vega":2.7277,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T10:32:39"},{"contractSymbol":"AMD280616C00860000","optionType":"call","expiryDate":"2028-06-16","strike":860,"lastPrice":94.75,"bid":98,"ask":104.15,"volume":3,"openInterest":210,"impliedVolatility":0.5637,"delta":0.4719,"gamma":0.0009,"theta":-0.1216,"vega":2.9438,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:57:34"},{"contractSymbol":"AMD280616P00860000","optionType":"put","expiryDate":"2028-06-16","strike":860,"lastPrice":423.89,"bid":349.75,"ask":356,"volume":0,"openInterest":22,"impliedVolatility":0.5715,"delta":-0.599,"gamma":0.0012,"theta":-0.1369,"vega":2.7019,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-01T13:10:50"},{"contractSymbol":"AMD280616C00870000","optionType":"call","expiryDate":"2028-06-16","strike":870,"lastPrice":93,"bid":96,"ask":102.05,"volume":17,"openInterest":80,"impliedVolatility":0.563,"delta":0.4659,"gamma":0.0009,"theta":-0.1216,"vega":2.9406,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:57:34"},{"contractSymbol":"AMD280616P00870000","optionType":"put","expiryDate":"2028-06-16","strike":870,"lastPrice":432.08,"bid":356.75,"ask":364,"volume":0,"openInterest":3,"impliedVolatility":0.5695,"delta":-0.6069,"gamma":0.0012,"theta":-0.1368,"vega":2.6846,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-01T13:08:38"},{"contractSymbol":"AMD280616C00880000","optionType":"call","expiryDate":"2028-06-16","strike":880,"lastPrice":91.3,"bid":94,"ask":100.7,"volume":3,"openInterest":245,"impliedVolatility":0.5634,"delta":0.4599,"gamma":0.0009,"theta":-0.1216,"vega":2.9367,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:57:34"},{"contractSymbol":"AMD280616P00880000","optionType":"put","expiryDate":"2028-06-16","strike":880,"lastPrice":381.82,"bid":363,"ask":372,"volume":0,"openInterest":29,"impliedVolatility":0.5659,"delta":-0.6146,"gamma":0.0012,"theta":-0.1366,"vega":2.6652,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T10:55:06"},{"contractSymbol":"AMD280616C00890000","optionType":"call","expiryDate":"2028-06-16","strike":890,"lastPrice":89.55,"bid":93,"ask":99.05,"volume":1,"openInterest":176,"impliedVolatility":0.565,"delta":0.4541,"gamma":0.0009,"theta":-0.1216,"vega":2.932,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:57:34"},{"contractSymbol":"AMD280616P00890000","optionType":"put","expiryDate":"2028-06-16","strike":890,"lastPrice":408.5,"bid":374.25,"ask":381,"volume":0,"openInterest":17,"impliedVolatility":0.5735,"delta":-0.6223,"gamma":0.0012,"theta":-0.1365,"vega":2.6437,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-11T13:50:07"},{"contractSymbol":"AMD280616C00900000","optionType":"call","expiryDate":"2028-06-16","strike":900,"lastPrice":87.2,"bid":91,"ask":96.8,"volume":7,"openInterest":401,"impliedVolatility":0.5636,"delta":0.4483,"gamma":0.0009,"theta":-0.1215,"vega":2.9267,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:30:44"},{"contractSymbol":"AMD280616P00900000","optionType":"put","expiryDate":"2028-06-16","strike":900,"lastPrice":413.12,"bid":382,"ask":389,"volume":0,"openInterest":19,"impliedVolatility":0.5723,"delta":-0.63,"gamma":0.0012,"theta":-0.1365,"vega":2.6186,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T14:49:18"},{"contractSymbol":"AMD280616C00910000","optionType":"call","expiryDate":"2028-06-16","strike":910,"lastPrice":79,"bid":89,"ask":95.75,"volume":0,"openInterest":215,"impliedVolatility":0.5642,"delta":0.4426,"gamma":0.0009,"theta":-0.1214,"vega":2.9207,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-11T10:57:16"},{"contractSymbol":"AMD280616P00910000","optionType":"put","expiryDate":"2028-06-16","strike":910,"lastPrice":458.33,"bid":388,"ask":397,"volume":0,"openInterest":3,"impliedVolatility":0.5676,"delta":-0.6376,"gamma":0.0012,"theta":-0.1363,"vega":2.5976,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-24T14:24:06"},{"contractSymbol":"AMD280616C00920000","optionType":"call","expiryDate":"2028-06-16","strike":920,"lastPrice":86.93,"bid":88,"ask":94.25,"volume":7,"openInterest":116,"impliedVolatility":0.5656,"delta":0.437,"gamma":0.0009,"theta":-0.1213,"vega":2.914,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:31:58"},{"contractSymbol":"AMD280616P00920000","optionType":"put","expiryDate":"2028-06-16","strike":920,"lastPrice":435.13,"bid":398.95,"ask":406,"volume":0,"openInterest":13,"impliedVolatility":0.5742,"delta":-0.645,"gamma":0.0012,"theta":-0.1361,"vega":2.5775,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-11T12:28:49"},{"contractSymbol":"AMD280616C00930000","optionType":"call","expiryDate":"2028-06-16","strike":930,"lastPrice":83.51,"bid":86,"ask":92.4,"volume":4,"openInterest":331,"impliedVolatility":0.5645,"delta":0.4314,"gamma":0.0009,"theta":-0.1211,"vega":2.9069,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:51:56"},{"contractSymbol":"AMD280616P00930000","optionType":"put","expiryDate":"2028-06-16","strike":930,"lastPrice":486.91,"bid":407,"ask":414,"volume":0,"openInterest":5,"impliedVolatility":0.5731,"delta":-0.6525,"gamma":0.0013,"theta":-0.1357,"vega":2.5416,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-03T11:58:53"},{"contractSymbol":"AMD280616C00940000","optionType":"call","expiryDate":"2028-06-16","strike":940,"lastPrice":82.75,"bid":85,"ask":91.05,"volume":6,"openInterest":196,"impliedVolatility":0.566,"delta":0.426,"gamma":0.0009,"theta":-0.121,"vega":2.8993,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:28:42"},{"contractSymbol":"AMD280616P00940000","optionType":"put","expiryDate":"2028-06-16","strike":940,"lastPrice":453.24,"bid":413,"ask":422,"volume":0,"openInterest":5,"impliedVolatility":0.5677,"delta":-0.66,"gamma":0.0013,"theta":-0.1355,"vega":2.5071,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-11T12:18:00"},{"contractSymbol":"AMD280616C00950000","optionType":"call","expiryDate":"2028-06-16","strike":950,"lastPrice":82.85,"bid":83,"ask":89.55,"volume":0,"openInterest":92,"impliedVolatility":0.5653,"delta":0.4206,"gamma":0.0009,"theta":-0.1208,"vega":2.8914,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:43:12"},{"contractSymbol":"AMD280616P00950000","optionType":"put","expiryDate":"2028-06-16","strike":950,"lastPrice":502.05,"bid":422.65,"ask":431,"volume":0,"openInterest":41,"impliedVolatility":0.5713,"delta":-0.6674,"gamma":0.0013,"theta":-0.1355,"vega":2.4802,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-05T09:48:43"},{"contractSymbol":"AMD280616C00960000","optionType":"call","expiryDate":"2028-06-16","strike":960,"lastPrice":81.65,"bid":82,"ask":87.9,"volume":0,"openInterest":169,"impliedVolatility":0.566,"delta":0.4152,"gamma":0.0009,"theta":-0.1206,"vega":2.8832,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:42:56"},{"contractSymbol":"AMD280616P00960000","optionType":"put","expiryDate":"2028-06-16","strike":960,"lastPrice":471.19,"bid":430,"ask":439,"volume":0,"openInterest":39,"impliedVolatility":0.5681,"delta":-0.6748,"gamma":0.0013,"theta":-0.1355,"vega":2.4646,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-11T12:56:26"},{"contractSymbol":"AMD280616C00970000","optionType":"call","expiryDate":"2028-06-16","strike":970,"lastPrice":79.8,"bid":80,"ask":87.3,"volume":0,"openInterest":127,"impliedVolatility":0.5666,"delta":0.41,"gamma":0.0009,"theta":-0.1203,"vega":2.8748,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:43:23"},{"contractSymbol":"AMD280616P00970000","optionType":"put","expiryDate":"2028-06-16","strike":970,"lastPrice":480.7,"bid":439,"ask":448,"volume":0,"openInterest":48,"impliedVolatility":0.5702,"delta":-0.6821,"gamma":0.0013,"theta":-0.1353,"vega":2.4472,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-11T12:57:03"},{"contractSymbol":"AMD280616C00980000","optionType":"call","expiryDate":"2028-06-16","strike":980,"lastPrice":76.81,"bid":79,"ask":85.15,"volume":3,"openInterest":300,"impliedVolatility":0.5662,"delta":0.4048,"gamma":0.0009,"theta":-0.1201,"vega":2.8661,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:14:50"},{"contractSymbol":"AMD280616P00980000","optionType":"put","expiryDate":"2028-06-16","strike":980,"lastPrice":535.15,"bid":447,"ask":457,"volume":0,"openInterest":42,"impliedVolatility":0.5701,"delta":-0.6892,"gamma":0.0013,"theta":-0.135,"vega":2.4126,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-05T09:36:36"},{"contractSymbol":"AMD280616C00990000","optionType":"call","expiryDate":"2028-06-16","strike":990,"lastPrice":75.01,"bid":77.35,"ask":83.15,"volume":5,"openInterest":96,"impliedVolatility":0.5649,"delta":0.3997,"gamma":0.0009,"theta":-0.1198,"vega":2.8571,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:44:56"},{"contractSymbol":"AMD280616P00990000","optionType":"put","expiryDate":"2028-06-16","strike":990,"lastPrice":533.21,"bid":458,"ask":465,"volume":0,"openInterest":289,"impliedVolatility":0.574,"delta":-0.6963,"gamma":0.0013,"theta":-0.1346,"vega":2.3826,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-18T10:01:31"},{"contractSymbol":"AMD280616C01000000","optionType":"call","expiryDate":"2028-06-16","strike":1000,"lastPrice":74.9,"bid":76,"ask":84,"volume":16,"openInterest":1330,"impliedVolatility":0.5689,"delta":0.3946,"gamma":0.0009,"theta":-0.1195,"vega":2.8477,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:15:18"},{"contractSymbol":"AMD280616P01000000","optionType":"put","expiryDate":"2028-06-16","strike":1000,"lastPrice":514.21,"bid":465,"ask":472,"volume":0,"openInterest":52,"impliedVolatility":0.5671,"delta":-0.7033,"gamma":0.0013,"theta":-0.134,"vega":2.3509,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-10T14:47:32"},{"contractSymbol":"AMD280616C01010000","optionType":"call","expiryDate":"2028-06-16","strike":1010,"lastPrice":72.48,"bid":75,"ask":80.85,"volume":4,"openInterest":1599,"impliedVolatility":0.5664,"delta":0.3896,"gamma":0.0009,"theta":-0.1192,"vega":2.8378,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:45:32"},{"contractSymbol":"AMD280616P01010000","optionType":"put","expiryDate":"2028-06-16","strike":1010,"lastPrice":522.6,"bid":475,"ask":483,"volume":0,"openInterest":115,"impliedVolatility":0.575,"delta":-0.7102,"gamma":0.0013,"theta":-0.1334,"vega":2.3221,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-10T14:56:53"},{"contractSymbol":"AMD280616C01020000","optionType":"call","expiryDate":"2028-06-16","strike":1020,"lastPrice":72.2,"bid":73,"ask":79.55,"volume":4,"openInterest":86,"impliedVolatility":0.5654,"delta":0.3847,"gamma":0.0009,"theta":-0.1188,"vega":2.8275,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:54:33"},{"contractSymbol":"AMD280616P01020000","optionType":"put","expiryDate":"2028-06-16","strike":1020,"lastPrice":522.55,"bid":482,"ask":491,"volume":0,"openInterest":89,"impliedVolatility":0.5698,"delta":-0.7173,"gamma":0.0013,"theta":-0.1332,"vega":2.2858,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-11T13:49:51"},{"contractSymbol":"AMD280616C01030000","optionType":"call","expiryDate":"2028-06-16","strike":1030,"lastPrice":72.88,"bid":72,"ask":78.4,"volume":0,"openInterest":86,"impliedVolatility":0.5662,"delta":0.3799,"gamma":0.0009,"theta":-0.1185,"vega":2.8168,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T13:46:21"},{"contractSymbol":"AMD280616P01030000","optionType":"put","expiryDate":"2028-06-16","strike":1030,"lastPrice":532.57,"bid":491,"ask":500,"volume":0,"openInterest":38,"impliedVolatility":0.571,"delta":-0.7243,"gamma":0.0013,"theta":-0.1331,"vega":2.2428,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-11T12:28:49"},{"contractSymbol":"AMD280616C01040000","optionType":"call","expiryDate":"2028-06-16","strike":1040,"lastPrice":70.43,"bid":71,"ask":77.2,"volume":2,"openInterest":287,"impliedVolatility":0.5669,"delta":0.3751,"gamma":0.0009,"theta":-0.1181,"vega":2.8056,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:33:27"},{"contractSymbol":"AMD280616P01040000","optionType":"put","expiryDate":"2028-06-16","strike":1040,"lastPrice":540.13,"bid":501.2,"ask":509,"volume":0,"openInterest":128,"impliedVolatility":0.5747,"delta":-0.7313,"gamma":0.0013,"theta":-0.1329,"vega":2.2091,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-09T15:45:53"},{"contractSymbol":"AMD280616C01050000","optionType":"call","expiryDate":"2028-06-16","strike":1050,"lastPrice":67.58,"bid":70,"ask":75.75,"volume":4,"openInterest":271,"impliedVolatility":0.5671,"delta":0.3704,"gamma":0.0009,"theta":-0.1177,"vega":2.794,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:46:42"},{"contractSymbol":"AMD280616P01050000","optionType":"put","expiryDate":"2028-06-16","strike":1050,"lastPrice":550.78,"bid":508,"ask":518,"volume":0,"openInterest":177,"impliedVolatility":0.5706,"delta":-0.7381,"gamma":0.0013,"theta":-0.1325,"vega":2.186,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-11T12:18:08"},{"contractSymbol":"AMD280616C01060000","optionType":"call","expiryDate":"2028-06-16","strike":1060,"lastPrice":67.27,"bid":69,"ask":74.7,"volume":8,"openInterest":80,"impliedVolatility":0.5678,"delta":0.3658,"gamma":0.0009,"theta":-0.1173,"vega":2.7821,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:00:13"},{"contractSymbol":"AMD280616P01060000","optionType":"put","expiryDate":"2028-06-16","strike":1060,"lastPrice":594.62,"bid":518,"ask":527,"volume":0,"openInterest":27,"impliedVolatility":0.5737,"delta":-0.7448,"gamma":0.0013,"theta":-0.1321,"vega":2.1574,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-18T10:03:37"},{"contractSymbol":"AMD280616C01070000","optionType":"call","expiryDate":"2028-06-16","strike":1070,"lastPrice":71.3,"bid":67,"ask":72.7,"volume":0,"openInterest":85,"impliedVolatility":0.565,"delta":0.3612,"gamma":0.0009,"theta":-0.1169,"vega":2.7699,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:14:53"},{"contractSymbol":"AMD280616P01070000","optionType":"put","expiryDate":"2028-06-16","strike":1070,"lastPrice":570.06,"bid":527,"ask":536,"volume":0,"openInterest":60,"impliedVolatility":0.5743,"delta":-0.7514,"gamma":0.0013,"theta":-0.1313,"vega":2.1036,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-11T12:56:26"},{"contractSymbol":"AMD280616C01080000","optionType":"call","expiryDate":"2028-06-16","strike":1080,"lastPrice":65.2,"bid":66,"ask":71.5,"volume":2,"openInterest":200,"impliedVolatility":0.5653,"delta":0.3567,"gamma":0.0009,"theta":-0.1165,"vega":2.7576,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:15:41"},{"contractSymbol":"AMD280616P01080000","optionType":"put","expiryDate":"2028-06-16","strike":1080,"lastPrice":575.15,"bid":536,"ask":545,"volume":0,"openInterest":2,"impliedVolatility":0.5747,"delta":-0.758,"gamma":0.0013,"theta":-0.1303,"vega":2.0454,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-09T14:49:35"},{"contractSymbol":"AMD280616C01090000","optionType":"call","expiryDate":"2028-06-16","strike":1090,"lastPrice":64.22,"bid":65,"ask":70.4,"volume":6,"openInterest":192,"impliedVolatility":0.5658,"delta":0.3522,"gamma":0.0009,"theta":-0.116,"vega":2.7451,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:00:10"},{"contractSymbol":"AMD280616P01090000","optionType":"put","expiryDate":"2028-06-16","strike":1090,"lastPrice":587.89,"bid":545,"ask":554,"volume":0,"openInterest":35,"impliedVolatility":0.5749,"delta":-0.7647,"gamma":0.0013,"theta":-0.1295,"vega":1.9992,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-11T12:18:00"},{"contractSymbol":"AMD280616C01100000","optionType":"call","expiryDate":"2028-06-16","strike":1100,"lastPrice":62.36,"bid":64,"ask":69.3,"volume":14,"openInterest":1711,"impliedVolatility":0.5661,"delta":0.3478,"gamma":0.0009,"theta":-0.1156,"vega":2.7326,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:44:32"},{"contractSymbol":"AMD280616P01100000","optionType":"put","expiryDate":"2028-06-16","strike":1100,"lastPrice":598.15,"bid":553.45,"ask":563,"volume":0,"openInterest":44,"impliedVolatility":0.5735,"delta":-0.7715,"gamma":0.0013,"theta":-0.1286,"vega":1.9768,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-11T12:57:03"},{"contractSymbol":"AMD280616C01110000","optionType":"call","expiryDate":"2028-06-16","strike":1110,"lastPrice":63.63,"bid":63,"ask":68.2,"volume":0,"openInterest":377,"impliedVolatility":0.5663,"delta":0.3435,"gamma":0.0009,"theta":-0.1151,"vega":2.72,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T13:47:20"},{"contractSymbol":"AMD280616P01110000","optionType":"put","expiryDate":"2028-06-16","strike":1110,"lastPrice":629.9,"bid":563,"ask":572,"volume":0,"openInterest":16,"impliedVolatility":0.5748,"delta":-0.7781,"gamma":0.0013,"theta":-0.1277,"vega":1.9608,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-06-29T09:38:13"},{"contractSymbol":"AMD280616C01120000","optionType":"call","expiryDate":"2028-06-16","strike":1120,"lastPrice":61.6,"bid":62,"ask":67.15,"volume":47,"openInterest":4356,"impliedVolatility":0.5666,"delta":0.3392,"gamma":0.0009,"theta":-0.1146,"vega":2.7074,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:38:46"},{"contractSymbol":"AMD280616P01120000","optionType":"put","expiryDate":"2028-06-16","strike":1120,"lastPrice":658,"bid":572,"ask":581,"volume":0,"openInterest":51,"impliedVolatility":0.5747,"delta":-0.7846,"gamma":0.0013,"theta":-0.127,"vega":1.9305,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-05T09:34:26"},{"contractSymbol":"AMD281215C00005000","optionType":"call","expiryDate":"2028-12-15","strike":5,"lastPrice":541,"bid":551,"ask":561,"volume":1,"openInterest":20059,"impliedVolatility":0,"delta":1,"gamma":0,"theta":0,"vega":0.0099,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:44:17"},{"contractSymbol":"AMD281215P00005000","optionType":"put","expiryDate":"2028-12-15","strike":5,"lastPrice":0.06,"bid":0.03,"ask":0.05,"volume":0,"openInterest":611,"impliedVolatility":1.1373,"delta":-0.0003,"gamma":0,"theta":-0.0007,"vega":0.0089,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:31:32"},{"contractSymbol":"AMD281215C00010000","optionType":"call","expiryDate":"2028-12-15","strike":10,"lastPrice":470.8,"bid":547,"ask":557,"volume":0,"openInterest":28,"impliedVolatility":1.2257,"delta":1,"gamma":0,"theta":0,"vega":0.0179,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-18T13:27:02"},{"contractSymbol":"AMD281215P00010000","optionType":"put","expiryDate":"2028-12-15","strike":10,"lastPrice":0.15,"bid":0.06,"ask":0.61,"volume":0,"openInterest":315,"impliedVolatility":1.2042,"delta":-0.0005,"gamma":0,"theta":-0.001,"vega":0.0152,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-04T13:48:11"},{"contractSymbol":"AMD281215C00015000","optionType":"call","expiryDate":"2028-12-15","strike":15,"lastPrice":534.41,"bid":542,"ask":552,"volume":0,"openInterest":29,"impliedVolatility":0.8988,"delta":1,"gamma":0,"theta":0,"vega":0.0248,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-01T15:01:51"},{"contractSymbol":"AMD281215P00015000","optionType":"put","expiryDate":"2028-12-15","strike":15,"lastPrice":0.41,"bid":0,"ask":0.5,"volume":0,"openInterest":20,"impliedVolatility":1.0241,"delta":-0.0007,"gamma":0,"theta":-0.0013,"vega":0.021,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-04T09:30:01"},{"contractSymbol":"AMD281215C00020000","optionType":"call","expiryDate":"2028-12-15","strike":20,"lastPrice":487,"bid":538,"ask":548,"volume":0,"openInterest":16,"impliedVolatility":1.0405,"delta":1,"gamma":0,"theta":0,"vega":0.0311,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T11:27:24"},{"contractSymbol":"AMD281215P00020000","optionType":"put","expiryDate":"2028-12-15","strike":20,"lastPrice":0.11,"bid":0.1,"ask":0.9,"volume":0,"openInterest":52,"impliedVolatility":1.0213,"delta":-0.0009,"gamma":0,"theta":-0.0015,"vega":0.0269,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T14:56:37"},{"contractSymbol":"AMD281215C00025000","optionType":"call","expiryDate":"2028-12-15","strike":25,"lastPrice":480.88,"bid":533,"ask":543,"volume":0,"openInterest":45,"impliedVolatility":0.8356,"delta":0.9999,"gamma":0,"theta":0,"vega":0.0372,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-14T13:31:32"},{"contractSymbol":"AMD281215P00025000","optionType":"put","expiryDate":"2028-12-15","strike":25,"lastPrice":0.27,"bid":0.1,"ask":0.75,"volume":0,"openInterest":102,"impliedVolatility":0.9321,"delta":-0.0012,"gamma":0,"theta":-0.0017,"vega":0.033,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-11T15:51:49"},{"contractSymbol":"AMD281215C00030000","optionType":"call","expiryDate":"2028-12-15","strike":30,"lastPrice":505.98,"bid":529,"ask":539,"volume":0,"openInterest":9,"impliedVolatility":0.9186,"delta":0.9995,"gamma":0,"theta":0,"vega":0.0433,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-15T14:44:51"},{"contractSymbol":"AMD281215P00030000","optionType":"put","expiryDate":"2028-12-15","strike":30,"lastPrice":0.4,"bid":0.1,"ask":1,"volume":0,"openInterest":294,"impliedVolatility":0.8967,"delta":-0.0014,"gamma":0,"theta":-0.002,"vega":0.0392,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T14:36:17"},{"contractSymbol":"AMD281215C00035000","optionType":"call","expiryDate":"2028-12-15","strike":35,"lastPrice":458.02,"bid":524,"ask":534,"volume":0,"openInterest":4,"impliedVolatility":0.7524,"delta":0.9991,"gamma":0,"theta":0,"vega":0.0495,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-13T15:16:41"},{"contractSymbol":"AMD281215P00035000","optionType":"put","expiryDate":"2028-12-15","strike":35,"lastPrice":0.54,"bid":0.1,"ask":1,"volume":0,"openInterest":35,"impliedVolatility":0.8463,"delta":-0.0017,"gamma":0,"theta":-0.0022,"vega":0.046,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:29:54"},{"contractSymbol":"AMD281215C00040000","optionType":"call","expiryDate":"2028-12-15","strike":40,"lastPrice":422.25,"bid":520,"ask":530,"volume":0,"openInterest":7,"impliedVolatility":0.825,"delta":0.9987,"gamma":0,"theta":0,"vega":0.0561,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-03T14:53:50"},{"contractSymbol":"AMD281215P00040000","optionType":"put","expiryDate":"2028-12-15","strike":40,"lastPrice":0.61,"bid":0.1,"ask":1.2,"volume":0,"openInterest":139,"impliedVolatility":0.8218,"delta":-0.002,"gamma":0,"theta":-0.0024,"vega":0.053,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T10:43:58"},{"contractSymbol":"AMD281215C00045000","optionType":"call","expiryDate":"2028-12-15","strike":45,"lastPrice":465.72,"bid":516,"ask":526,"volume":0,"openInterest":3,"impliedVolatility":0.8505,"delta":0.9982,"gamma":0,"theta":0,"vega":0.063,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-14T11:20:27"},{"contractSymbol":"AMD281215P00045000","optionType":"put","expiryDate":"2028-12-15","strike":45,"lastPrice":0.56,"bid":0,"ask":1.7,"volume":0,"openInterest":263,"impliedVolatility":0.8137,"delta":-0.0023,"gamma":0,"theta":-0.0027,"vega":0.0606,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T09:35:22"},{"contractSymbol":"AMD281215C00050000","optionType":"call","expiryDate":"2028-12-15","strike":50,"lastPrice":401,"bid":511,"ask":521,"volume":0,"openInterest":11,"impliedVolatility":0.7478,"delta":0.9978,"gamma":0,"theta":0,"vega":0.0706,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-28T10:17:49"},{"contractSymbol":"AMD281215P00050000","optionType":"put","expiryDate":"2028-12-15","strike":50,"lastPrice":0.55,"bid":0,"ask":3.25,"volume":0,"openInterest":277,"impliedVolatility":0.8607,"delta":-0.0026,"gamma":0,"theta":-0.003,"vega":0.0688,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T13:13:22"},{"contractSymbol":"AMD281215C00055000","optionType":"call","expiryDate":"2028-12-15","strike":55,"lastPrice":477.07,"bid":507,"ask":517,"volume":0,"openInterest":1,"impliedVolatility":0.7761,"delta":0.9974,"gamma":0,"theta":0,"vega":0.0789,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-06-17T12:56:45"},{"contractSymbol":"AMD281215P00055000","optionType":"put","expiryDate":"2028-12-15","strike":55,"lastPrice":0.55,"bid":0.01,"ask":3.7,"volume":0,"openInterest":200,"impliedVolatility":0.8439,"delta":-0.003,"gamma":0,"theta":-0.0033,"vega":0.0778,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T11:01:51"},{"contractSymbol":"AMD281215C00060000","optionType":"call","expiryDate":"2028-12-15","strike":60,"lastPrice":428,"bid":503,"ask":513,"volume":0,"openInterest":9,"impliedVolatility":0.7891,"delta":0.9969,"gamma":0,"theta":0,"vega":0.0878,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-18T13:27:02"},{"contractSymbol":"AMD281215P00060000","optionType":"put","expiryDate":"2028-12-15","strike":60,"lastPrice":1,"bid":0.01,"ask":9.6,"volume":0,"openInterest":441,"impliedVolatility":0.9758,"delta":-0.0034,"gamma":0,"theta":-0.0036,"vega":0.0874,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:55:28"},{"contractSymbol":"AMD281215C00065000","optionType":"call","expiryDate":"2028-12-15","strike":65,"lastPrice":463.68,"bid":498,"ask":508,"volume":0,"openInterest":6,"impliedVolatility":0.7133,"delta":0.9965,"gamma":0,"theta":0,"vega":0.0977,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-09T11:37:07"},{"contractSymbol":"AMD281215P00065000","optionType":"put","expiryDate":"2028-12-15","strike":65,"lastPrice":1.15,"bid":0.01,"ask":5.45,"volume":0,"openInterest":232,"impliedVolatility":0.8371,"delta":-0.0039,"gamma":0,"theta":-0.004,"vega":0.0979,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-09T09:49:56"},{"contractSymbol":"AMD281215C00070000","optionType":"call","expiryDate":"2028-12-15","strike":70,"lastPrice":430.62,"bid":494,"ask":504,"volume":0,"openInterest":8,"impliedVolatility":0.729,"delta":0.9959,"gamma":0,"theta":0,"vega":0.1082,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-13T14:43:29"},{"contractSymbol":"AMD281215P00070000","optionType":"put","expiryDate":"2028-12-15","strike":70,"lastPrice":1,"bid":0.01,"ask":5.55,"volume":0,"openInterest":159,"impliedVolatility":0.8104,"delta":-0.0044,"gamma":0,"theta":-0.0044,"vega":0.1087,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T10:44:27"},{"contractSymbol":"AMD281215C00075000","optionType":"call","expiryDate":"2028-12-15","strike":75,"lastPrice":414.98,"bid":490,"ask":500,"volume":0,"openInterest":8,"impliedVolatility":0.7369,"delta":0.9954,"gamma":0,"theta":0,"vega":0.1196,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-18T10:15:08"},{"contractSymbol":"AMD281215P00075000","optionType":"put","expiryDate":"2028-12-15","strike":75,"lastPrice":1.41,"bid":0.1,"ask":5.6,"volume":0,"openInterest":276,"impliedVolatility":0.7868,"delta":-0.0049,"gamma":0,"theta":-0.0048,"vega":0.1207,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T09:35:22"},{"contractSymbol":"AMD281215C00080000","optionType":"call","expiryDate":"2028-12-15","strike":80,"lastPrice":416.79,"bid":485,"ask":495,"volume":0,"openInterest":40,"impliedVolatility":0.6769,"delta":0.9948,"gamma":0,"theta":0,"vega":0.1318,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T11:10:16"},{"contractSymbol":"AMD281215P00080000","optionType":"put","expiryDate":"2028-12-15","strike":80,"lastPrice":1.81,"bid":0.01,"ask":5.65,"volume":0,"openInterest":302,"impliedVolatility":0.7605,"delta":-0.0055,"gamma":0,"theta":-0.0052,"vega":0.1335,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-08T13:18:55"},{"contractSymbol":"AMD281215C00085000","optionType":"call","expiryDate":"2028-12-15","strike":85,"lastPrice":442.19,"bid":481,"ask":491,"volume":0,"openInterest":50,"impliedVolatility":0.6869,"delta":0.9942,"gamma":0,"theta":0,"vega":0.1451,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-11T15:50:39"},{"contractSymbol":"AMD281215P00085000","optionType":"put","expiryDate":"2028-12-15","strike":85,"lastPrice":1.58,"bid":0.01,"ask":4,"volume":0,"openInterest":827,"impliedVolatility":0.6935,"delta":-0.0061,"gamma":0,"theta":-0.0056,"vega":0.1475,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T09:52:38"},{"contractSymbol":"AMD281215C00090000","optionType":"call","expiryDate":"2028-12-15","strike":90,"lastPrice":437.8,"bid":477,"ask":487,"volume":0,"openInterest":73,"impliedVolatility":0.6921,"delta":0.9935,"gamma":0,"theta":0,"vega":0.1593,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-11T15:50:39"},{"contractSymbol":"AMD281215P00090000","optionType":"put","expiryDate":"2028-12-15","strike":90,"lastPrice":1.48,"bid":1.26,"ask":5.8,"volume":1,"openInterest":243,"impliedVolatility":0.7457,"delta":-0.0068,"gamma":0,"theta":-0.0061,"vega":0.1622,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:07:20"},{"contractSymbol":"AMD281215C00095000","optionType":"call","expiryDate":"2028-12-15","strike":95,"lastPrice":387.1,"bid":473,"ask":483,"volume":0,"openInterest":57,"impliedVolatility":0.6944,"delta":0.9928,"gamma":0,"theta":0,"vega":0.1745,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-04T10:23:06"},{"contractSymbol":"AMD281215P00095000","optionType":"put","expiryDate":"2028-12-15","strike":95,"lastPrice":1.96,"bid":0.01,"ask":5.85,"volume":0,"openInterest":1135,"impliedVolatility":0.699,"delta":-0.0076,"gamma":0,"theta":-0.0066,"vega":0.1776,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T14:37:56"},{"contractSymbol":"AMD281215C00100000","optionType":"call","expiryDate":"2028-12-15","strike":100,"lastPrice":423,"bid":468,"ask":478,"volume":0,"openInterest":393,"impliedVolatility":0.6494,"delta":0.992,"gamma":0,"theta":0,"vega":0.1904,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-11T13:18:09"},{"contractSymbol":"AMD281215P00100000","optionType":"put","expiryDate":"2028-12-15","strike":100,"lastPrice":2.63,"bid":0.5,"ask":5.95,"volume":0,"openInterest":1248,"impliedVolatility":0.6918,"delta":-0.0084,"gamma":0,"theta":-0.0072,"vega":0.1941,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-11T13:21:17"},{"contractSymbol":"AMD281215C00105000","optionType":"call","expiryDate":"2028-12-15","strike":105,"lastPrice":454.23,"bid":464,"ask":474,"volume":0,"openInterest":463,"impliedVolatility":0.6531,"delta":0.9911,"gamma":0,"theta":0,"vega":0.2072,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:54:53"},{"contractSymbol":"AMD281215P00105000","optionType":"put","expiryDate":"2028-12-15","strike":105,"lastPrice":2.91,"bid":0.01,"ask":6.1,"volume":0,"openInterest":426,"impliedVolatility":0.6662,"delta":-0.0092,"gamma":0,"theta":-0.0077,"vega":0.2114,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-10T11:43:52"},{"contractSymbol":"AMD281215C00110000","optionType":"call","expiryDate":"2028-12-15","strike":110,"lastPrice":407,"bid":460,"ask":470,"volume":0,"openInterest":337,"impliedVolatility":0.6546,"delta":0.9902,"gamma":0,"theta":0,"vega":0.225,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T15:00:32"},{"contractSymbol":"AMD281215P00110000","optionType":"put","expiryDate":"2028-12-15","strike":110,"lastPrice":2.75,"bid":0.01,"ask":6.2,"volume":0,"openInterest":335,"impliedVolatility":0.6506,"delta":-0.0102,"gamma":0,"theta":-0.0083,"vega":0.2298,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T12:27:22"},{"contractSymbol":"AMD281215C00115000","optionType":"call","expiryDate":"2028-12-15","strike":115,"lastPrice":416.71,"bid":456,"ask":465,"volume":0,"openInterest":1238,"impliedVolatility":0.6361,"delta":0.9893,"gamma":0.0001,"theta":0,"vega":0.2439,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-11T15:49:36"},{"contractSymbol":"AMD281215P00115000","optionType":"put","expiryDate":"2028-12-15","strike":115,"lastPrice":2.85,"bid":0.01,"ask":6.8,"volume":0,"openInterest":137,"impliedVolatility":0.6449,"delta":-0.0112,"gamma":0.0001,"theta":-0.009,"vega":0.2493,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T10:01:26"},{"contractSymbol":"AMD281215C00120000","optionType":"call","expiryDate":"2028-12-15","strike":120,"lastPrice":412,"bid":452,"ask":461,"volume":0,"openInterest":92,"impliedVolatility":0.6365,"delta":0.9882,"gamma":0.0001,"theta":0,"vega":0.2639,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-11T15:42:44"},{"contractSymbol":"AMD281215P00120000","optionType":"put","expiryDate":"2028-12-15","strike":120,"lastPrice":2.87,"bid":0.05,"ask":6.45,"volume":250,"openInterest":786,"impliedVolatility":0.6231,"delta":-0.0122,"gamma":0.0001,"theta":-0.0096,"vega":0.2704,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:39:27"},{"contractSymbol":"AMD281215C00125000","optionType":"call","expiryDate":"2028-12-15","strike":125,"lastPrice":377.45,"bid":447,"ask":457,"volume":0,"openInterest":69,"impliedVolatility":0.6194,"delta":0.9871,"gamma":0.0001,"theta":0,"vega":0.2847,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T11:16:09"},{"contractSymbol":"AMD281215P00125000","optionType":"put","expiryDate":"2028-12-15","strike":125,"lastPrice":3.1,"bid":0.95,"ask":5,"volume":0,"openInterest":248,"impliedVolatility":0.5979,"delta":-0.0134,"gamma":0.0001,"theta":-0.0103,"vega":0.2908,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:08:12"},{"contractSymbol":"AMD281215C00130000","optionType":"call","expiryDate":"2028-12-15","strike":130,"lastPrice":433.17,"bid":443,"ask":453,"volume":1,"openInterest":103,"impliedVolatility":0.619,"delta":0.986,"gamma":0.0001,"theta":0,"vega":0.3062,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:32:02"},{"contractSymbol":"AMD281215P00130000","optionType":"put","expiryDate":"2028-12-15","strike":130,"lastPrice":3.35,"bid":0.57,"ask":5,"volume":5,"openInterest":2198,"impliedVolatility":0.5764,"delta":-0.0146,"gamma":0.0001,"theta":-0.011,"vega":0.3135,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:44:27"},{"contractSymbol":"AMD281215C00135000","optionType":"call","expiryDate":"2028-12-15","strike":135,"lastPrice":419.47,"bid":439,"ask":449,"volume":0,"openInterest":76,"impliedVolatility":0.6178,"delta":0.9848,"gamma":0.0001,"theta":0,"vega":0.3286,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T10:16:59"},{"contractSymbol":"AMD281215P00135000","optionType":"put","expiryDate":"2028-12-15","strike":135,"lastPrice":3.75,"bid":0.87,"ask":6.9,"volume":3,"openInterest":842,"impliedVolatility":0.5992,"delta":-0.0158,"gamma":0.0001,"theta":-0.0118,"vega":0.3365,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:17:57"},{"contractSymbol":"AMD281215C00140000","optionType":"call","expiryDate":"2028-12-15","strike":140,"lastPrice":435.95,"bid":435,"ask":445,"volume":1,"openInterest":254,"impliedVolatility":0.6158,"delta":0.9835,"gamma":0.0001,"theta":0,"vega":0.3519,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:48"},{"contractSymbol":"AMD281215P00140000","optionType":"put","expiryDate":"2028-12-15","strike":140,"lastPrice":4.22,"bid":1.18,"ask":7.05,"volume":0,"openInterest":625,"impliedVolatility":0.5919,"delta":-0.0172,"gamma":0.0001,"theta":-0.0125,"vega":0.3609,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:29:17"},{"contractSymbol":"AMD281215C00145000","optionType":"call","expiryDate":"2028-12-15","strike":145,"lastPrice":392.06,"bid":431,"ask":441,"volume":0,"openInterest":131,"impliedVolatility":0.6133,"delta":0.9821,"gamma":0.0001,"theta":0,"vega":0.3763,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-11T15:47:59"},{"contractSymbol":"AMD281215P00145000","optionType":"put","expiryDate":"2028-12-15","strike":145,"lastPrice":7.56,"bid":1.54,"ask":7.25,"volume":0,"openInterest":949,"impliedVolatility":0.586,"delta":-0.0186,"gamma":0.0001,"theta":-0.0133,"vega":0.3859,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-02T14:24:44"},{"contractSymbol":"AMD281215C00150000","optionType":"call","expiryDate":"2028-12-15","strike":150,"lastPrice":356.56,"bid":427,"ask":436,"volume":0,"openInterest":625,"impliedVolatility":0.5984,"delta":0.9807,"gamma":0.0001,"theta":0,"vega":0.4018,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T09:37:35"},{"contractSymbol":"AMD281215P00150000","optionType":"put","expiryDate":"2028-12-15","strike":150,"lastPrice":4.9,"bid":1.9,"ask":7.45,"volume":2,"openInterest":1485,"impliedVolatility":0.58,"delta":-0.0201,"gamma":0.0001,"theta":-0.0141,"vega":0.413,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:37:08"},{"contractSymbol":"AMD281215C00155000","optionType":"call","expiryDate":"2028-12-15","strike":155,"lastPrice":375.03,"bid":423,"ask":432,"volume":0,"openInterest":139,"impliedVolatility":0.5957,"delta":0.9792,"gamma":0.0001,"theta":0,"vega":0.4282,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-08T15:35:08"},{"contractSymbol":"AMD281215P00155000","optionType":"put","expiryDate":"2028-12-15","strike":155,"lastPrice":5.5,"bid":2.31,"ask":7,"volume":0,"openInterest":894,"impliedVolatility":0.5666,"delta":-0.0216,"gamma":0.0001,"theta":-0.015,"vega":0.4388,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T10:44:25"},{"contractSymbol":"AMD281215C00160000","optionType":"call","expiryDate":"2028-12-15","strike":160,"lastPrice":351.65,"bid":419,"ask":428,"volume":0,"openInterest":176,"impliedVolatility":0.5926,"delta":0.9776,"gamma":0.0001,"theta":0,"vega":0.4551,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T11:10:16"},{"contractSymbol":"AMD281215P00160000","optionType":"put","expiryDate":"2028-12-15","strike":160,"lastPrice":5.7,"bid":4.85,"ask":8.05,"volume":3,"openInterest":3017,"impliedVolatility":0.5944,"delta":-0.0233,"gamma":0.0001,"theta":-0.0159,"vega":0.4673,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:39:01"},{"contractSymbol":"AMD281215C00165000","optionType":"call","expiryDate":"2028-12-15","strike":165,"lastPrice":310.31,"bid":415,"ask":424,"volume":0,"openInterest":103,"impliedVolatility":0.5892,"delta":0.9759,"gamma":0.0001,"theta":0,"vega":0.4827,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-03T09:41:20"},{"contractSymbol":"AMD281215P00165000","optionType":"put","expiryDate":"2028-12-15","strike":165,"lastPrice":7.15,"bid":1,"ask":8.55,"volume":0,"openInterest":929,"impliedVolatility":0.545,"delta":-0.025,"gamma":0.0001,"theta":-0.0168,"vega":0.4955,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T10:20:46"},{"contractSymbol":"AMD281215C00170000","optionType":"call","expiryDate":"2028-12-15","strike":170,"lastPrice":399.6,"bid":411,"ask":420,"volume":2,"openInterest":181,"impliedVolatility":0.5856,"delta":0.9742,"gamma":0.0001,"theta":0,"vega":0.5111,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:37:48"},{"contractSymbol":"AMD281215P00170000","optionType":"put","expiryDate":"2028-12-15","strike":170,"lastPrice":6.77,"bid":2,"ask":9.1,"volume":1,"openInterest":2297,"impliedVolatility":0.5502,"delta":-0.0269,"gamma":0.0001,"theta":-0.0177,"vega":0.5253,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:46:59"},{"contractSymbol":"AMD281215C00175000","optionType":"call","expiryDate":"2028-12-15","strike":175,"lastPrice":340.25,"bid":407,"ask":416,"volume":0,"openInterest":187,"impliedVolatility":0.5817,"delta":0.9724,"gamma":0.0001,"theta":0,"vega":0.5405,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T09:33:47"},{"contractSymbol":"AMD281215P00175000","optionType":"put","expiryDate":"2028-12-15","strike":175,"lastPrice":7.6,"bid":2.25,"ask":9.6,"volume":0,"openInterest":484,"impliedVolatility":0.5466,"delta":-0.0287,"gamma":0.0001,"theta":-0.0187,"vega":0.5563,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:20:52"},{"contractSymbol":"AMD281215C00180000","optionType":"call","expiryDate":"2028-12-15","strike":180,"lastPrice":371.68,"bid":403,"ask":412,"volume":0,"openInterest":363,"impliedVolatility":0.5776,"delta":0.9705,"gamma":0.0001,"theta":0,"vega":0.571,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T10:59:39"},{"contractSymbol":"AMD281215P00180000","optionType":"put","expiryDate":"2028-12-15","strike":180,"lastPrice":9.65,"bid":4.25,"ask":11.75,"volume":0,"openInterest":481,"impliedVolatility":0.5731,"delta":-0.0308,"gamma":0.0001,"theta":-0.0197,"vega":0.5877,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T14:28:45"},{"contractSymbol":"AMD281215C00185000","optionType":"call","expiryDate":"2028-12-15","strike":185,"lastPrice":337,"bid":399,"ask":408,"volume":0,"openInterest":298,"impliedVolatility":0.5734,"delta":0.9686,"gamma":0.0001,"theta":0,"vega":0.6022,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-07T13:20:23"},{"contractSymbol":"AMD281215P00185000","optionType":"put","expiryDate":"2028-12-15","strike":185,"lastPrice":9.62,"bid":5.1,"ask":10.8,"volume":0,"openInterest":235,"impliedVolatility":0.5604,"delta":-0.0328,"gamma":0.0002,"theta":-0.0207,"vega":0.6201,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T09:52:37"},{"contractSymbol":"AMD281215C00190000","optionType":"call","expiryDate":"2028-12-15","strike":190,"lastPrice":386.15,"bid":395,"ask":404,"volume":5,"openInterest":396,"impliedVolatility":0.569,"delta":0.9665,"gamma":0.0002,"theta":0,"vega":0.634,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:12:18"},{"contractSymbol":"AMD281215P00190000","optionType":"put","expiryDate":"2028-12-15","strike":190,"lastPrice":9.4,"bid":6.35,"ask":12.75,"volume":4,"openInterest":1147,"impliedVolatility":0.5744,"delta":-0.0349,"gamma":0.0002,"theta":-0.0217,"vega":0.6516,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:27:58"},{"contractSymbol":"AMD281215C00195000","optionType":"call","expiryDate":"2028-12-15","strike":195,"lastPrice":381.23,"bid":391,"ask":400.35,"volume":33,"openInterest":379,"impliedVolatility":0.5672,"delta":0.9644,"gamma":0.0002,"theta":0,"vega":0.6663,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:12:44"},{"contractSymbol":"AMD281215P00195000","optionType":"put","expiryDate":"2028-12-15","strike":195,"lastPrice":10.15,"bid":5.25,"ask":12.15,"volume":3,"openInterest":999,"impliedVolatility":0.5496,"delta":-0.0372,"gamma":0.0002,"theta":-0.0228,"vega":0.6858,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:40:25"},{"contractSymbol":"AMD281215C00200000","optionType":"call","expiryDate":"2028-12-15","strike":200,"lastPrice":381.32,"bid":387,"ask":397,"volume":1,"openInterest":1323,"impliedVolatility":0.5673,"delta":0.9622,"gamma":0.0002,"theta":0,"vega":0.699,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:17:36"},{"contractSymbol":"AMD281215P00200000","optionType":"put","expiryDate":"2028-12-15","strike":200,"lastPrice":10.65,"bid":9.9,"ask":11.1,"volume":9,"openInterest":3139,"impliedVolatility":0.5648,"delta":-0.0395,"gamma":0.0002,"theta":-0.0239,"vega":0.72,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:38:01"},{"contractSymbol":"AMD281215C00210000","optionType":"call","expiryDate":"2028-12-15","strike":210,"lastPrice":370.5,"bid":380,"ask":389,"volume":2,"openInterest":800,"impliedVolatility":0.5641,"delta":0.9576,"gamma":0.0002,"theta":0,"vega":0.7666,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:11:39"},{"contractSymbol":"AMD281215P00210000","optionType":"put","expiryDate":"2028-12-15","strike":210,"lastPrice":12.21,"bid":8.25,"ask":16.9,"volume":10,"openInterest":1063,"impliedVolatility":0.5697,"delta":-0.0443,"gamma":0.0002,"theta":-0.0261,"vega":0.7904,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:47:52"},{"contractSymbol":"AMD281215C00220000","optionType":"call","expiryDate":"2028-12-15","strike":220,"lastPrice":366.32,"bid":372,"ask":381.45,"volume":1,"openInterest":762,"impliedVolatility":0.5564,"delta":0.9527,"gamma":0.0002,"theta":0,"vega":0.8374,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:45:40"},{"contractSymbol":"AMD281215P00220000","optionType":"put","expiryDate":"2028-12-15","strike":220,"lastPrice":14.1,"bid":11,"ask":16.75,"volume":1,"openInterest":798,"impliedVolatility":0.5627,"delta":-0.0496,"gamma":0.0002,"theta":-0.0285,"vega":0.8638,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:31:00"},{"contractSymbol":"AMD281215C00230000","optionType":"call","expiryDate":"2028-12-15","strike":230,"lastPrice":345.43,"bid":365,"ask":374.25,"volume":0,"openInterest":572,"impliedVolatility":0.556,"delta":0.9475,"gamma":0.0002,"theta":0,"vega":0.9093,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T09:44:48"},{"contractSymbol":"AMD281215P00230000","optionType":"put","expiryDate":"2028-12-15","strike":230,"lastPrice":16,"bid":11,"ask":17.85,"volume":3,"openInterest":390,"impliedVolatility":0.5475,"delta":-0.055,"gamma":0.0002,"theta":-0.0309,"vega":0.9379,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:30:37"},{"contractSymbol":"AMD281215C00240000","optionType":"call","expiryDate":"2028-12-15","strike":240,"lastPrice":349.13,"bid":358,"ask":367,"volume":0,"openInterest":437,"impliedVolatility":0.554,"delta":0.9421,"gamma":0.0002,"theta":0,"vega":0.982,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:10:11"},{"contractSymbol":"AMD281215P00240000","optionType":"put","expiryDate":"2028-12-15","strike":240,"lastPrice":20.77,"bid":15,"ask":20.75,"volume":0,"openInterest":748,"impliedVolatility":0.562,"delta":-0.0608,"gamma":0.0003,"theta":-0.0333,"vega":1.0134,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T09:36:23"},{"contractSymbol":"AMD281215C00250000","optionType":"call","expiryDate":"2028-12-15","strike":250,"lastPrice":342.1,"bid":351,"ask":360.2,"volume":40,"openInterest":1085,"impliedVolatility":0.5531,"delta":0.9364,"gamma":0.0003,"theta":0,"vega":1.0566,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:13:52"},{"contractSymbol":"AMD281215P00250000","optionType":"put","expiryDate":"2028-12-15","strike":250,"lastPrice":20.06,"bid":15.8,"ask":22.8,"volume":10,"openInterest":4680,"impliedVolatility":0.5543,"delta":-0.0669,"gamma":0.0003,"theta":-0.0358,"vega":1.0907,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:25:21"},{"contractSymbol":"AMD281215C00260000","optionType":"call","expiryDate":"2028-12-15","strike":260,"lastPrice":335.89,"bid":345,"ask":353.5,"volume":31,"openInterest":588,"impliedVolatility":0.556,"delta":0.9304,"gamma":0.0003,"theta":-0.0022,"vega":1.1324,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:36:52"},{"contractSymbol":"AMD281215P00260000","optionType":"put","expiryDate":"2028-12-15","strike":260,"lastPrice":22.7,"bid":18,"ask":25.8,"volume":2,"openInterest":567,"impliedVolatility":0.5565,"delta":-0.0733,"gamma":0.0003,"theta":-0.0384,"vega":1.1688,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:33:20"},{"contractSymbol":"AMD281215C00270000","optionType":"call","expiryDate":"2028-12-15","strike":270,"lastPrice":331.01,"bid":338.05,"ask":346.55,"volume":0,"openInterest":439,"impliedVolatility":0.5525,"delta":0.9242,"gamma":0.0003,"theta":-0.0054,"vega":1.2079,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T13:43:26"},{"contractSymbol":"AMD281215P00270000","optionType":"put","expiryDate":"2028-12-15","strike":270,"lastPrice":25.24,"bid":20.4,"ask":27.65,"volume":5,"openInterest":996,"impliedVolatility":0.5535,"delta":-0.0799,"gamma":0.0003,"theta":-0.041,"vega":1.2475,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:23:58"},{"contractSymbol":"AMD281215C00280000","optionType":"call","expiryDate":"2028-12-15","strike":280,"lastPrice":324.95,"bid":332,"ask":340.3,"volume":0,"openInterest":278,"impliedVolatility":0.5546,"delta":0.9178,"gamma":0.0003,"theta":-0.0086,"vega":1.2828,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:23:30"},{"contractSymbol":"AMD281215P00280000","optionType":"put","expiryDate":"2028-12-15","strike":280,"lastPrice":26.8,"bid":25.55,"ask":28.05,"volume":9,"openInterest":545,"impliedVolatility":0.5547,"delta":-0.0867,"gamma":0.0004,"theta":-0.0436,"vega":1.3261,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:56"},{"contractSymbol":"AMD281215C00290000","optionType":"call","expiryDate":"2028-12-15","strike":290,"lastPrice":318.68,"bid":325,"ask":334.45,"volume":0,"openInterest":384,"impliedVolatility":0.5534,"delta":0.9113,"gamma":0.0004,"theta":-0.0118,"vega":1.3582,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:46:50"},{"contractSymbol":"AMD281215P00290000","optionType":"put","expiryDate":"2028-12-15","strike":290,"lastPrice":30.7,"bid":26,"ask":32.4,"volume":0,"openInterest":2281,"impliedVolatility":0.552,"delta":-0.0938,"gamma":0.0004,"theta":-0.0462,"vega":1.4047,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T13:59:43"},{"contractSymbol":"AMD281215C00300000","optionType":"call","expiryDate":"2028-12-15","strike":300,"lastPrice":314.94,"bid":319,"ask":327.95,"volume":2,"openInterest":1376,"impliedVolatility":0.5528,"delta":0.9045,"gamma":0.0004,"theta":-0.015,"vega":1.4338,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:37:34"},{"contractSymbol":"AMD281215P00300000","optionType":"put","expiryDate":"2028-12-15","strike":300,"lastPrice":33.65,"bid":28,"ask":36,"volume":2,"openInterest":1697,"impliedVolatility":0.5514,"delta":-0.1011,"gamma":0.0004,"theta":-0.0488,"vega":1.4827,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:10:59"},{"contractSymbol":"AMD281215C00310000","optionType":"call","expiryDate":"2028-12-15","strike":310,"lastPrice":309.38,"bid":313,"ask":322,"volume":0,"openInterest":542,"impliedVolatility":0.5531,"delta":0.8977,"gamma":0.0004,"theta":-0.0182,"vega":1.5081,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:16:15"},{"contractSymbol":"AMD281215P00310000","optionType":"put","expiryDate":"2028-12-15","strike":310,"lastPrice":36.85,"bid":32.7,"ask":38.4,"volume":168,"openInterest":518,"impliedVolatility":0.5548,"delta":-0.1085,"gamma":0.0004,"theta":-0.0514,"vega":1.5613,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:54:09"},{"contractSymbol":"AMD281215C00320000","optionType":"call","expiryDate":"2028-12-15","strike":320,"lastPrice":301.14,"bid":307,"ask":315.95,"volume":0,"openInterest":504,"impliedVolatility":0.5523,"delta":0.8907,"gamma":0.0004,"theta":-0.0213,"vega":1.5807,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T13:41:58"},{"contractSymbol":"AMD281215P00320000","optionType":"put","expiryDate":"2028-12-15","strike":320,"lastPrice":40.15,"bid":38.45,"ask":42.95,"volume":100,"openInterest":765,"impliedVolatility":0.5668,"delta":-0.1161,"gamma":0.0004,"theta":-0.054,"vega":1.6354,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:45:02"},{"contractSymbol":"AMD281215C00330000","optionType":"call","expiryDate":"2028-12-15","strike":330,"lastPrice":294.05,"bid":302,"ask":310,"volume":2,"openInterest":421,"impliedVolatility":0.5542,"delta":0.8836,"gamma":0.0004,"theta":-0.0244,"vega":1.6523,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:41:03"},{"contractSymbol":"AMD281215P00330000","optionType":"put","expiryDate":"2028-12-15","strike":330,"lastPrice":43.8,"bid":38,"ask":43.5,"volume":301,"openInterest":599,"impliedVolatility":0.5472,"delta":-0.1239,"gamma":0.0005,"theta":-0.0565,"vega":1.7119,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:47:17"},{"contractSymbol":"AMD281215C00340000","optionType":"call","expiryDate":"2028-12-15","strike":340,"lastPrice":290.22,"bid":296,"ask":304.1,"volume":0,"openInterest":452,"impliedVolatility":0.5524,"delta":0.8764,"gamma":0.0004,"theta":-0.0274,"vega":1.7234,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T13:37:53"},{"contractSymbol":"AMD281215P00340000","optionType":"put","expiryDate":"2028-12-15","strike":340,"lastPrice":46.84,"bid":42,"ask":49.55,"volume":106,"openInterest":426,"impliedVolatility":0.5564,"delta":-0.1317,"gamma":0.0005,"theta":-0.059,"vega":1.7834,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:49:15"},{"contractSymbol":"AMD281215C00350000","optionType":"call","expiryDate":"2028-12-15","strike":350,"lastPrice":281.03,"bid":291,"ask":300,"volume":1,"openInterest":1156,"impliedVolatility":0.5579,"delta":0.8691,"gamma":0.0005,"theta":-0.0304,"vega":1.7933,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:14:37"},{"contractSymbol":"AMD281215P00350000","optionType":"put","expiryDate":"2028-12-15","strike":350,"lastPrice":50.2,"bid":45,"ask":51,"volume":269,"openInterest":2740,"impliedVolatility":0.5489,"delta":-0.1397,"gamma":0.0005,"theta":-0.0615,"vega":1.8548,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:42:51"},{"contractSymbol":"AMD281215C00360000","optionType":"call","expiryDate":"2028-12-15","strike":360,"lastPrice":275.57,"bid":285,"ask":293.2,"volume":7,"openInterest":460,"impliedVolatility":0.5525,"delta":0.8618,"gamma":0.0005,"theta":-0.0334,"vega":1.8613,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:44:14"},{"contractSymbol":"AMD281215P00360000","optionType":"put","expiryDate":"2028-12-15","strike":360,"lastPrice":55.59,"bid":49.15,"ask":56.9,"volume":0,"openInterest":1211,"impliedVolatility":0.556,"delta":-0.1478,"gamma":0.0005,"theta":-0.0639,"vega":1.927,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T14:10:01"},{"contractSymbol":"AMD281215C00370000","optionType":"call","expiryDate":"2028-12-15","strike":370,"lastPrice":272.4,"bid":280,"ask":288.4,"volume":6,"openInterest":373,"impliedVolatility":0.5546,"delta":0.8544,"gamma":0.0005,"theta":-0.0362,"vega":1.9271,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:13:47"},{"contractSymbol":"AMD281215P00370000","optionType":"put","expiryDate":"2028-12-15","strike":370,"lastPrice":58.7,"bid":53,"ask":60.25,"volume":201,"openInterest":697,"impliedVolatility":0.5548,"delta":-0.1559,"gamma":0.0005,"theta":-0.0663,"vega":1.9942,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:41:16"},{"contractSymbol":"AMD281215C00380000","optionType":"call","expiryDate":"2028-12-15","strike":380,"lastPrice":266.44,"bid":275,"ask":283,"volume":4,"openInterest":269,"impliedVolatility":0.5545,"delta":0.8469,"gamma":0.0005,"theta":-0.039,"vega":1.9913,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:43:10"},{"contractSymbol":"AMD281215P00380000","optionType":"put","expiryDate":"2028-12-15","strike":380,"lastPrice":62.74,"bid":57.05,"ask":63.7,"volume":1,"openInterest":727,"impliedVolatility":0.5538,"delta":-0.1642,"gamma":0.0006,"theta":-0.0687,"vega":2.0604,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:12:15"},{"contractSymbol":"AMD281215C00390000","optionType":"call","expiryDate":"2028-12-15","strike":390,"lastPrice":262.14,"bid":270,"ask":278.05,"volume":6,"openInterest":207,"impliedVolatility":0.555,"delta":0.8394,"gamma":0.0005,"theta":-0.0418,"vega":2.0543,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:12:37"},{"contractSymbol":"AMD281215P00390000","optionType":"put","expiryDate":"2028-12-15","strike":390,"lastPrice":66.68,"bid":61.6,"ask":67,"volume":703,"openInterest":348,"impliedVolatility":0.553,"delta":-0.1725,"gamma":0.0006,"theta":-0.0709,"vega":2.1248,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:24:52"},{"contractSymbol":"AMD281215C00400000","optionType":"call","expiryDate":"2028-12-15","strike":400,"lastPrice":269,"bid":267.2,"ask":272.6,"volume":11,"openInterest":1384,"impliedVolatility":0.5589,"delta":0.832,"gamma":0.0005,"theta":-0.0444,"vega":2.116,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:16"},{"contractSymbol":"AMD281215P00400000","optionType":"put","expiryDate":"2028-12-15","strike":400,"lastPrice":70.25,"bid":65,"ask":71.45,"volume":218,"openInterest":1987,"impliedVolatility":0.5518,"delta":-0.1808,"gamma":0.0006,"theta":-0.0732,"vega":2.1896,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:54:28"},{"contractSymbol":"AMD281215C00410000","optionType":"call","expiryDate":"2028-12-15","strike":410,"lastPrice":252.9,"bid":260.25,"ask":269.2,"volume":12,"openInterest":222,"impliedVolatility":0.5573,"delta":0.8244,"gamma":0.0006,"theta":-0.047,"vega":2.1759,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:44:14"},{"contractSymbol":"AMD281215P00410000","optionType":"put","expiryDate":"2028-12-15","strike":410,"lastPrice":75.85,"bid":70,"ask":77.9,"volume":100,"openInterest":329,"impliedVolatility":0.5581,"delta":-0.1892,"gamma":0.0006,"theta":-0.0754,"vega":2.2471,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:58:24"},{"contractSymbol":"AMD281215C00420000","optionType":"call","expiryDate":"2028-12-15","strike":420,"lastPrice":254.05,"bid":256,"ask":263.45,"volume":0,"openInterest":450,"impliedVolatility":0.5561,"delta":0.8169,"gamma":0.0006,"theta":-0.0496,"vega":2.2335,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:22:36"},{"contractSymbol":"AMD281215P00420000","optionType":"put","expiryDate":"2028-12-15","strike":420,"lastPrice":80.65,"bid":74.35,"ask":83,"volume":200,"openInterest":251,"impliedVolatility":0.5593,"delta":-0.1976,"gamma":0.0006,"theta":-0.0775,"vega":2.3075,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:13:50"},{"contractSymbol":"AMD281215C00430000","optionType":"call","expiryDate":"2028-12-15","strike":430,"lastPrice":244.31,"bid":251,"ask":258.75,"volume":4,"openInterest":432,"impliedVolatility":0.5552,"delta":0.8094,"gamma":0.0006,"theta":-0.052,"vega":2.2891,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:41:53"},{"contractSymbol":"AMD281215P00430000","optionType":"put","expiryDate":"2028-12-15","strike":430,"lastPrice":85.5,"bid":80.45,"ask":88,"volume":100,"openInterest":248,"impliedVolatility":0.5634,"delta":-0.2061,"gamma":0.0006,"theta":-0.0795,"vega":2.3641,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:52:42"},{"contractSymbol":"AMD281215C00440000","optionType":"call","expiryDate":"2028-12-15","strike":440,"lastPrice":244.52,"bid":248.05,"ask":254.05,"volume":2,"openInterest":594,"impliedVolatility":0.5583,"delta":0.8019,"gamma":0.0006,"theta":-0.0544,"vega":2.3428,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:53:50"},{"contractSymbol":"AMD281215P00440000","optionType":"put","expiryDate":"2028-12-15","strike":440,"lastPrice":90.25,"bid":84.25,"ask":93,"volume":100,"openInterest":345,"impliedVolatility":0.5621,"delta":-0.2146,"gamma":0.0007,"theta":-0.0815,"vega":2.4179,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:57:12"},{"contractSymbol":"AMD281215C00450000","optionType":"call","expiryDate":"2028-12-15","strike":450,"lastPrice":240,"bid":242,"ask":250,"volume":5,"openInterest":1056,"impliedVolatility":0.5557,"delta":0.7944,"gamma":0.0006,"theta":-0.0567,"vega":2.3952,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:50:10"},{"contractSymbol":"AMD281215P00450000","optionType":"put","expiryDate":"2028-12-15","strike":450,"lastPrice":95.45,"bid":89.7,"ask":97,"volume":231,"openInterest":1894,"impliedVolatility":0.5618,"delta":-0.2231,"gamma":0.0007,"theta":-0.0835,"vega":2.4711,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:14:10"},{"contractSymbol":"AMD281215C00460000","optionType":"call","expiryDate":"2028-12-15","strike":460,"lastPrice":240,"bid":238,"ask":246.6,"volume":2,"openInterest":597,"impliedVolatility":0.5584,"delta":0.7869,"gamma":0.0006,"theta":-0.059,"vega":2.446,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:03"},{"contractSymbol":"AMD281215P00460000","optionType":"put","expiryDate":"2028-12-15","strike":460,"lastPrice":100.8,"bid":95,"ask":101.5,"volume":423,"openInterest":815,"impliedVolatility":0.5617,"delta":-0.2316,"gamma":0.0007,"theta":-0.0854,"vega":2.5227,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:26:51"},{"contractSymbol":"AMD281215C00470000","optionType":"call","expiryDate":"2028-12-15","strike":470,"lastPrice":232.15,"bid":234,"ask":241.95,"volume":30,"openInterest":373,"impliedVolatility":0.5581,"delta":0.7794,"gamma":0.0006,"theta":-0.0612,"vega":2.4951,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:00:07"},{"contractSymbol":"AMD281215P00470000","optionType":"put","expiryDate":"2028-12-15","strike":470,"lastPrice":105.8,"bid":100.15,"ask":107,"volume":31,"openInterest":368,"impliedVolatility":0.5628,"delta":-0.2402,"gamma":0.0007,"theta":-0.0872,"vega":2.5695,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:44:05"},{"contractSymbol":"AMD281215C00480000","optionType":"call","expiryDate":"2028-12-15","strike":480,"lastPrice":230,"bid":230,"ask":237.5,"volume":3,"openInterest":765,"impliedVolatility":0.5578,"delta":0.7719,"gamma":0.0006,"theta":-0.0633,"vega":2.5424,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:00"},{"contractSymbol":"AMD281215P00480000","optionType":"put","expiryDate":"2028-12-15","strike":480,"lastPrice":111.4,"bid":104,"ask":112.9,"volume":5,"openInterest":255,"impliedVolatility":0.5619,"delta":-0.2487,"gamma":0.0007,"theta":-0.089,"vega":2.6162,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:11:03"},{"contractSymbol":"AMD281215C00490000","optionType":"call","expiryDate":"2028-12-15","strike":490,"lastPrice":223.88,"bid":226,"ask":233.3,"volume":1,"openInterest":661,"impliedVolatility":0.5577,"delta":0.7645,"gamma":0.0006,"theta":-0.0653,"vega":2.5876,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:14:21"},{"contractSymbol":"AMD281215P00490000","optionType":"put","expiryDate":"2028-12-15","strike":490,"lastPrice":116.95,"bid":109,"ask":118,"volume":100,"openInterest":323,"impliedVolatility":0.5612,"delta":-0.2572,"gamma":0.0008,"theta":-0.0906,"vega":2.6606,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:42:37"},{"contractSymbol":"AMD281215C00500000","optionType":"call","expiryDate":"2028-12-15","strike":500,"lastPrice":216.4,"bid":222,"ask":229.05,"volume":6,"openInterest":3632,"impliedVolatility":0.5571,"delta":0.7571,"gamma":0.0007,"theta":-0.0673,"vega":2.6311,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:27:25"},{"contractSymbol":"AMD281215P00500000","optionType":"put","expiryDate":"2028-12-15","strike":500,"lastPrice":121.95,"bid":115.05,"ask":122.75,"volume":103,"openInterest":1283,"impliedVolatility":0.5615,"delta":-0.2658,"gamma":0.0008,"theta":-0.0923,"vega":2.7032,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:31:07"},{"contractSymbol":"AMD281215C00510000","optionType":"call","expiryDate":"2028-12-15","strike":510,"lastPrice":219.32,"bid":218,"ask":225.1,"volume":147,"openInterest":873,"impliedVolatility":0.5569,"delta":0.7498,"gamma":0.0007,"theta":-0.0692,"vega":2.6729,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:02"},{"contractSymbol":"AMD281215P00510000","optionType":"put","expiryDate":"2028-12-15","strike":510,"lastPrice":127.5,"bid":120,"ask":129,"volume":102,"openInterest":755,"impliedVolatility":0.5622,"delta":-0.2743,"gamma":0.0008,"theta":-0.0939,"vega":2.7429,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:22:35"},{"contractSymbol":"AMD281215C00520000","optionType":"call","expiryDate":"2028-12-15","strike":520,"lastPrice":208.91,"bid":214.55,"ask":222.15,"volume":24,"openInterest":487,"impliedVolatility":0.5592,"delta":0.7425,"gamma":0.0007,"theta":-0.071,"vega":2.7132,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:49:19"},{"contractSymbol":"AMD281215P00520000","optionType":"put","expiryDate":"2028-12-15","strike":520,"lastPrice":134.25,"bid":126,"ask":134,"volume":1,"openInterest":678,"impliedVolatility":0.5621,"delta":-0.2828,"gamma":0.0008,"theta":-0.0954,"vega":2.782,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:11:45"},{"contractSymbol":"AMD281215C00530000","optionType":"call","expiryDate":"2028-12-15","strike":530,"lastPrice":214,"bid":211,"ask":218.45,"volume":9,"openInterest":292,"impliedVolatility":0.5596,"delta":0.7352,"gamma":0.0007,"theta":-0.0728,"vega":2.752,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:24"},{"contractSymbol":"AMD281215P00530000","optionType":"put","expiryDate":"2028-12-15","strike":530,"lastPrice":139.84,"bid":133.6,"ask":140,"volume":102,"openInterest":202,"impliedVolatility":0.5664,"delta":-0.2913,"gamma":0.0008,"theta":-0.0969,"vega":2.8176,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:00:01"},{"contractSymbol":"AMD281215C00540000","optionType":"call","expiryDate":"2028-12-15","strike":540,"lastPrice":205.33,"bid":207,"ask":214.35,"volume":31,"openInterest":251,"impliedVolatility":0.5581,"delta":0.728,"gamma":0.0007,"theta":-0.0746,"vega":2.7894,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:50:40"},{"contractSymbol":"AMD281215P00540000","optionType":"put","expiryDate":"2028-12-15","strike":540,"lastPrice":144.55,"bid":139,"ask":145.9,"volume":1,"openInterest":289,"impliedVolatility":0.5661,"delta":-0.2998,"gamma":0.0008,"theta":-0.0983,"vega":2.8534,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:07:08"},{"contractSymbol":"AMD281215C00550000","optionType":"call","expiryDate":"2028-12-15","strike":550,"lastPrice":206.22,"bid":204,"ask":210.7,"volume":29,"openInterest":1522,"impliedVolatility":0.559,"delta":0.7208,"gamma":0.0007,"theta":-0.0762,"vega":2.8252,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:02"},{"contractSymbol":"AMD281215P00550000","optionType":"put","expiryDate":"2028-12-15","strike":550,"lastPrice":147.5,"bid":144.3,"ask":150.5,"volume":19,"openInterest":497,"impliedVolatility":0.5632,"delta":-0.3082,"gamma":0.0008,"theta":-0.0997,"vega":2.8853,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:46"},{"contractSymbol":"AMD281215C00560000","optionType":"call","expiryDate":"2028-12-15","strike":560,"lastPrice":197.94,"bid":200.5,"ask":207.65,"volume":1,"openInterest":739,"impliedVolatility":0.5598,"delta":0.7137,"gamma":0.0007,"theta":-0.0778,"vega":2.8593,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:31:35"},{"contractSymbol":"AMD281215P00560000","optionType":"put","expiryDate":"2028-12-15","strike":560,"lastPrice":155.77,"bid":150.95,"ask":158,"volume":5,"openInterest":170,"impliedVolatility":0.5673,"delta":-0.3166,"gamma":0.0008,"theta":-0.101,"vega":2.9166,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:50:40"},{"contractSymbol":"AMD281215C00570000","optionType":"call","expiryDate":"2028-12-15","strike":570,"lastPrice":192.57,"bid":197,"ask":204.5,"volume":3,"openInterest":491,"impliedVolatility":0.5602,"delta":0.7066,"gamma":0.0007,"theta":-0.0793,"vega":2.8919,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:58:32"},{"contractSymbol":"AMD281215P00570000","optionType":"put","expiryDate":"2028-12-15","strike":570,"lastPrice":162.1,"bid":157.2,"ask":164,"volume":6,"openInterest":130,"impliedVolatility":0.5678,"delta":-0.325,"gamma":0.0009,"theta":-0.1023,"vega":2.945,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:14:47"},{"contractSymbol":"AMD281215C00580000","optionType":"call","expiryDate":"2028-12-15","strike":580,"lastPrice":190.53,"bid":194,"ask":201.5,"volume":1,"openInterest":288,"impliedVolatility":0.5614,"delta":0.6996,"gamma":0.0007,"theta":-0.0808,"vega":2.923,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:46:41"},{"contractSymbol":"AMD281215P00580000","optionType":"put","expiryDate":"2028-12-15","strike":580,"lastPrice":176.75,"bid":162.9,"ask":170,"volume":0,"openInterest":74,"impliedVolatility":0.5671,"delta":-0.3334,"gamma":0.0009,"theta":-0.1035,"vega":2.9723,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T09:43:13"},{"contractSymbol":"AMD281215C00590000","optionType":"call","expiryDate":"2028-12-15","strike":590,"lastPrice":177.85,"bid":191,"ask":198.5,"volume":0,"openInterest":211,"impliedVolatility":0.5624,"delta":0.6926,"gamma":0.0007,"theta":-0.0822,"vega":2.9528,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T09:30:18"},{"contractSymbol":"AMD281215P00590000","optionType":"put","expiryDate":"2028-12-15","strike":590,"lastPrice":175.71,"bid":169.25,"ask":176,"volume":1,"openInterest":113,"impliedVolatility":0.5672,"delta":-0.3417,"gamma":0.0009,"theta":-0.1047,"vega":2.9965,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:53:36"},{"contractSymbol":"AMD281215C00600000","optionType":"call","expiryDate":"2028-12-15","strike":600,"lastPrice":190.01,"bid":192.5,"ask":194,"volume":45,"openInterest":2904,"impliedVolatility":0.5681,"delta":0.6857,"gamma":0.0008,"theta":-0.0836,"vega":2.9811,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:25"},{"contractSymbol":"AMD281215P00600000","optionType":"put","expiryDate":"2028-12-15","strike":600,"lastPrice":183.42,"bid":175.9,"ask":182,"volume":3,"openInterest":528,"impliedVolatility":0.5676,"delta":-0.35,"gamma":0.0009,"theta":-0.1058,"vega":3.0209,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:16:52"},{"contractSymbol":"AMD281215C00610000","optionType":"call","expiryDate":"2028-12-15","strike":610,"lastPrice":181.23,"bid":184,"ask":191,"volume":0,"openInterest":173,"impliedVolatility":0.5594,"delta":0.6788,"gamma":0.0008,"theta":-0.0849,"vega":3.0082,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:44:12"},{"contractSymbol":"AMD281215P00610000","optionType":"put","expiryDate":"2028-12-15","strike":610,"lastPrice":201.25,"bid":182.25,"ask":187.75,"volume":0,"openInterest":222,"impliedVolatility":0.5668,"delta":-0.3583,"gamma":0.0009,"theta":-0.1069,"vega":3.043,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T09:48:58"},{"contractSymbol":"AMD281215C00620000","optionType":"call","expiryDate":"2028-12-15","strike":620,"lastPrice":177.5,"bid":181,"ask":188,"volume":4,"openInterest":392,"impliedVolatility":0.5597,"delta":0.672,"gamma":0.0008,"theta":-0.0861,"vega":3.034,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:50:42"},{"contractSymbol":"AMD281215P00620000","optionType":"put","expiryDate":"2028-12-15","strike":620,"lastPrice":205.07,"bid":188,"ask":195,"volume":0,"openInterest":103,"impliedVolatility":0.5672,"delta":-0.3666,"gamma":0.0009,"theta":-0.1079,"vega":3.0626,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T10:26:58"},{"contractSymbol":"AMD281215C00630000","optionType":"call","expiryDate":"2028-12-15","strike":630,"lastPrice":176.95,"bid":178,"ask":185,"volume":1,"openInterest":120,"impliedVolatility":0.5598,"delta":0.6653,"gamma":0.0008,"theta":-0.0873,"vega":3.0584,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:34:00"},{"contractSymbol":"AMD281215P00630000","optionType":"put","expiryDate":"2028-12-15","strike":630,"lastPrice":233.47,"bid":194,"ask":202,"volume":0,"openInterest":34,"impliedVolatility":0.5673,"delta":-0.3748,"gamma":0.0009,"theta":-0.1089,"vega":3.0812,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T09:37:04"},{"contractSymbol":"AMD281215C00640000","optionType":"call","expiryDate":"2028-12-15","strike":640,"lastPrice":172.99,"bid":176,"ask":183.35,"volume":0,"openInterest":321,"impliedVolatility":0.5635,"delta":0.6586,"gamma":0.0008,"theta":-0.0885,"vega":3.0816,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:41:15"},{"contractSymbol":"AMD281215P00640000","optionType":"put","expiryDate":"2028-12-15","strike":640,"lastPrice":227.5,"bid":201,"ask":208,"volume":0,"openInterest":43,"impliedVolatility":0.5672,"delta":-0.3829,"gamma":0.0009,"theta":-0.1098,"vega":3.0984,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-11T12:13:54"},{"contractSymbol":"AMD281215C00650000","optionType":"call","expiryDate":"2028-12-15","strike":650,"lastPrice":169.09,"bid":173,"ask":180.5,"volume":16,"openInterest":364,"impliedVolatility":0.5634,"delta":0.652,"gamma":0.0008,"theta":-0.0896,"vega":3.1036,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:35:58"},{"contractSymbol":"AMD281215P00650000","optionType":"put","expiryDate":"2028-12-15","strike":650,"lastPrice":254.71,"bid":208,"ask":215,"volume":0,"openInterest":73,"impliedVolatility":0.5686,"delta":-0.3911,"gamma":0.001,"theta":-0.1107,"vega":3.1144,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-04T11:18:28"},{"contractSymbol":"AMD281215C00660000","optionType":"call","expiryDate":"2028-12-15","strike":660,"lastPrice":166.28,"bid":170,"ask":177,"volume":9,"openInterest":437,"impliedVolatility":0.5621,"delta":0.6454,"gamma":0.0008,"theta":-0.0906,"vega":3.1245,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:36:26"},{"contractSymbol":"AMD281215P00660000","optionType":"put","expiryDate":"2028-12-15","strike":660,"lastPrice":248.81,"bid":214,"ask":222,"volume":0,"openInterest":86,"impliedVolatility":0.568,"delta":-0.3992,"gamma":0.001,"theta":-0.1116,"vega":3.1261,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T13:48:43"},{"contractSymbol":"AMD281215C00670000","optionType":"call","expiryDate":"2028-12-15","strike":670,"lastPrice":165.4,"bid":167,"ask":174,"volume":0,"openInterest":477,"impliedVolatility":0.5614,"delta":0.6389,"gamma":0.0008,"theta":-0.0916,"vega":3.1442,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:41:26"},{"contractSymbol":"AMD281215P00670000","optionType":"put","expiryDate":"2028-12-15","strike":670,"lastPrice":249.52,"bid":221,"ask":228,"volume":0,"openInterest":45,"impliedVolatility":0.5673,"delta":-0.4072,"gamma":0.001,"theta":-0.1124,"vega":3.1404,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-09T14:44:54"},{"contractSymbol":"AMD281215C00680000","optionType":"call","expiryDate":"2028-12-15","strike":680,"lastPrice":161.6,"bid":165,"ask":173.85,"volume":1,"openInterest":338,"impliedVolatility":0.5666,"delta":0.6325,"gamma":0.0008,"theta":-0.0926,"vega":3.1628,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:55:07"},{"contractSymbol":"AMD281215P00680000","optionType":"put","expiryDate":"2028-12-15","strike":680,"lastPrice":256.11,"bid":228,"ask":235,"volume":0,"openInterest":67,"impliedVolatility":0.5679,"delta":-0.4152,"gamma":0.001,"theta":-0.1131,"vega":3.1499,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-11T12:18:48"},{"contractSymbol":"AMD281215C00690000","optionType":"call","expiryDate":"2028-12-15","strike":690,"lastPrice":162.45,"bid":162,"ask":169,"volume":0,"openInterest":463,"impliedVolatility":0.5627,"delta":0.6261,"gamma":0.0008,"theta":-0.0935,"vega":3.1804,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T13:14:34"},{"contractSymbol":"AMD281215P00690000","optionType":"put","expiryDate":"2028-12-15","strike":690,"lastPrice":292.3,"bid":235,"ask":242,"volume":0,"openInterest":58,"impliedVolatility":0.5683,"delta":-0.4232,"gamma":0.001,"theta":-0.1139,"vega":3.1557,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-02T11:27:40"},{"contractSymbol":"AMD281215C00700000","optionType":"call","expiryDate":"2028-12-15","strike":700,"lastPrice":156.6,"bid":160,"ask":167.4,"volume":0,"openInterest":3450,"impliedVolatility":0.5653,"delta":0.6198,"gamma":0.0008,"theta":-0.0944,"vega":3.1969,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:05:26"},{"contractSymbol":"AMD281215P00700000","optionType":"put","expiryDate":"2028-12-15","strike":700,"lastPrice":251.5,"bid":242,"ask":249,"volume":1,"openInterest":407,"impliedVolatility":0.5685,"delta":-0.4312,"gamma":0.001,"theta":-0.1146,"vega":3.1636,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:49:15"},{"contractSymbol":"AMD281215C00710000","optionType":"call","expiryDate":"2028-12-15","strike":710,"lastPrice":135.61,"bid":157,"ask":164,"volume":0,"openInterest":248,"impliedVolatility":0.5633,"delta":0.6135,"gamma":0.0008,"theta":-0.0952,"vega":3.2123,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T09:55:52"},{"contractSymbol":"AMD281215P00710000","optionType":"put","expiryDate":"2028-12-15","strike":710,"lastPrice":271,"bid":249,"ask":256,"volume":0,"openInterest":119,"impliedVolatility":0.5685,"delta":-0.4391,"gamma":0.001,"theta":-0.1153,"vega":3.1724,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T10:45:37"},{"contractSymbol":"AMD281215C00720000","optionType":"call","expiryDate":"2028-12-15","strike":720,"lastPrice":156,"bid":155,"ask":161.9,"volume":0,"openInterest":1889,"impliedVolatility":0.5648,"delta":0.6073,"gamma":0.0008,"theta":-0.096,"vega":3.2266,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:45:04"},{"contractSymbol":"AMD281215P00720000","optionType":"put","expiryDate":"2028-12-15","strike":720,"lastPrice":273.27,"bid":257,"ask":263,"volume":0,"openInterest":39,"impliedVolatility":0.5698,"delta":-0.447,"gamma":0.001,"theta":-0.1159,"vega":3.1745,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T10:14:30"},{"contractSymbol":"AMD281215C00730000","optionType":"call","expiryDate":"2028-12-15","strike":730,"lastPrice":150.88,"bid":152,"ask":159.5,"volume":2,"openInterest":559,"impliedVolatility":0.5641,"delta":0.6012,"gamma":0.0008,"theta":-0.0968,"vega":3.24,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:34:45"},{"contractSymbol":"AMD281215P00730000","optionType":"put","expiryDate":"2028-12-15","strike":730,"lastPrice":275.62,"bid":264,"ask":271,"volume":0,"openInterest":62,"impliedVolatility":0.571,"delta":-0.4548,"gamma":0.001,"theta":-0.1164,"vega":3.1742,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:48:00"},{"contractSymbol":"AMD281215C00740000","optionType":"call","expiryDate":"2028-12-15","strike":740,"lastPrice":145.43,"bid":150,"ask":157.5,"volume":1,"openInterest":191,"impliedVolatility":0.5653,"delta":0.5951,"gamma":0.0008,"theta":-0.0975,"vega":3.2523,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:10:57"},{"contractSymbol":"AMD281215P00740000","optionType":"put","expiryDate":"2028-12-15","strike":740,"lastPrice":335.36,"bid":271,"ask":278,"volume":0,"openInterest":34,"impliedVolatility":0.5704,"delta":-0.4625,"gamma":0.001,"theta":-0.1169,"vega":3.1822,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-21T14:48:59"},{"contractSymbol":"AMD281215C00750000","optionType":"call","expiryDate":"2028-12-15","strike":750,"lastPrice":144.37,"bid":148,"ask":154.35,"volume":52,"openInterest":1220,"impliedVolatility":0.5647,"delta":0.5891,"gamma":0.0008,"theta":-0.0981,"vega":3.2638,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:24:50"},{"contractSymbol":"AMD281215P00750000","optionType":"put","expiryDate":"2028-12-15","strike":750,"lastPrice":288.95,"bid":278,"ask":285,"volume":0,"openInterest":292,"impliedVolatility":0.5696,"delta":-0.4702,"gamma":0.001,"theta":-0.1174,"vega":3.1807,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:51:11"},{"contractSymbol":"AMD281215C00760000","optionType":"call","expiryDate":"2028-12-15","strike":760,"lastPrice":142.05,"bid":145.25,"ask":152.5,"volume":22,"openInterest":1144,"impliedVolatility":0.5648,"delta":0.5831,"gamma":0.0008,"theta":-0.0988,"vega":3.2744,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:49:19"},{"contractSymbol":"AMD281215P00760000","optionType":"put","expiryDate":"2028-12-15","strike":760,"lastPrice":297.9,"bid":286,"ask":293,"volume":0,"openInterest":58,"impliedVolatility":0.5718,"delta":-0.478,"gamma":0.0011,"theta":-0.118,"vega":3.1814,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:28:50"},{"contractSymbol":"AMD281215C00770000","optionType":"call","expiryDate":"2028-12-15","strike":770,"lastPrice":140.21,"bid":143,"ask":150.5,"volume":15,"openInterest":300,"impliedVolatility":0.5653,"delta":0.5773,"gamma":0.0008,"theta":-0.0994,"vega":3.2843,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:04:01"},{"contractSymbol":"AMD281215P00770000","optionType":"put","expiryDate":"2028-12-15","strike":770,"lastPrice":303.1,"bid":293,"ask":300,"volume":0,"openInterest":32,"impliedVolatility":0.5707,"delta":-0.4856,"gamma":0.0011,"theta":-0.1185,"vega":3.1772,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:26:14"},{"contractSymbol":"AMD281215C00780000","optionType":"call","expiryDate":"2028-12-15","strike":780,"lastPrice":137.98,"bid":141,"ask":148.5,"volume":37,"openInterest":313,"impliedVolatility":0.566,"delta":0.5714,"gamma":0.0008,"theta":-0.0999,"vega":3.2935,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:23:45"},{"contractSymbol":"AMD281215P00780000","optionType":"put","expiryDate":"2028-12-15","strike":780,"lastPrice":311.18,"bid":301,"ask":308,"volume":1,"openInterest":18,"impliedVolatility":0.5725,"delta":-0.4932,"gamma":0.0011,"theta":-0.1189,"vega":3.1795,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:04:19"},{"contractSymbol":"AMD281215C00790000","optionType":"call","expiryDate":"2028-12-15","strike":790,"lastPrice":135.91,"bid":139,"ask":146.5,"volume":5,"openInterest":398,"impliedVolatility":0.5666,"delta":0.5657,"gamma":0.0008,"theta":-0.1005,"vega":3.3018,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:17:31"},{"contractSymbol":"AMD281215P00790000","optionType":"put","expiryDate":"2028-12-15","strike":790,"lastPrice":319.4,"bid":309,"ask":315,"volume":0,"openInterest":19,"impliedVolatility":0.5726,"delta":-0.5007,"gamma":0.0011,"theta":-0.1193,"vega":3.1725,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:30:00"},{"contractSymbol":"AMD281215C00800000","optionType":"call","expiryDate":"2028-12-15","strike":800,"lastPrice":133.05,"bid":137,"ask":144.2,"volume":8,"openInterest":1724,"impliedVolatility":0.5666,"delta":0.56,"gamma":0.0008,"theta":-0.101,"vega":3.3095,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:17:49"},{"contractSymbol":"AMD281215P00800000","optionType":"put","expiryDate":"2028-12-15","strike":800,"lastPrice":326.13,"bid":316,"ask":323,"volume":3,"openInterest":120,"impliedVolatility":0.5725,"delta":-0.5082,"gamma":0.0011,"theta":-0.1196,"vega":3.162,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:16:52"},{"contractSymbol":"AMD281215C00810000","optionType":"call","expiryDate":"2028-12-15","strike":810,"lastPrice":136.14,"bid":135,"ask":142.15,"volume":1,"openInterest":642,"impliedVolatility":0.5668,"delta":0.5543,"gamma":0.0008,"theta":-0.1014,"vega":3.3163,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:00:07"},{"contractSymbol":"AMD281215P00810000","optionType":"put","expiryDate":"2028-12-15","strike":810,"lastPrice":356.05,"bid":324,"ask":330,"volume":0,"openInterest":113,"impliedVolatility":0.5722,"delta":-0.5157,"gamma":0.0011,"theta":-0.1199,"vega":3.1522,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-11T12:14:56"},{"contractSymbol":"AMD281215C00820000","optionType":"call","expiryDate":"2028-12-15","strike":820,"lastPrice":132.42,"bid":133.25,"ask":140.5,"volume":2,"openInterest":1201,"impliedVolatility":0.568,"delta":0.5488,"gamma":0.0008,"theta":-0.1019,"vega":3.3224,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:35:53"},{"contractSymbol":"AMD281215P00820000","optionType":"put","expiryDate":"2028-12-15","strike":820,"lastPrice":363.75,"bid":331.6,"ask":338,"volume":0,"openInterest":14,"impliedVolatility":0.5728,"delta":-0.5232,"gamma":0.0011,"theta":-0.1203,"vega":3.1429,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-11T11:30:38"},{"contractSymbol":"AMD281215C00830000","optionType":"call","expiryDate":"2028-12-15","strike":830,"lastPrice":130.29,"bid":131,"ask":138.5,"volume":0,"openInterest":251,"impliedVolatility":0.5677,"delta":0.5432,"gamma":0.0008,"theta":-0.1023,"vega":3.3276,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T13:42:40"},{"contractSymbol":"AMD281215P00830000","optionType":"put","expiryDate":"2028-12-15","strike":830,"lastPrice":390.12,"bid":339.5,"ask":346,"volume":0,"openInterest":62,"impliedVolatility":0.5736,"delta":-0.5307,"gamma":0.0011,"theta":-0.1206,"vega":3.141,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T09:37:04"},{"contractSymbol":"AMD281215C00840000","optionType":"call","expiryDate":"2028-12-15","strike":840,"lastPrice":103.42,"bid":129,"ask":136.8,"volume":0,"openInterest":159,"impliedVolatility":0.5681,"delta":0.5378,"gamma":0.0008,"theta":-0.1027,"vega":3.3321,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T12:27:06"},{"contractSymbol":"AMD281215P00840000","optionType":"put","expiryDate":"2028-12-15","strike":840,"lastPrice":361.35,"bid":347,"ask":354,"volume":0,"openInterest":56,"impliedVolatility":0.5736,"delta":-0.538,"gamma":0.0011,"theta":-0.1209,"vega":3.1282,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T10:56:05"},{"contractSymbol":"AMD281215C00850000","optionType":"call","expiryDate":"2028-12-15","strike":850,"lastPrice":127.79,"bid":127,"ask":134,"volume":93,"openInterest":777,"impliedVolatility":0.5668,"delta":0.5324,"gamma":0.0008,"theta":-0.103,"vega":3.3358,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:53:50"},{"contractSymbol":"AMD281215P00850000","optionType":"put","expiryDate":"2028-12-15","strike":850,"lastPrice":394.91,"bid":355,"ask":361,"volume":0,"openInterest":96,"impliedVolatility":0.5727,"delta":-0.5453,"gamma":0.0011,"theta":-0.1211,"vega":3.1131,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-10T15:27:43"},{"contractSymbol":"AMD281215C00860000","optionType":"call","expiryDate":"2028-12-15","strike":860,"lastPrice":124.8,"bid":126.05,"ask":132,"volume":0,"openInterest":2493,"impliedVolatility":0.5682,"delta":0.527,"gamma":0.0008,"theta":-0.1033,"vega":3.3388,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T14:05:55"},{"contractSymbol":"AMD281215P00860000","optionType":"put","expiryDate":"2028-12-15","strike":860,"lastPrice":437.94,"bid":360.55,"ask":369,"volume":0,"openInterest":52,"impliedVolatility":0.5693,"delta":-0.5525,"gamma":0.0011,"theta":-0.1212,"vega":3.1097,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-03T09:48:26"},{"contractSymbol":"AMD281215C00870000","optionType":"call","expiryDate":"2028-12-15","strike":870,"lastPrice":121.08,"bid":123,"ask":130,"volume":3,"openInterest":334,"impliedVolatility":0.5662,"delta":0.5218,"gamma":0.0008,"theta":-0.1036,"vega":3.3412,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:36:26"},{"contractSymbol":"AMD281215P00870000","optionType":"put","expiryDate":"2028-12-15","strike":870,"lastPrice":407.3,"bid":370.15,"ask":377,"volume":0,"openInterest":37,"impliedVolatility":0.5723,"delta":-0.5596,"gamma":0.0011,"theta":-0.1213,"vega":3.0963,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T15:38:36"},{"contractSymbol":"AMD281215C00880000","optionType":"call","expiryDate":"2028-12-15","strike":880,"lastPrice":119.01,"bid":122,"ask":128.3,"volume":11,"openInterest":520,"impliedVolatility":0.5677,"delta":0.5165,"gamma":0.0008,"theta":-0.1039,"vega":3.343,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:35:35"},{"contractSymbol":"AMD281215P00880000","optionType":"put","expiryDate":"2028-12-15","strike":880,"lastPrice":440.42,"bid":376,"ask":385,"volume":0,"openInterest":60,"impliedVolatility":0.569,"delta":-0.5669,"gamma":0.0011,"theta":-0.1215,"vega":3.0721,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-04T11:03:13"},{"contractSymbol":"AMD281215C00890000","optionType":"call","expiryDate":"2028-12-15","strike":890,"lastPrice":117.53,"bid":120,"ask":127,"volume":11,"openInterest":474,"impliedVolatility":0.5682,"delta":0.5114,"gamma":0.0008,"theta":-0.1042,"vega":3.3444,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:36:15"},{"contractSymbol":"AMD281215P00890000","optionType":"put","expiryDate":"2028-12-15","strike":890,"lastPrice":428.07,"bid":384,"ask":393,"volume":0,"openInterest":31,"impliedVolatility":0.5691,"delta":-0.5741,"gamma":0.0012,"theta":-0.1218,"vega":3.0542,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-10T15:21:28"},{"contractSymbol":"AMD281215C00900000","optionType":"call","expiryDate":"2028-12-15","strike":900,"lastPrice":114.44,"bid":119.35,"ask":125,"volume":84,"openInterest":1153,"impliedVolatility":0.5696,"delta":0.5063,"gamma":0.0008,"theta":-0.1044,"vega":3.3453,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:17:49"},{"contractSymbol":"AMD281215P00900000","optionType":"put","expiryDate":"2028-12-15","strike":900,"lastPrice":405.41,"bid":392.95,"ask":401,"volume":3,"openInterest":83,"impliedVolatility":0.5706,"delta":-0.5813,"gamma":0.0012,"theta":-0.122,"vega":3.0391,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:16:52"},{"contractSymbol":"AMD281215C00910000","optionType":"call","expiryDate":"2028-12-15","strike":910,"lastPrice":116.21,"bid":117,"ask":123,"volume":0,"openInterest":1110,"impliedVolatility":0.5683,"delta":0.5012,"gamma":0.0008,"theta":-0.1046,"vega":3.3458,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:42:41"},{"contractSymbol":"AMD281215P00910000","optionType":"put","expiryDate":"2028-12-15","strike":910,"lastPrice":411.97,"bid":401.35,"ask":409.85,"volume":2,"openInterest":52,"impliedVolatility":0.5724,"delta":-0.5883,"gamma":0.0012,"theta":-0.1222,"vega":3.0321,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:49:15"},{"contractSymbol":"AMD281215C00920000","optionType":"call","expiryDate":"2028-12-15","strike":920,"lastPrice":117.15,"bid":115,"ask":122,"volume":2,"openInterest":1118,"impliedVolatility":0.569,"delta":0.4962,"gamma":0.0008,"theta":-0.1048,"vega":3.3458,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:58:20"},{"contractSymbol":"AMD281215P00920000","optionType":"put","expiryDate":"2028-12-15","strike":920,"lastPrice":437.6,"bid":410,"ask":418,"volume":0,"openInterest":62,"impliedVolatility":0.5734,"delta":-0.5953,"gamma":0.0012,"theta":-0.1223,"vega":3.0139,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T13:36:20"},{"contractSymbol":"AMD281215C00930000","optionType":"call","expiryDate":"2028-12-15","strike":930,"lastPrice":104.05,"bid":114,"ask":120,"volume":0,"openInterest":642,"impliedVolatility":0.5696,"delta":0.4913,"gamma":0.0008,"theta":-0.1049,"vega":3.3454,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T11:17:59"},{"contractSymbol":"AMD281215P00930000","optionType":"put","expiryDate":"2028-12-15","strike":930,"lastPrice":454.43,"bid":419,"ask":426,"volume":0,"openInterest":178,"impliedVolatility":0.5746,"delta":-0.6022,"gamma":0.0012,"theta":-0.1223,"vega":2.9936,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-11T12:12:22"},{"contractSymbol":"AMD281215C00940000","optionType":"call","expiryDate":"2028-12-15","strike":940,"lastPrice":89,"bid":112,"ask":119,"volume":0,"openInterest":140,"impliedVolatility":0.57,"delta":0.4864,"gamma":0.0008,"theta":-0.105,"vega":3.3444,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T09:41:20"},{"contractSymbol":"AMD281215P00940000","optionType":"put","expiryDate":"2028-12-15","strike":940,"lastPrice":463.25,"bid":427,"ask":434,"volume":0,"openInterest":107,"impliedVolatility":0.574,"delta":-0.6091,"gamma":0.0012,"theta":-0.1221,"vega":2.9624,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-11T12:14:56"},{"contractSymbol":"AMD281215C00950000","optionType":"call","expiryDate":"2028-12-15","strike":950,"lastPrice":108.5,"bid":110.25,"ask":117,"volume":1,"openInterest":703,"impliedVolatility":0.5693,"delta":0.4816,"gamma":0.0008,"theta":-0.1052,"vega":3.3429,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:18:07"},{"contractSymbol":"AMD281215P00950000","optionType":"put","expiryDate":"2028-12-15","strike":950,"lastPrice":448.28,"bid":433,"ask":442,"volume":2,"openInterest":120,"impliedVolatility":0.5697,"delta":-0.616,"gamma":0.0012,"theta":-0.1222,"vega":2.9314,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:04:19"},{"contractSymbol":"AMD281215C00960000","optionType":"call","expiryDate":"2028-12-15","strike":960,"lastPrice":100.85,"bid":109,"ask":115.3,"volume":0,"openInterest":478,"impliedVolatility":0.5697,"delta":0.4768,"gamma":0.0008,"theta":-0.1052,"vega":3.3409,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T09:34:02"},{"contractSymbol":"AMD281215P00960000","optionType":"put","expiryDate":"2028-12-15","strike":960,"lastPrice":457.75,"bid":442,"ask":451,"volume":0,"openInterest":78,"impliedVolatility":0.5722,"delta":-0.623,"gamma":0.0012,"theta":-0.1223,"vega":2.9046,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:28:53"},{"contractSymbol":"AMD281215C00970000","optionType":"call","expiryDate":"2028-12-15","strike":970,"lastPrice":106.25,"bid":107.25,"ask":114,"volume":0,"openInterest":168,"impliedVolatility":0.5698,"delta":0.4721,"gamma":0.0008,"theta":-0.1053,"vega":3.3383,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:40:59"},{"contractSymbol":"AMD281215P00970000","optionType":"put","expiryDate":"2028-12-15","strike":970,"lastPrice":488.98,"bid":451,"ask":459,"volume":0,"openInterest":92,"impliedVolatility":0.5728,"delta":-0.63,"gamma":0.0012,"theta":-0.1225,"vega":2.8914,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-11T12:13:54"},{"contractSymbol":"AMD281215C00980000","optionType":"call","expiryDate":"2028-12-15","strike":980,"lastPrice":105.13,"bid":106,"ask":113,"volume":0,"openInterest":139,"impliedVolatility":0.5711,"delta":0.4674,"gamma":0.0008,"theta":-0.1054,"vega":3.3352,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:41:26"},{"contractSymbol":"AMD281215P00980000","optionType":"put","expiryDate":"2028-12-15","strike":980,"lastPrice":496.64,"bid":459,"ask":468,"volume":0,"openInterest":37,"impliedVolatility":0.5733,"delta":-0.6368,"gamma":0.0012,"theta":-0.1226,"vega":2.8695,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-09T14:44:54"},{"contractSymbol":"AMD281215C00990000","optionType":"call","expiryDate":"2028-12-15","strike":990,"lastPrice":102.7,"bid":104,"ask":111,"volume":4,"openInterest":822,"impliedVolatility":0.5697,"delta":0.4628,"gamma":0.0008,"theta":-0.1054,"vega":3.3315,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:18:08"},{"contractSymbol":"AMD281215P00990000","optionType":"put","expiryDate":"2028-12-15","strike":990,"lastPrice":561.75,"bid":467,"ask":476,"volume":0,"openInterest":123,"impliedVolatility":0.5719,"delta":-0.6435,"gamma":0.0012,"theta":-0.1226,"vega":2.8484,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-30T09:55:33"},{"contractSymbol":"AMD281215C01000000","optionType":"call","expiryDate":"2028-12-15","strike":1000,"lastPrice":104.5,"bid":103,"ask":110,"volume":108,"openInterest":1194,"impliedVolatility":0.5711,"delta":0.4583,"gamma":0.0008,"theta":-0.1054,"vega":3.3274,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:00"},{"contractSymbol":"AMD281215P01000000","optionType":"put","expiryDate":"2028-12-15","strike":1000,"lastPrice":526.21,"bid":476,"ask":484,"volume":0,"openInterest":102,"impliedVolatility":0.5721,"delta":-0.6502,"gamma":0.0012,"theta":-0.1225,"vega":2.8279,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-09T09:30:02"},{"contractSymbol":"AMD281215C01010000","optionType":"call","expiryDate":"2028-12-15","strike":1010,"lastPrice":97.45,"bid":102,"ask":108,"volume":2,"openInterest":403,"impliedVolatility":0.571,"delta":0.4538,"gamma":0.0008,"theta":-0.1055,"vega":3.3228,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:35:26"},{"contractSymbol":"AMD281215P01010000","optionType":"put","expiryDate":"2028-12-15","strike":1010,"lastPrice":526.8,"bid":485,"ask":493,"volume":0,"openInterest":114,"impliedVolatility":0.574,"delta":-0.6567,"gamma":0.0012,"theta":-0.1224,"vega":2.8143,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-11T10:10:07"},{"contractSymbol":"AMD281215C01020000","optionType":"call","expiryDate":"2028-12-15","strike":1020,"lastPrice":98.95,"bid":100,"ask":107,"volume":1,"openInterest":114,"impliedVolatility":0.5708,"delta":0.4493,"gamma":0.0008,"theta":-0.1054,"vega":3.318,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:46:11"},{"contractSymbol":"AMD281215P01020000","optionType":"put","expiryDate":"2028-12-15","strike":1020,"lastPrice":532.29,"bid":493,"ask":502,"volume":0,"openInterest":56,"impliedVolatility":0.5741,"delta":-0.6633,"gamma":0.0012,"theta":-0.1221,"vega":2.7786,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-11T12:12:30"},{"contractSymbol":"AMD281215C01030000","optionType":"call","expiryDate":"2028-12-15","strike":1030,"lastPrice":101.3,"bid":99,"ask":106,"volume":0,"openInterest":142,"impliedVolatility":0.5721,"delta":0.4449,"gamma":0.0008,"theta":-0.1054,"vega":3.3128,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:47:54"},{"contractSymbol":"AMD281215P01030000","optionType":"put","expiryDate":"2028-12-15","strike":1030,"lastPrice":541.43,"bid":501.05,"ask":510,"volume":0,"openInterest":132,"impliedVolatility":0.5721,"delta":-0.6699,"gamma":0.0012,"theta":-0.1218,"vega":2.7288,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-11T12:11:18"},{"contractSymbol":"AMD281215C01040000","optionType":"call","expiryDate":"2028-12-15","strike":1040,"lastPrice":96.5,"bid":97,"ask":104,"volume":2,"openInterest":69,"impliedVolatility":0.5703,"delta":0.4405,"gamma":0.0008,"theta":-0.1054,"vega":3.3074,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:34:45"},{"contractSymbol":"AMD281215P01040000","optionType":"put","expiryDate":"2028-12-15","strike":1040,"lastPrice":555.02,"bid":510,"ask":519,"volume":0,"openInterest":125,"impliedVolatility":0.5735,"delta":-0.6765,"gamma":0.0012,"theta":-0.1219,"vega":2.6868,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T15:38:36"},{"contractSymbol":"AMD281215C01050000","optionType":"call","expiryDate":"2028-12-15","strike":1050,"lastPrice":96.25,"bid":96,"ask":103,"volume":0,"openInterest":731,"impliedVolatility":0.5714,"delta":0.4362,"gamma":0.0008,"theta":-0.1053,"vega":3.3018,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T14:04:21"},{"contractSymbol":"AMD281215P01050000","optionType":"put","expiryDate":"2028-12-15","strike":1050,"lastPrice":559.19,"bid":519,"ask":528,"volume":0,"openInterest":109,"impliedVolatility":0.573,"delta":-0.6832,"gamma":0.0012,"theta":-0.122,"vega":2.6574,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-11T12:18:24"},{"contractSymbol":"AMD281215C01060000","optionType":"call","expiryDate":"2028-12-15","strike":1060,"lastPrice":94.74,"bid":95,"ask":102,"volume":0,"openInterest":176,"impliedVolatility":0.5724,"delta":0.432,"gamma":0.0008,"theta":-0.1052,"vega":3.296,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:14:15"},{"contractSymbol":"AMD281215P01060000","optionType":"put","expiryDate":"2028-12-15","strike":1060,"lastPrice":568.39,"bid":527,"ask":536,"volume":0,"openInterest":66,"impliedVolatility":0.5703,"delta":-0.6898,"gamma":0.0012,"theta":-0.1221,"vega":2.6439,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-11T12:12:22"},{"contractSymbol":"AMD281215C01070000","optionType":"call","expiryDate":"2028-12-15","strike":1070,"lastPrice":97.11,"bid":94,"ask":100.5,"volume":0,"openInterest":256,"impliedVolatility":0.5726,"delta":0.4278,"gamma":0.0008,"theta":-0.1052,"vega":3.29,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:14:37"},{"contractSymbol":"AMD281215P01070000","optionType":"put","expiryDate":"2028-12-15","strike":1070,"lastPrice":577.29,"bid":535.15,"ask":545,"volume":0,"openInterest":72,"impliedVolatility":0.572,"delta":-0.6963,"gamma":0.0012,"theta":-0.122,"vega":2.6268,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-11T12:18:48"},{"contractSymbol":"AMD281215C01080000","optionType":"call","expiryDate":"2028-12-15","strike":1080,"lastPrice":88.5,"bid":92,"ask":99,"volume":1,"openInterest":315,"impliedVolatility":0.5713,"delta":0.4236,"gamma":0.0008,"theta":-0.1051,"vega":3.2838,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:28:32"},{"contractSymbol":"AMD281215P01080000","optionType":"put","expiryDate":"2028-12-15","strike":1080,"lastPrice":586.87,"bid":545,"ask":554,"volume":0,"openInterest":255,"impliedVolatility":0.5748,"delta":-0.7027,"gamma":0.0013,"theta":-0.1219,"vega":2.6009,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-11T12:14:56"},{"contractSymbol":"AMD281215C01090000","optionType":"call","expiryDate":"2028-12-15","strike":1090,"lastPrice":90.8,"bid":91,"ask":98,"volume":4,"openInterest":1036,"impliedVolatility":0.5721,"delta":0.4195,"gamma":0.0008,"theta":-0.105,"vega":3.2772,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:38:22"},{"contractSymbol":"AMD281215P01090000","optionType":"put","expiryDate":"2028-12-15","strike":1090,"lastPrice":603.8,"bid":553.1,"ask":562,"volume":0,"openInterest":172,"impliedVolatility":0.5721,"delta":-0.709,"gamma":0.0013,"theta":-0.1216,"vega":2.5675,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-10T15:21:28"},{"contractSymbol":"AMD281215C01100000","optionType":"call","expiryDate":"2028-12-15","strike":1100,"lastPrice":87.17,"bid":90,"ask":97.15,"volume":12,"openInterest":585,"impliedVolatility":0.5714,"delta":0.4154,"gamma":0.0008,"theta":-0.1048,"vega":3.2704,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:17:49"},{"contractSymbol":"AMD281215P01100000","optionType":"put","expiryDate":"2028-12-15","strike":1100,"lastPrice":577.32,"bid":564,"ask":571,"volume":3,"openInterest":352,"impliedVolatility":0.5767,"delta":-0.7151,"gamma":0.0013,"theta":-0.1212,"vega":2.5274,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:16:52"},{"contractSymbol":"AMD281215C01110000","optionType":"call","expiryDate":"2028-12-15","strike":1110,"lastPrice":89,"bid":89,"ask":96,"volume":20,"openInterest":673,"impliedVolatility":0.5736,"delta":0.4114,"gamma":0.0008,"theta":-0.1047,"vega":3.2633,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:50:10"},{"contractSymbol":"AMD281215P01110000","optionType":"put","expiryDate":"2028-12-15","strike":1110,"lastPrice":613.4,"bid":571,"ask":580,"volume":0,"openInterest":231,"impliedVolatility":0.5734,"delta":-0.7214,"gamma":0.0013,"theta":-0.1208,"vega":2.4719,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-11T12:13:46"},{"contractSymbol":"AMD281215C01120000","optionType":"call","expiryDate":"2028-12-15","strike":1120,"lastPrice":90,"bid":87,"ask":91.7,"volume":207,"openInterest":4082,"impliedVolatility":0.5677,"delta":0.4074,"gamma":0.0008,"theta":-0.1046,"vega":3.2558,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:03"},{"contractSymbol":"AMD281215P01120000","optionType":"put","expiryDate":"2028-12-15","strike":1120,"lastPrice":596.82,"bid":580,"ask":589,"volume":2,"openInterest":323,"impliedVolatility":0.5739,"delta":-0.7277,"gamma":0.0013,"theta":-0.1207,"vega":2.4061,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:04:19"},{"contractSymbol":"AMD290119C00005000","optionType":"call","expiryDate":"2029-01-19","strike":5,"lastPrice":499.85,"bid":551,"ask":561,"volume":0,"openInterest":83,"impliedVolatility":0,"delta":1,"gamma":0,"theta":0,"vega":0.0095,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T13:53:39"},{"contractSymbol":"AMD290119P00005000","optionType":"put","expiryDate":"2029-01-19","strike":5,"lastPrice":0,"bid":0,"ask":0.5,"volume":0,"openInterest":0,"impliedVolatility":1.3823,"delta":-0.0003,"gamma":0,"theta":-0.0006,"vega":0.0084,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD290119C00010000","optionType":"call","expiryDate":"2029-01-19","strike":10,"lastPrice":0,"bid":547,"ask":557,"volume":0,"openInterest":0,"impliedVolatility":1.1837,"delta":1,"gamma":0,"theta":0,"vega":0.0172,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD290119P00010000","optionType":"put","expiryDate":"2029-01-19","strike":10,"lastPrice":0,"bid":0,"ask":6.95,"volume":0,"openInterest":0,"impliedVolatility":1.9038,"delta":-0.0005,"gamma":0,"theta":-0.0009,"vega":0.0144,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD290119C00015000","optionType":"call","expiryDate":"2029-01-19","strike":15,"lastPrice":0,"bid":542,"ask":552,"volume":0,"openInterest":0,"impliedVolatility":0.8203,"delta":1,"gamma":0,"theta":0,"vega":0.0238,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD290119P00015000","optionType":"put","expiryDate":"2029-01-19","strike":15,"lastPrice":0,"bid":0,"ask":8.45,"volume":0,"openInterest":0,"impliedVolatility":1.6984,"delta":-0.0007,"gamma":0,"theta":-0.0011,"vega":0.02,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD290119C00020000","optionType":"call","expiryDate":"2029-01-19","strike":20,"lastPrice":0,"bid":538,"ask":548,"volume":0,"openInterest":0,"impliedVolatility":0.9981,"delta":1,"gamma":0,"theta":0,"vega":0.0298,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD290119P00020000","optionType":"put","expiryDate":"2029-01-19","strike":20,"lastPrice":0,"bid":0,"ask":10,"volume":0,"openInterest":0,"impliedVolatility":1.5764,"delta":-0.0009,"gamma":0,"theta":-0.0013,"vega":0.0256,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD290119C00025000","optionType":"call","expiryDate":"2029-01-19","strike":25,"lastPrice":0,"bid":533,"ask":543,"volume":0,"openInterest":0,"impliedVolatility":0.7577,"delta":1,"gamma":0,"theta":0,"vega":0.0355,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD290119P00025000","optionType":"put","expiryDate":"2029-01-19","strike":25,"lastPrice":0,"bid":0,"ask":10,"volume":0,"openInterest":0,"impliedVolatility":1.431,"delta":-0.0011,"gamma":0,"theta":-0.0015,"vega":0.0314,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD290119C00030000","optionType":"call","expiryDate":"2029-01-19","strike":30,"lastPrice":0,"bid":529,"ask":539,"volume":0,"openInterest":0,"impliedVolatility":0.8725,"delta":0.9996,"gamma":0,"theta":0,"vega":0.0413,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD290119P00030000","optionType":"put","expiryDate":"2029-01-19","strike":30,"lastPrice":0,"bid":0,"ask":10,"volume":0,"openInterest":0,"impliedVolatility":1.3223,"delta":-0.0013,"gamma":0,"theta":-0.0017,"vega":0.0377,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD290119C00035000","optionType":"call","expiryDate":"2029-01-19","strike":35,"lastPrice":0,"bid":525,"ask":535,"volume":0,"openInterest":0,"impliedVolatility":0.9018,"delta":0.9992,"gamma":0,"theta":0,"vega":0.0474,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD290119P00035000","optionType":"put","expiryDate":"2029-01-19","strike":35,"lastPrice":0,"bid":0,"ask":10,"volume":0,"openInterest":0,"impliedVolatility":1.2363,"delta":-0.0016,"gamma":0,"theta":-0.002,"vega":0.0442,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD290119C00040000","optionType":"call","expiryDate":"2029-01-19","strike":40,"lastPrice":0,"bid":520,"ask":530,"volume":0,"openInterest":0,"impliedVolatility":0.7731,"delta":0.9988,"gamma":0,"theta":0,"vega":0.0538,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD290119P00040000","optionType":"put","expiryDate":"2029-01-19","strike":40,"lastPrice":0,"bid":0,"ask":10,"volume":0,"openInterest":0,"impliedVolatility":1.1653,"delta":-0.0018,"gamma":0,"theta":-0.0022,"vega":0.0514,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD290119C00045000","optionType":"call","expiryDate":"2029-01-19","strike":45,"lastPrice":0,"bid":516,"ask":526,"volume":0,"openInterest":0,"impliedVolatility":0.8077,"delta":0.9984,"gamma":0,"theta":0,"vega":0.0608,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD290119P00045000","optionType":"put","expiryDate":"2029-01-19","strike":45,"lastPrice":0,"bid":0,"ask":10,"volume":0,"openInterest":0,"impliedVolatility":1.1051,"delta":-0.0022,"gamma":0,"theta":-0.0024,"vega":0.0589,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD290119C00050000","optionType":"call","expiryDate":"2029-01-19","strike":50,"lastPrice":0,"bid":512,"ask":522,"volume":0,"openInterest":0,"impliedVolatility":0.8213,"delta":0.998,"gamma":0,"theta":0,"vega":0.0684,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD290119P00050000","optionType":"put","expiryDate":"2029-01-19","strike":50,"lastPrice":0.25,"bid":0,"ask":10,"volume":0,"openInterest":1,"impliedVolatility":1.053,"delta":-0.0025,"gamma":0,"theta":-0.0027,"vega":0.0672,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T13:22:58"},{"contractSymbol":"AMD290119C00055000","optionType":"call","expiryDate":"2029-01-19","strike":55,"lastPrice":0,"bid":507,"ask":517,"volume":0,"openInterest":0,"impliedVolatility":0.7299,"delta":0.9976,"gamma":0,"theta":0,"vega":0.0768,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD290119P00055000","optionType":"put","expiryDate":"2029-01-19","strike":55,"lastPrice":0,"bid":0,"ask":10,"volume":0,"openInterest":0,"impliedVolatility":1.007,"delta":-0.0029,"gamma":0,"theta":-0.003,"vega":0.0763,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD290119C00060000","optionType":"call","expiryDate":"2029-01-19","strike":60,"lastPrice":0,"bid":503,"ask":513,"volume":0,"openInterest":0,"impliedVolatility":0.7484,"delta":0.9971,"gamma":0,"theta":0,"vega":0.086,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD290119P00060000","optionType":"put","expiryDate":"2029-01-19","strike":60,"lastPrice":0,"bid":0.01,"ask":10,"volume":0,"openInterest":0,"impliedVolatility":0.9664,"delta":-0.0033,"gamma":0,"theta":-0.0033,"vega":0.0861,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD290119C00065000","optionType":"call","expiryDate":"2029-01-19","strike":65,"lastPrice":0,"bid":499,"ask":509,"volume":0,"openInterest":0,"impliedVolatility":0.7162,"delta":0.9966,"gamma":0,"theta":0,"vega":0.0962,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD290119P00065000","optionType":"put","expiryDate":"2029-01-19","strike":65,"lastPrice":0,"bid":0.01,"ask":5,"volume":0,"openInterest":0,"impliedVolatility":0.8087,"delta":-0.0037,"gamma":0,"theta":-0.0037,"vega":0.0968,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD290119C00070000","optionType":"call","expiryDate":"2029-01-19","strike":70,"lastPrice":0,"bid":494,"ask":504,"volume":0,"openInterest":0,"impliedVolatility":0.6862,"delta":0.9961,"gamma":0,"theta":0,"vega":0.1071,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD290119P00070000","optionType":"put","expiryDate":"2029-01-19","strike":70,"lastPrice":0,"bid":0.01,"ask":10,"volume":0,"openInterest":0,"impliedVolatility":0.8961,"delta":-0.0042,"gamma":0,"theta":-0.004,"vega":0.108,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD290119C00075000","optionType":"call","expiryDate":"2029-01-19","strike":75,"lastPrice":0,"bid":490,"ask":500,"volume":0,"openInterest":0,"impliedVolatility":0.6982,"delta":0.9956,"gamma":0,"theta":0,"vega":0.1189,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD290119P00075000","optionType":"put","expiryDate":"2029-01-19","strike":75,"lastPrice":0,"bid":0.01,"ask":8.7,"volume":0,"openInterest":0,"impliedVolatility":0.84,"delta":-0.0048,"gamma":0,"theta":-0.0044,"vega":0.1204,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD290119C00080000","optionType":"call","expiryDate":"2029-01-19","strike":80,"lastPrice":0,"bid":486,"ask":496,"volume":0,"openInterest":0,"impliedVolatility":0.7042,"delta":0.995,"gamma":0,"theta":0,"vega":0.1315,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD290119P00080000","optionType":"put","expiryDate":"2029-01-19","strike":80,"lastPrice":0,"bid":0.01,"ask":10,"volume":0,"openInterest":0,"impliedVolatility":0.8371,"delta":-0.0054,"gamma":0,"theta":-0.0048,"vega":0.1335,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD290119C00085000","optionType":"call","expiryDate":"2029-01-19","strike":85,"lastPrice":0,"bid":482,"ask":491,"volume":0,"openInterest":0,"impliedVolatility":0.6789,"delta":0.9944,"gamma":0,"theta":0,"vega":0.1452,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD290119P00085000","optionType":"put","expiryDate":"2029-01-19","strike":85,"lastPrice":0,"bid":0.01,"ask":5,"volume":0,"openInterest":0,"impliedVolatility":0.7077,"delta":-0.006,"gamma":0,"theta":-0.0053,"vega":0.1481,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD290119C00090000","optionType":"call","expiryDate":"2029-01-19","strike":90,"lastPrice":0,"bid":477,"ask":487,"volume":0,"openInterest":0,"impliedVolatility":0.6552,"delta":0.9937,"gamma":0,"theta":0,"vega":0.16,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD290119P00090000","optionType":"put","expiryDate":"2029-01-19","strike":90,"lastPrice":0,"bid":0.01,"ask":7,"volume":0,"openInterest":0,"impliedVolatility":0.731,"delta":-0.0067,"gamma":0,"theta":-0.0057,"vega":0.1631,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD290119C00095000","optionType":"call","expiryDate":"2029-01-19","strike":95,"lastPrice":0,"bid":473,"ask":483,"volume":0,"openInterest":0,"impliedVolatility":0.6596,"delta":0.9929,"gamma":0,"theta":0,"vega":0.1758,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD290119P00095000","optionType":"put","expiryDate":"2029-01-19","strike":95,"lastPrice":0,"bid":0.01,"ask":6,"volume":0,"openInterest":0,"impliedVolatility":0.6895,"delta":-0.0074,"gamma":0,"theta":-0.0062,"vega":0.1794,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD290119C00100000","optionType":"call","expiryDate":"2029-01-19","strike":100,"lastPrice":0,"bid":469,"ask":479,"volume":0,"openInterest":0,"impliedVolatility":0.6615,"delta":0.9922,"gamma":0,"theta":0,"vega":0.1924,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD290119P00100000","optionType":"put","expiryDate":"2029-01-19","strike":100,"lastPrice":2.02,"bid":0.01,"ask":7,"volume":1,"openInterest":1,"impliedVolatility":0.6901,"delta":-0.0083,"gamma":0,"theta":-0.0068,"vega":0.1963,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:39:58"},{"contractSymbol":"AMD290119C00105000","optionType":"call","expiryDate":"2029-01-19","strike":105,"lastPrice":0,"bid":465,"ask":475,"volume":0,"openInterest":0,"impliedVolatility":0.6408,"delta":0.9913,"gamma":0,"theta":0,"vega":0.2098,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD290119P00105000","optionType":"put","expiryDate":"2029-01-19","strike":105,"lastPrice":3.35,"bid":0.91,"ask":8,"volume":0,"openInterest":2,"impliedVolatility":0.704,"delta":-0.0092,"gamma":0,"theta":-0.0073,"vega":0.2145,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T14:54:46"},{"contractSymbol":"AMD290119C00110000","optionType":"call","expiryDate":"2029-01-19","strike":110,"lastPrice":450.28,"bid":460,"ask":470,"volume":0,"openInterest":3,"impliedVolatility":0.6212,"delta":0.9904,"gamma":0,"theta":0,"vega":0.2282,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:54:53"},{"contractSymbol":"AMD290119P00110000","optionType":"put","expiryDate":"2029-01-19","strike":110,"lastPrice":2.51,"bid":1.5,"ask":10,"volume":0,"openInterest":1,"impliedVolatility":0.7238,"delta":-0.0101,"gamma":0,"theta":-0.0079,"vega":0.2336,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T13:32:48"},{"contractSymbol":"AMD290119C00115000","optionType":"call","expiryDate":"2029-01-19","strike":115,"lastPrice":0,"bid":456,"ask":466,"volume":0,"openInterest":0,"impliedVolatility":0.6225,"delta":0.9894,"gamma":0,"theta":0,"vega":0.2478,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD290119P00115000","optionType":"put","expiryDate":"2029-01-19","strike":115,"lastPrice":0,"bid":0.05,"ask":10,"volume":0,"openInterest":0,"impliedVolatility":0.6845,"delta":-0.0111,"gamma":0.0001,"theta":-0.0085,"vega":0.254,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD290119C00120000","optionType":"call","expiryDate":"2029-01-19","strike":120,"lastPrice":0,"bid":452,"ask":462,"volume":0,"openInterest":0,"impliedVolatility":0.6224,"delta":0.9884,"gamma":0.0001,"theta":0,"vega":0.2685,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD290119P00120000","optionType":"put","expiryDate":"2029-01-19","strike":120,"lastPrice":3,"bid":2,"ask":10,"volume":2,"openInterest":0,"impliedVolatility":0.6933,"delta":-0.0122,"gamma":0.0001,"theta":-0.0092,"vega":0.2757,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:00:45"},{"contractSymbol":"AMD290119C00125000","optionType":"call","expiryDate":"2029-01-19","strike":125,"lastPrice":0,"bid":448,"ask":458,"volume":0,"openInterest":0,"impliedVolatility":0.6213,"delta":0.9873,"gamma":0.0001,"theta":0,"vega":0.2901,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD290119P00125000","optionType":"put","expiryDate":"2029-01-19","strike":125,"lastPrice":0,"bid":2,"ask":10,"volume":0,"openInterest":0,"impliedVolatility":0.6761,"delta":-0.0134,"gamma":0.0001,"theta":-0.0098,"vega":0.2972,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD290119C00130000","optionType":"call","expiryDate":"2029-01-19","strike":130,"lastPrice":0,"bid":444,"ask":454,"volume":0,"openInterest":0,"impliedVolatility":0.6193,"delta":0.9861,"gamma":0.0001,"theta":0,"vega":0.3125,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD290119P00130000","optionType":"put","expiryDate":"2029-01-19","strike":130,"lastPrice":0,"bid":2,"ask":9.85,"volume":0,"openInterest":0,"impliedVolatility":0.6582,"delta":-0.0146,"gamma":0.0001,"theta":-0.0105,"vega":0.3203,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD290119C00135000","optionType":"call","expiryDate":"2029-01-19","strike":135,"lastPrice":434,"bid":440,"ask":450,"volume":0,"openInterest":4,"impliedVolatility":0.6167,"delta":0.9848,"gamma":0.0001,"theta":0,"vega":0.3356,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:41:30"},{"contractSymbol":"AMD290119P00135000","optionType":"put","expiryDate":"2029-01-19","strike":135,"lastPrice":4,"bid":2,"ask":10,"volume":0,"openInterest":1,"impliedVolatility":0.6443,"delta":-0.0158,"gamma":0.0001,"theta":-0.0112,"vega":0.344,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T13:32:48"},{"contractSymbol":"AMD290119C00140000","optionType":"call","expiryDate":"2029-01-19","strike":140,"lastPrice":429.5,"bid":436,"ask":446,"volume":0,"openInterest":2,"impliedVolatility":0.6136,"delta":0.9836,"gamma":0.0001,"theta":0,"vega":0.3598,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T13:24:30"},{"contractSymbol":"AMD290119P00140000","optionType":"put","expiryDate":"2029-01-19","strike":140,"lastPrice":4.29,"bid":2,"ask":10,"volume":1,"openInterest":0,"impliedVolatility":0.6292,"delta":-0.0172,"gamma":0.0001,"theta":-0.012,"vega":0.3697,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:39:58"},{"contractSymbol":"AMD290119C00145000","optionType":"call","expiryDate":"2029-01-19","strike":145,"lastPrice":0,"bid":432,"ask":442,"volume":0,"openInterest":0,"impliedVolatility":0.5979,"delta":0.9822,"gamma":0.0001,"theta":0,"vega":0.3851,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD290119P00145000","optionType":"put","expiryDate":"2029-01-19","strike":145,"lastPrice":0,"bid":2,"ask":10,"volume":0,"openInterest":0,"impliedVolatility":0.6148,"delta":-0.0186,"gamma":0.0001,"theta":-0.0128,"vega":0.3952,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD290119C00150000","optionType":"call","expiryDate":"2029-01-19","strike":150,"lastPrice":392.5,"bid":428,"ask":438,"volume":0,"openInterest":1,"impliedVolatility":0.5948,"delta":0.9807,"gamma":0.0001,"theta":0,"vega":0.4115,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T09:35:04"},{"contractSymbol":"AMD290119P00150000","optionType":"put","expiryDate":"2029-01-19","strike":150,"lastPrice":5,"bid":2.05,"ask":5.2,"volume":1,"openInterest":0,"impliedVolatility":0.5416,"delta":-0.0202,"gamma":0.0001,"theta":-0.0136,"vega":0.4234,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:18:46"},{"contractSymbol":"AMD290119C00155000","optionType":"call","expiryDate":"2029-01-19","strike":155,"lastPrice":0,"bid":424,"ask":434,"volume":0,"openInterest":0,"impliedVolatility":0.5912,"delta":0.9792,"gamma":0.0001,"theta":0,"vega":0.4387,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD290119P00155000","optionType":"put","expiryDate":"2029-01-19","strike":155,"lastPrice":5.71,"bid":2,"ask":11,"volume":1,"openInterest":0,"impliedVolatility":0.5981,"delta":-0.0218,"gamma":0.0001,"theta":-0.0144,"vega":0.4502,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:39:58"},{"contractSymbol":"AMD290119C00160000","optionType":"call","expiryDate":"2029-01-19","strike":160,"lastPrice":0,"bid":420,"ask":430,"volume":0,"openInterest":0,"impliedVolatility":0.5875,"delta":0.9776,"gamma":0.0001,"theta":0,"vega":0.4664,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD290119P00160000","optionType":"put","expiryDate":"2029-01-19","strike":160,"lastPrice":6.26,"bid":5,"ask":11,"volume":0,"openInterest":13,"impliedVolatility":0.614,"delta":-0.0234,"gamma":0.0001,"theta":-0.0153,"vega":0.4795,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:40:33"},{"contractSymbol":"AMD290119C00165000","optionType":"call","expiryDate":"2029-01-19","strike":165,"lastPrice":0,"bid":416,"ask":425,"volume":0,"openInterest":0,"impliedVolatility":0.5835,"delta":0.9759,"gamma":0.0001,"theta":0,"vega":0.4949,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD290119P00165000","optionType":"put","expiryDate":"2029-01-19","strike":165,"lastPrice":0,"bid":2,"ask":12,"volume":0,"openInterest":0,"impliedVolatility":0.5821,"delta":-0.0252,"gamma":0.0001,"theta":-0.0162,"vega":0.5085,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD290119C00170000","optionType":"call","expiryDate":"2029-01-19","strike":170,"lastPrice":0,"bid":412,"ask":421,"volume":0,"openInterest":0,"impliedVolatility":0.5793,"delta":0.9742,"gamma":0.0001,"theta":0,"vega":0.5242,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD290119P00170000","optionType":"put","expiryDate":"2029-01-19","strike":170,"lastPrice":0,"bid":2,"ask":12,"volume":0,"openInterest":0,"impliedVolatility":0.5694,"delta":-0.0271,"gamma":0.0001,"theta":-0.0171,"vega":0.5402,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD290119C00175000","optionType":"call","expiryDate":"2029-01-19","strike":175,"lastPrice":0,"bid":408,"ask":417,"volume":0,"openInterest":0,"impliedVolatility":0.5749,"delta":0.9724,"gamma":0.0001,"theta":0,"vega":0.5546,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD290119P00175000","optionType":"put","expiryDate":"2029-01-19","strike":175,"lastPrice":8.76,"bid":3,"ask":13,"volume":0,"openInterest":1,"impliedVolatility":0.5752,"delta":-0.029,"gamma":0.0001,"theta":-0.018,"vega":0.5716,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T09:47:17"},{"contractSymbol":"AMD290119C00180000","optionType":"call","expiryDate":"2029-01-19","strike":180,"lastPrice":372.66,"bid":404,"ask":414,"volume":0,"openInterest":1,"impliedVolatility":0.5788,"delta":0.9704,"gamma":0.0001,"theta":0,"vega":0.586,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T10:59:39"},{"contractSymbol":"AMD290119P00180000","optionType":"put","expiryDate":"2029-01-19","strike":180,"lastPrice":0,"bid":3,"ask":13,"volume":0,"openInterest":0,"impliedVolatility":0.5634,"delta":-0.0309,"gamma":0.0001,"theta":-0.019,"vega":0.6039,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD290119C00185000","optionType":"call","expiryDate":"2029-01-19","strike":185,"lastPrice":389.51,"bid":400,"ask":410,"volume":0,"openInterest":20,"impliedVolatility":0.5738,"delta":0.9685,"gamma":0.0001,"theta":0,"vega":0.6181,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:38:13"},{"contractSymbol":"AMD290119P00185000","optionType":"put","expiryDate":"2029-01-19","strike":185,"lastPrice":0,"bid":5.25,"ask":14,"volume":0,"openInterest":0,"impliedVolatility":0.5773,"delta":-0.0331,"gamma":0.0002,"theta":-0.02,"vega":0.6368,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD290119C00190000","optionType":"call","expiryDate":"2029-01-19","strike":190,"lastPrice":385.9,"bid":396,"ask":404.6,"volume":2,"openInterest":1,"impliedVolatility":0.558,"delta":0.9664,"gamma":0.0002,"theta":0,"vega":0.6507,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:50:56"},{"contractSymbol":"AMD290119P00190000","optionType":"put","expiryDate":"2029-01-19","strike":190,"lastPrice":10.2,"bid":5,"ask":14,"volume":0,"openInterest":2,"impliedVolatility":0.5636,"delta":-0.0352,"gamma":0.0002,"theta":-0.021,"vega":0.6705,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:49:36"},{"contractSymbol":"AMD290119C00195000","optionType":"call","expiryDate":"2029-01-19","strike":195,"lastPrice":381.65,"bid":393,"ask":402,"volume":0,"openInterest":20,"impliedVolatility":0.571,"delta":0.9643,"gamma":0.0002,"theta":0,"vega":0.6838,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:37:17"},{"contractSymbol":"AMD290119P00195000","optionType":"put","expiryDate":"2029-01-19","strike":195,"lastPrice":0,"bid":5.45,"ask":15,"volume":0,"openInterest":0,"impliedVolatility":0.5626,"delta":-0.0375,"gamma":0.0002,"theta":-0.022,"vega":0.7047,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD290119C00200000","optionType":"call","expiryDate":"2029-01-19","strike":200,"lastPrice":381.76,"bid":389,"ask":398,"volume":2,"openInterest":75,"impliedVolatility":0.5657,"delta":0.9621,"gamma":0.0002,"theta":0,"vega":0.7173,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:31:21"},{"contractSymbol":"AMD290119P00200000","optionType":"put","expiryDate":"2029-01-19","strike":200,"lastPrice":12.31,"bid":6,"ask":16,"volume":0,"openInterest":1,"impliedVolatility":0.5622,"delta":-0.0398,"gamma":0.0002,"theta":-0.023,"vega":0.7394,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T13:34:48"},{"contractSymbol":"AMD290119C00210000","optionType":"call","expiryDate":"2029-01-19","strike":210,"lastPrice":372.36,"bid":381,"ask":391,"volume":0,"openInterest":52,"impliedVolatility":0.5614,"delta":0.9575,"gamma":0.0002,"theta":0,"vega":0.7868,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:56:48"},{"contractSymbol":"AMD290119P00210000","optionType":"put","expiryDate":"2029-01-19","strike":210,"lastPrice":13.14,"bid":8,"ask":17,"volume":0,"openInterest":11,"impliedVolatility":0.5591,"delta":-0.0446,"gamma":0.0002,"theta":-0.0252,"vega":0.8117,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:13:22"},{"contractSymbol":"AMD290119C00220000","optionType":"call","expiryDate":"2029-01-19","strike":220,"lastPrice":364.37,"bid":374,"ask":384,"volume":4,"openInterest":54,"impliedVolatility":0.562,"delta":0.9526,"gamma":0.0002,"theta":0,"vega":0.8592,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:21:27"},{"contractSymbol":"AMD290119P00220000","optionType":"put","expiryDate":"2029-01-19","strike":220,"lastPrice":14.53,"bid":10,"ask":19,"volume":1,"openInterest":0,"impliedVolatility":0.5605,"delta":-0.0499,"gamma":0.0002,"theta":-0.0274,"vega":0.8868,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:44:26"},{"contractSymbol":"AMD290119C00230000","optionType":"call","expiryDate":"2029-01-19","strike":230,"lastPrice":355.3,"bid":367,"ask":376,"volume":0,"openInterest":33,"impliedVolatility":0.5557,"delta":0.9474,"gamma":0.0002,"theta":0,"vega":0.9325,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:00:15"},{"contractSymbol":"AMD290119P00230000","optionType":"put","expiryDate":"2029-01-19","strike":230,"lastPrice":17,"bid":11,"ask":21,"volume":0,"openInterest":4,"impliedVolatility":0.555,"delta":-0.0554,"gamma":0.0002,"theta":-0.0297,"vega":0.963,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:30:22"},{"contractSymbol":"AMD290119C00240000","optionType":"call","expiryDate":"2029-01-19","strike":240,"lastPrice":350.88,"bid":360,"ask":370,"volume":3,"openInterest":21,"impliedVolatility":0.5589,"delta":0.9419,"gamma":0.0002,"theta":0,"vega":1.0066,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:22:25"},{"contractSymbol":"AMD290119P00240000","optionType":"put","expiryDate":"2029-01-19","strike":240,"lastPrice":18.92,"bid":14,"ask":23,"volume":0,"openInterest":5,"impliedVolatility":0.5586,"delta":-0.0612,"gamma":0.0003,"theta":-0.0321,"vega":1.0415,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:57:59"},{"contractSymbol":"AMD290119C00250000","optionType":"call","expiryDate":"2029-01-19","strike":250,"lastPrice":343.87,"bid":354,"ask":363,"volume":6,"openInterest":4,"impliedVolatility":0.5604,"delta":0.9362,"gamma":0.0003,"theta":0,"vega":1.0826,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:03:52"},{"contractSymbol":"AMD290119P00250000","optionType":"put","expiryDate":"2029-01-19","strike":250,"lastPrice":23,"bid":16,"ask":25,"volume":0,"openInterest":1,"impliedVolatility":0.5559,"delta":-0.0673,"gamma":0.0003,"theta":-0.0345,"vega":1.1194,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T12:26:27"},{"contractSymbol":"AMD290119C00260000","optionType":"call","expiryDate":"2029-01-19","strike":260,"lastPrice":340.49,"bid":347,"ask":356,"volume":0,"openInterest":17,"impliedVolatility":0.5563,"delta":0.9302,"gamma":0.0003,"theta":0,"vega":1.1597,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T13:50:21"},{"contractSymbol":"AMD290119P00260000","optionType":"put","expiryDate":"2029-01-19","strike":260,"lastPrice":24,"bid":19,"ask":26.55,"volume":0,"openInterest":32,"impliedVolatility":0.5546,"delta":-0.0737,"gamma":0.0003,"theta":-0.0369,"vega":1.199,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T14:55:52"},{"contractSymbol":"AMD290119C00270000","optionType":"call","expiryDate":"2029-01-19","strike":270,"lastPrice":333.95,"bid":340,"ask":349,"volume":0,"openInterest":3,"impliedVolatility":0.5515,"delta":0.9241,"gamma":0.0003,"theta":0,"vega":1.236,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T13:39:44"},{"contractSymbol":"AMD290119P00270000","optionType":"put","expiryDate":"2029-01-19","strike":270,"lastPrice":26.24,"bid":21,"ask":30,"volume":2,"openInterest":5,"impliedVolatility":0.556,"delta":-0.0803,"gamma":0.0003,"theta":-0.0394,"vega":1.2786,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:03:17"},{"contractSymbol":"AMD290119C00280000","optionType":"call","expiryDate":"2029-01-19","strike":280,"lastPrice":324.44,"bid":334,"ask":343,"volume":3,"openInterest":5,"impliedVolatility":0.554,"delta":0.9178,"gamma":0.0003,"theta":0,"vega":1.3119,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:44:51"},{"contractSymbol":"AMD290119P00280000","optionType":"put","expiryDate":"2029-01-19","strike":280,"lastPrice":28.97,"bid":25.7,"ask":32,"volume":4,"openInterest":11,"impliedVolatility":0.5607,"delta":-0.0872,"gamma":0.0004,"theta":-0.0419,"vega":1.3594,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:50:07"},{"contractSymbol":"AMD290119C00290000","optionType":"call","expiryDate":"2029-01-19","strike":290,"lastPrice":0,"bid":328,"ask":337,"volume":0,"openInterest":0,"impliedVolatility":0.5553,"delta":0.9112,"gamma":0.0003,"theta":-0.0029,"vega":1.3884,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD290119P00290000","optionType":"put","expiryDate":"2029-01-19","strike":290,"lastPrice":37,"bid":26.95,"ask":35,"volume":0,"openInterest":1,"impliedVolatility":0.5554,"delta":-0.0942,"gamma":0.0004,"theta":-0.0443,"vega":1.4368,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T09:48:35"},{"contractSymbol":"AMD290119C00300000","optionType":"call","expiryDate":"2029-01-19","strike":300,"lastPrice":312.92,"bid":322,"ask":331,"volume":6,"openInterest":3,"impliedVolatility":0.5556,"delta":0.9046,"gamma":0.0004,"theta":-0.0061,"vega":1.4647,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:09:42"},{"contractSymbol":"AMD290119P00300000","optionType":"put","expiryDate":"2029-01-19","strike":300,"lastPrice":34.9,"bid":29,"ask":38,"volume":3,"openInterest":1,"impliedVolatility":0.5524,"delta":-0.1014,"gamma":0.0004,"theta":-0.0468,"vega":1.5171,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:28:12"},{"contractSymbol":"AMD290119C00310000","optionType":"call","expiryDate":"2029-01-19","strike":310,"lastPrice":306.9,"bid":316,"ask":324,"volume":3,"openInterest":1,"impliedVolatility":0.5517,"delta":0.8978,"gamma":0.0004,"theta":-0.0093,"vega":1.5396,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:36:52"},{"contractSymbol":"AMD290119P00310000","optionType":"put","expiryDate":"2029-01-19","strike":310,"lastPrice":38.15,"bid":33.4,"ask":41,"volume":50,"openInterest":47,"impliedVolatility":0.5563,"delta":-0.1088,"gamma":0.0004,"theta":-0.0492,"vega":1.5953,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:18:20"},{"contractSymbol":"AMD290119C00320000","optionType":"call","expiryDate":"2029-01-19","strike":320,"lastPrice":303,"bid":310,"ask":319,"volume":1,"openInterest":5,"impliedVolatility":0.5537,"delta":0.8909,"gamma":0.0004,"theta":-0.0125,"vega":1.6127,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:50:35"},{"contractSymbol":"AMD290119P00320000","optionType":"put","expiryDate":"2029-01-19","strike":320,"lastPrice":40.99,"bid":36,"ask":43.35,"volume":51,"openInterest":11,"impliedVolatility":0.5516,"delta":-0.1163,"gamma":0.0004,"theta":-0.0516,"vega":1.6708,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:18:34"},{"contractSymbol":"AMD290119C00330000","optionType":"call","expiryDate":"2029-01-19","strike":330,"lastPrice":296.13,"bid":304,"ask":313,"volume":3,"openInterest":0,"impliedVolatility":0.5518,"delta":0.8839,"gamma":0.0004,"theta":-0.0156,"vega":1.685,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:07:54"},{"contractSymbol":"AMD290119P00330000","optionType":"put","expiryDate":"2029-01-19","strike":330,"lastPrice":44.47,"bid":40,"ask":47.2,"volume":2,"openInterest":2,"impliedVolatility":0.5549,"delta":-0.124,"gamma":0.0004,"theta":-0.054,"vega":1.748,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:36:01"},{"contractSymbol":"AMD290119C00340000","optionType":"call","expiryDate":"2029-01-19","strike":340,"lastPrice":0,"bid":299,"ask":307.35,"volume":0,"openInterest":0,"impliedVolatility":0.5532,"delta":0.8768,"gamma":0.0004,"theta":-0.0186,"vega":1.7567,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD290119P00340000","optionType":"put","expiryDate":"2029-01-19","strike":340,"lastPrice":0,"bid":43,"ask":50.75,"volume":0,"openInterest":0,"impliedVolatility":0.5536,"delta":-0.1318,"gamma":0.0005,"theta":-0.0564,"vega":1.8219,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD290119C00350000","optionType":"call","expiryDate":"2029-01-19","strike":350,"lastPrice":282.88,"bid":294,"ask":301.75,"volume":3,"openInterest":2,"impliedVolatility":0.554,"delta":0.8696,"gamma":0.0004,"theta":-0.0217,"vega":1.8272,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:37:06"},{"contractSymbol":"AMD290119P00350000","optionType":"put","expiryDate":"2029-01-19","strike":350,"lastPrice":52.32,"bid":47,"ask":54.6,"volume":2,"openInterest":5,"impliedVolatility":0.5551,"delta":-0.1397,"gamma":0.0005,"theta":-0.0586,"vega":1.893,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:19:52"},{"contractSymbol":"AMD290119C00360000","optionType":"call","expiryDate":"2029-01-19","strike":360,"lastPrice":280.1,"bid":288,"ask":296.05,"volume":10,"openInterest":21,"impliedVolatility":0.5512,"delta":0.8624,"gamma":0.0005,"theta":-0.0246,"vega":1.8955,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:08:06"},{"contractSymbol":"AMD290119P00360000","optionType":"put","expiryDate":"2029-01-19","strike":360,"lastPrice":56.06,"bid":51,"ask":58,"volume":2,"openInterest":124,"impliedVolatility":0.5548,"delta":-0.1477,"gamma":0.0005,"theta":-0.0609,"vega":1.9646,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:19:52"},{"contractSymbol":"AMD290119C00370000","optionType":"call","expiryDate":"2029-01-19","strike":370,"lastPrice":274.24,"bid":283,"ask":291.75,"volume":11,"openInterest":6,"impliedVolatility":0.5542,"delta":0.8551,"gamma":0.0005,"theta":-0.0275,"vega":1.9618,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:44:14"},{"contractSymbol":"AMD290119P00370000","optionType":"put","expiryDate":"2029-01-19","strike":370,"lastPrice":60.05,"bid":54,"ask":62,"volume":32,"openInterest":35,"impliedVolatility":0.5529,"delta":-0.1557,"gamma":0.0005,"theta":-0.0631,"vega":2.0322,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:44:16"},{"contractSymbol":"AMD290119C00380000","optionType":"call","expiryDate":"2029-01-19","strike":380,"lastPrice":246.99,"bid":278,"ask":286.55,"volume":0,"openInterest":1,"impliedVolatility":0.5542,"delta":0.8478,"gamma":0.0005,"theta":-0.0303,"vega":2.0264,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T14:40:56"},{"contractSymbol":"AMD290119P00380000","optionType":"put","expiryDate":"2029-01-19","strike":380,"lastPrice":65.01,"bid":59,"ask":66,"volume":0,"openInterest":3,"impliedVolatility":0.5553,"delta":-0.1639,"gamma":0.0006,"theta":-0.0653,"vega":2.1016,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T14:10:01"},{"contractSymbol":"AMD290119C00390000","optionType":"call","expiryDate":"2029-01-19","strike":390,"lastPrice":265.09,"bid":273,"ask":280.95,"volume":2,"openInterest":0,"impliedVolatility":0.5528,"delta":0.8405,"gamma":0.0005,"theta":-0.0331,"vega":2.0899,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:18:15"},{"contractSymbol":"AMD290119P00390000","optionType":"put","expiryDate":"2029-01-19","strike":390,"lastPrice":68.5,"bid":63,"ask":70.05,"volume":1,"openInterest":54,"impliedVolatility":0.5548,"delta":-0.1721,"gamma":0.0006,"theta":-0.0674,"vega":2.1643,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:19:52"},{"contractSymbol":"AMD290119C00400000","optionType":"call","expiryDate":"2029-01-19","strike":400,"lastPrice":261.5,"bid":268,"ask":275.8,"volume":8,"openInterest":1,"impliedVolatility":0.5519,"delta":0.8331,"gamma":0.0005,"theta":-0.0358,"vega":2.152,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:57:04"},{"contractSymbol":"AMD290119P00400000","optionType":"put","expiryDate":"2029-01-19","strike":400,"lastPrice":73.15,"bid":67.5,"ask":74,"volume":204,"openInterest":9,"impliedVolatility":0.5547,"delta":-0.1803,"gamma":0.0006,"theta":-0.0694,"vega":2.2299,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:13:50"},{"contractSymbol":"AMD290119C00410000","optionType":"call","expiryDate":"2029-01-19","strike":410,"lastPrice":254.77,"bid":264,"ask":271.5,"volume":0,"openInterest":5,"impliedVolatility":0.5548,"delta":0.8258,"gamma":0.0005,"theta":-0.0384,"vega":2.2123,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:06:05"},{"contractSymbol":"AMD290119P00410000","optionType":"put","expiryDate":"2029-01-19","strike":410,"lastPrice":77.27,"bid":72.6,"ask":79,"volume":3,"openInterest":17,"impliedVolatility":0.5577,"delta":-0.1886,"gamma":0.0006,"theta":-0.0714,"vega":2.289,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:08:43"},{"contractSymbol":"AMD290119C00420000","optionType":"call","expiryDate":"2029-01-19","strike":420,"lastPrice":251.22,"bid":259,"ask":267.75,"volume":4,"openInterest":9,"impliedVolatility":0.5562,"delta":0.8184,"gamma":0.0006,"theta":-0.0409,"vega":2.2703,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:21:00"},{"contractSymbol":"AMD290119P00420000","optionType":"put","expiryDate":"2029-01-19","strike":420,"lastPrice":82.25,"bid":77,"ask":85,"volume":2,"openInterest":7,"impliedVolatility":0.5607,"delta":-0.1969,"gamma":0.0006,"theta":-0.0734,"vega":2.3489,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:45:14"},{"contractSymbol":"AMD290119C00430000","optionType":"call","expiryDate":"2029-01-19","strike":430,"lastPrice":252,"bid":255,"ask":262.45,"volume":1,"openInterest":22,"impliedVolatility":0.5558,"delta":0.811,"gamma":0.0006,"theta":-0.0434,"vega":2.3263,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:26:01"},{"contractSymbol":"AMD290119P00430000","optionType":"put","expiryDate":"2029-01-19","strike":430,"lastPrice":86.87,"bid":81.75,"ask":90,"volume":100,"openInterest":29,"impliedVolatility":0.5617,"delta":-0.2053,"gamma":0.0006,"theta":-0.0753,"vega":2.4056,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:36:22"},{"contractSymbol":"AMD290119C00440000","optionType":"call","expiryDate":"2029-01-19","strike":440,"lastPrice":0,"bid":250,"ask":258.65,"volume":0,"openInterest":0,"impliedVolatility":0.5562,"delta":0.8036,"gamma":0.0006,"theta":-0.0458,"vega":2.3805,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD290119P00440000","optionType":"put","expiryDate":"2029-01-19","strike":440,"lastPrice":0,"bid":87.25,"ask":93,"volume":0,"openInterest":0,"impliedVolatility":0.5593,"delta":-0.214,"gamma":0.0007,"theta":-0.0771,"vega":2.4609,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD290119C00450000","optionType":"call","expiryDate":"2029-01-19","strike":450,"lastPrice":214.2,"bid":246,"ask":254.65,"volume":0,"openInterest":5,"impliedVolatility":0.5578,"delta":0.7962,"gamma":0.0006,"theta":-0.0482,"vega":2.4332,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T09:58:10"},{"contractSymbol":"AMD290119P00450000","optionType":"put","expiryDate":"2029-01-19","strike":450,"lastPrice":97.47,"bid":91.8,"ask":98,"volume":399,"openInterest":4,"impliedVolatility":0.5595,"delta":-0.222,"gamma":0.0007,"theta":-0.0788,"vega":2.5136,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:56:43"},{"contractSymbol":"AMD290119C00460000","optionType":"call","expiryDate":"2029-01-19","strike":460,"lastPrice":236.7,"bid":242,"ask":249.45,"volume":0,"openInterest":4,"impliedVolatility":0.5565,"delta":0.7889,"gamma":0.0006,"theta":-0.0504,"vega":2.4845,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:01:52"},{"contractSymbol":"AMD290119P00460000","optionType":"put","expiryDate":"2029-01-19","strike":460,"lastPrice":103.29,"bid":96,"ask":103,"volume":0,"openInterest":3,"impliedVolatility":0.5582,"delta":-0.2305,"gamma":0.0007,"theta":-0.0806,"vega":2.5662,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:09:55"},{"contractSymbol":"AMD290119C00470000","optionType":"call","expiryDate":"2029-01-19","strike":470,"lastPrice":191.59,"bid":238,"ask":245.5,"volume":0,"openInterest":1,"impliedVolatility":0.5574,"delta":0.7816,"gamma":0.0006,"theta":-0.0526,"vega":2.5341,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T12:09:02"},{"contractSymbol":"AMD290119P00470000","optionType":"put","expiryDate":"2029-01-19","strike":470,"lastPrice":108.72,"bid":101,"ask":108,"volume":0,"openInterest":12,"impliedVolatility":0.5581,"delta":-0.2389,"gamma":0.0007,"theta":-0.0822,"vega":2.6141,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:51:52"},{"contractSymbol":"AMD290119C00480000","optionType":"call","expiryDate":"2029-01-19","strike":480,"lastPrice":226.03,"bid":234,"ask":241.35,"volume":1,"openInterest":4,"impliedVolatility":0.5575,"delta":0.7743,"gamma":0.0006,"theta":-0.0548,"vega":2.5819,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:49:01"},{"contractSymbol":"AMD290119P00480000","optionType":"put","expiryDate":"2029-01-19","strike":480,"lastPrice":112.75,"bid":105,"ask":113.4,"volume":3,"openInterest":4,"impliedVolatility":0.5564,"delta":-0.2473,"gamma":0.0007,"theta":-0.0838,"vega":2.66,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:56:38"},{"contractSymbol":"AMD290119C00490000","optionType":"call","expiryDate":"2029-01-19","strike":490,"lastPrice":227.5,"bid":230,"ask":237,"volume":0,"openInterest":5,"impliedVolatility":0.5569,"delta":0.767,"gamma":0.0006,"theta":-0.0569,"vega":2.6276,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:57:26"},{"contractSymbol":"AMD290119P00490000","optionType":"put","expiryDate":"2029-01-19","strike":490,"lastPrice":117.6,"bid":112.45,"ask":119,"volume":2,"openInterest":6,"impliedVolatility":0.5612,"delta":-0.2557,"gamma":0.0007,"theta":-0.0853,"vega":2.7055,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:38:16"},{"contractSymbol":"AMD290119C00500000","optionType":"call","expiryDate":"2029-01-19","strike":500,"lastPrice":222.8,"bid":226,"ask":233.35,"volume":3,"openInterest":26,"impliedVolatility":0.5573,"delta":0.7598,"gamma":0.0006,"theta":-0.0589,"vega":2.6716,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:50:11"},{"contractSymbol":"AMD290119P00500000","optionType":"put","expiryDate":"2029-01-19","strike":500,"lastPrice":126.3,"bid":118,"ask":124,"volume":6,"openInterest":8,"impliedVolatility":0.561,"delta":-0.2641,"gamma":0.0008,"theta":-0.0868,"vega":2.7485,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:23:44"},{"contractSymbol":"AMD290119C00510000","optionType":"call","expiryDate":"2029-01-19","strike":510,"lastPrice":219.88,"bid":222,"ask":229.15,"volume":0,"openInterest":11,"impliedVolatility":0.5564,"delta":0.7526,"gamma":0.0007,"theta":-0.0608,"vega":2.7139,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T13:11:16"},{"contractSymbol":"AMD290119P00510000","optionType":"put","expiryDate":"2029-01-19","strike":510,"lastPrice":130.48,"bid":123,"ask":130,"volume":3,"openInterest":2,"impliedVolatility":0.5612,"delta":-0.2725,"gamma":0.0008,"theta":-0.0883,"vega":2.7891,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:33:04"},{"contractSymbol":"AMD290119C00520000","optionType":"call","expiryDate":"2029-01-19","strike":520,"lastPrice":209.4,"bid":218.45,"ask":225.75,"volume":1,"openInterest":5,"impliedVolatility":0.5575,"delta":0.7454,"gamma":0.0007,"theta":-0.0627,"vega":2.7547,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:44:18"},{"contractSymbol":"AMD290119P00520000","optionType":"put","expiryDate":"2029-01-19","strike":520,"lastPrice":135.2,"bid":129,"ask":135,"volume":10,"openInterest":13,"impliedVolatility":0.5611,"delta":-0.2809,"gamma":0.0008,"theta":-0.0896,"vega":2.8285,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:45:14"},{"contractSymbol":"AMD290119C00530000","optionType":"call","expiryDate":"2029-01-19","strike":530,"lastPrice":205.85,"bid":215,"ask":222.15,"volume":1,"openInterest":11,"impliedVolatility":0.5581,"delta":0.7383,"gamma":0.0007,"theta":-0.0645,"vega":2.7941,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:44:18"},{"contractSymbol":"AMD290119P00530000","optionType":"put","expiryDate":"2029-01-19","strike":530,"lastPrice":141.37,"bid":133,"ask":141,"volume":8,"openInterest":2,"impliedVolatility":0.5589,"delta":-0.2893,"gamma":0.0008,"theta":-0.0909,"vega":2.8643,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:53:43"},{"contractSymbol":"AMD290119C00540000","optionType":"call","expiryDate":"2029-01-19","strike":540,"lastPrice":205.2,"bid":211,"ask":218.1,"volume":3,"openInterest":7,"impliedVolatility":0.5567,"delta":0.7312,"gamma":0.0007,"theta":-0.0662,"vega":2.832,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:02:40"},{"contractSymbol":"AMD290119P00540000","optionType":"put","expiryDate":"2029-01-19","strike":540,"lastPrice":142.7,"bid":140.3,"ask":147,"volume":12,"openInterest":3,"impliedVolatility":0.5622,"delta":-0.2976,"gamma":0.0008,"theta":-0.0922,"vega":2.9006,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:53:44"},{"contractSymbol":"AMD290119C00550000","optionType":"call","expiryDate":"2029-01-19","strike":550,"lastPrice":201.68,"bid":208,"ask":215.6,"volume":8,"openInterest":42,"impliedVolatility":0.5594,"delta":0.7242,"gamma":0.0007,"theta":-0.0679,"vega":2.8684,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:02:40"},{"contractSymbol":"AMD290119P00550000","optionType":"put","expiryDate":"2029-01-19","strike":550,"lastPrice":153.98,"bid":146,"ask":153,"volume":3,"openInterest":1,"impliedVolatility":0.5624,"delta":-0.306,"gamma":0.0008,"theta":-0.0934,"vega":2.9329,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:33:04"},{"contractSymbol":"AMD290119C00560000","optionType":"call","expiryDate":"2029-01-19","strike":560,"lastPrice":196.6,"bid":204,"ask":211.15,"volume":4,"openInterest":1,"impliedVolatility":0.5568,"delta":0.7172,"gamma":0.0007,"theta":-0.0696,"vega":2.9032,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:59:20"},{"contractSymbol":"AMD290119P00560000","optionType":"put","expiryDate":"2029-01-19","strike":560,"lastPrice":158.65,"bid":152,"ask":159,"volume":1,"openInterest":1,"impliedVolatility":0.5627,"delta":-0.3143,"gamma":0.0008,"theta":-0.0946,"vega":2.964,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:46:24"},{"contractSymbol":"AMD290119C00570000","optionType":"call","expiryDate":"2029-01-19","strike":570,"lastPrice":196.53,"bid":201,"ask":208.1,"volume":0,"openInterest":453,"impliedVolatility":0.5581,"delta":0.7103,"gamma":0.0007,"theta":-0.0711,"vega":2.9364,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:02:56"},{"contractSymbol":"AMD290119P00570000","optionType":"put","expiryDate":"2029-01-19","strike":570,"lastPrice":165.5,"bid":157,"ask":165,"volume":0,"openInterest":15,"impliedVolatility":0.5612,"delta":-0.3226,"gamma":0.0008,"theta":-0.0957,"vega":2.9936,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:33:59"},{"contractSymbol":"AMD290119C00580000","optionType":"call","expiryDate":"2029-01-19","strike":580,"lastPrice":193.4,"bid":198,"ask":205,"volume":1,"openInterest":2,"impliedVolatility":0.5591,"delta":0.7034,"gamma":0.0007,"theta":-0.0727,"vega":2.9682,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:38:14"},{"contractSymbol":"AMD290119P00580000","optionType":"put","expiryDate":"2029-01-19","strike":580,"lastPrice":171.81,"bid":163,"ask":171,"volume":1,"openInterest":2,"impliedVolatility":0.561,"delta":-0.3308,"gamma":0.0009,"theta":-0.0967,"vega":3.0209,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:53:36"},{"contractSymbol":"AMD290119C00590000","optionType":"call","expiryDate":"2029-01-19","strike":590,"lastPrice":191.25,"bid":195,"ask":202.45,"volume":4,"openInterest":11,"impliedVolatility":0.5607,"delta":0.6966,"gamma":0.0007,"theta":-0.0741,"vega":2.9985,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:48:59"},{"contractSymbol":"AMD290119P00590000","optionType":"put","expiryDate":"2029-01-19","strike":590,"lastPrice":0,"bid":169,"ask":177,"volume":0,"openInterest":0,"impliedVolatility":0.5606,"delta":-0.3391,"gamma":0.0009,"theta":-0.0978,"vega":3.0477,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD290119C00600000","optionType":"call","expiryDate":"2029-01-19","strike":600,"lastPrice":186.15,"bid":192,"ask":199.55,"volume":4,"openInterest":27,"impliedVolatility":0.5614,"delta":0.6898,"gamma":0.0007,"theta":-0.0755,"vega":3.0275,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:19:22"},{"contractSymbol":"AMD290119P00600000","optionType":"put","expiryDate":"2029-01-19","strike":600,"lastPrice":184.96,"bid":177,"ask":183,"volume":0,"openInterest":6,"impliedVolatility":0.5631,"delta":-0.3473,"gamma":0.0009,"theta":-0.0988,"vega":3.0716,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:44:37"},{"contractSymbol":"AMD290119C00610000","optionType":"call","expiryDate":"2029-01-19","strike":610,"lastPrice":193.85,"bid":189,"ask":195.25,"volume":6,"openInterest":10,"impliedVolatility":0.5597,"delta":0.6831,"gamma":0.0007,"theta":-0.0769,"vega":3.0552,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:23"},{"contractSymbol":"AMD290119P00610000","optionType":"put","expiryDate":"2029-01-19","strike":610,"lastPrice":201,"bid":182,"ask":190,"volume":0,"openInterest":2,"impliedVolatility":0.5622,"delta":-0.3555,"gamma":0.0009,"theta":-0.0996,"vega":3.0937,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T12:12:02"},{"contractSymbol":"AMD290119C00620000","optionType":"call","expiryDate":"2029-01-19","strike":620,"lastPrice":180.19,"bid":186,"ask":193.4,"volume":1,"openInterest":4,"impliedVolatility":0.5618,"delta":0.6764,"gamma":0.0007,"theta":-0.0782,"vega":3.0817,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:08:34"},{"contractSymbol":"AMD290119P00620000","optionType":"put","expiryDate":"2029-01-19","strike":620,"lastPrice":196,"bid":190,"ask":196,"volume":1,"openInterest":2,"impliedVolatility":0.5642,"delta":-0.3636,"gamma":0.0009,"theta":-0.1005,"vega":3.1137,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:50:36"},{"contractSymbol":"AMD290119C00630000","optionType":"call","expiryDate":"2029-01-19","strike":630,"lastPrice":174.42,"bid":183,"ask":189.6,"volume":13,"openInterest":1,"impliedVolatility":0.5605,"delta":0.6698,"gamma":0.0008,"theta":-0.0794,"vega":3.1069,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:42:28"},{"contractSymbol":"AMD290119P00630000","optionType":"put","expiryDate":"2029-01-19","strike":630,"lastPrice":0,"bid":195,"ask":203,"volume":0,"openInterest":0,"impliedVolatility":0.5628,"delta":-0.3717,"gamma":0.0009,"theta":-0.1013,"vega":3.132,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD290119C00640000","optionType":"call","expiryDate":"2029-01-19","strike":640,"lastPrice":150,"bid":180,"ask":186.85,"volume":0,"openInterest":25,"impliedVolatility":0.5607,"delta":0.6633,"gamma":0.0008,"theta":-0.0806,"vega":3.1308,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T12:43:24"},{"contractSymbol":"AMD290119P00640000","optionType":"put","expiryDate":"2029-01-19","strike":640,"lastPrice":213.45,"bid":202,"ask":209,"volume":0,"openInterest":1,"impliedVolatility":0.5627,"delta":-0.3798,"gamma":0.0009,"theta":-0.1021,"vega":3.149,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:18:25"},{"contractSymbol":"AMD290119C00650000","optionType":"call","expiryDate":"2029-01-19","strike":650,"lastPrice":173,"bid":177.05,"ask":182.1,"volume":7,"openInterest":7,"impliedVolatility":0.5576,"delta":0.6568,"gamma":0.0008,"theta":-0.0818,"vega":3.1535,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:28:21"},{"contractSymbol":"AMD290119P00650000","optionType":"put","expiryDate":"2029-01-19","strike":650,"lastPrice":214.3,"bid":209,"ask":216,"volume":1,"openInterest":1,"impliedVolatility":0.564,"delta":-0.3879,"gamma":0.001,"theta":-0.1029,"vega":3.1679,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:00"},{"contractSymbol":"AMD290119C00660000","optionType":"call","expiryDate":"2029-01-19","strike":660,"lastPrice":173.09,"bid":174,"ask":181,"volume":1,"openInterest":9,"impliedVolatility":0.56,"delta":0.6504,"gamma":0.0008,"theta":-0.0829,"vega":3.1751,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:14:21"},{"contractSymbol":"AMD290119P00660000","optionType":"put","expiryDate":"2029-01-19","strike":660,"lastPrice":0,"bid":215.35,"ask":223,"volume":0,"openInterest":0,"impliedVolatility":0.5641,"delta":-0.3959,"gamma":0.001,"theta":-0.1036,"vega":3.1787,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD290119C00670000","optionType":"call","expiryDate":"2029-01-19","strike":670,"lastPrice":0,"bid":172,"ask":178.4,"volume":0,"openInterest":0,"impliedVolatility":0.5615,"delta":0.644,"gamma":0.0008,"theta":-0.0839,"vega":3.1955,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD290119P00670000","optionType":"put","expiryDate":"2029-01-19","strike":670,"lastPrice":0,"bid":222,"ask":229,"volume":0,"openInterest":0,"impliedVolatility":0.5628,"delta":-0.4038,"gamma":0.001,"theta":-0.1042,"vega":3.1914,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD290119C00680000","optionType":"call","expiryDate":"2029-01-19","strike":680,"lastPrice":167.49,"bid":169,"ask":175.65,"volume":20,"openInterest":13,"impliedVolatility":0.561,"delta":0.6377,"gamma":0.0008,"theta":-0.0849,"vega":3.2149,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:35:59"},{"contractSymbol":"AMD290119P00680000","optionType":"put","expiryDate":"2029-01-19","strike":680,"lastPrice":0,"bid":229,"ask":236,"volume":0,"openInterest":0,"impliedVolatility":0.5635,"delta":-0.4118,"gamma":0.001,"theta":-0.1048,"vega":3.2028,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD290119C00690000","optionType":"call","expiryDate":"2029-01-19","strike":690,"lastPrice":0,"bid":166,"ask":173.9,"volume":0,"openInterest":0,"impliedVolatility":0.5619,"delta":0.6314,"gamma":0.0008,"theta":-0.0859,"vega":3.2332,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD290119P00690000","optionType":"put","expiryDate":"2029-01-19","strike":690,"lastPrice":0,"bid":236,"ask":243,"volume":0,"openInterest":0,"impliedVolatility":0.5639,"delta":-0.4197,"gamma":0.001,"theta":-0.1054,"vega":3.2129,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD290119C00700000","optionType":"call","expiryDate":"2029-01-19","strike":700,"lastPrice":158.25,"bid":164,"ask":170.55,"volume":2,"openInterest":206,"impliedVolatility":0.5617,"delta":0.6252,"gamma":0.0008,"theta":-0.0868,"vega":3.2504,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:25:22"},{"contractSymbol":"AMD290119P00700000","optionType":"put","expiryDate":"2029-01-19","strike":700,"lastPrice":0,"bid":244.75,"ask":250,"volume":0,"openInterest":0,"impliedVolatility":0.5668,"delta":-0.4276,"gamma":0.001,"theta":-0.106,"vega":3.2205,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD290119C00710000","optionType":"call","expiryDate":"2029-01-19","strike":710,"lastPrice":145.99,"bid":161,"ask":168.85,"volume":0,"openInterest":1,"impliedVolatility":0.5623,"delta":0.6191,"gamma":0.0008,"theta":-0.0877,"vega":3.2666,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T11:38:30"},{"contractSymbol":"AMD290119P00710000","optionType":"put","expiryDate":"2029-01-19","strike":710,"lastPrice":0,"bid":250,"ask":257,"volume":0,"openInterest":0,"impliedVolatility":0.5642,"delta":-0.4354,"gamma":0.001,"theta":-0.1065,"vega":3.2287,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD290119C00720000","optionType":"call","expiryDate":"2029-01-19","strike":720,"lastPrice":0,"bid":159,"ask":165.65,"volume":0,"openInterest":0,"impliedVolatility":0.562,"delta":0.613,"gamma":0.0008,"theta":-0.0886,"vega":3.2818,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD290119P00720000","optionType":"put","expiryDate":"2029-01-19","strike":720,"lastPrice":0,"bid":257,"ask":264,"volume":0,"openInterest":0,"impliedVolatility":0.564,"delta":-0.4432,"gamma":0.001,"theta":-0.107,"vega":3.231,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD290119C00730000","optionType":"call","expiryDate":"2029-01-19","strike":730,"lastPrice":0,"bid":157,"ask":163.35,"volume":0,"openInterest":0,"impliedVolatility":0.563,"delta":0.607,"gamma":0.0008,"theta":-0.0894,"vega":3.2959,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD290119P00730000","optionType":"put","expiryDate":"2029-01-19","strike":730,"lastPrice":0,"bid":265,"ask":272,"volume":0,"openInterest":0,"impliedVolatility":0.5667,"delta":-0.4509,"gamma":0.001,"theta":-0.1074,"vega":3.2345,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD290119C00740000","optionType":"call","expiryDate":"2029-01-19","strike":740,"lastPrice":137.2,"bid":154,"ask":160.85,"volume":0,"openInterest":1,"impliedVolatility":0.562,"delta":0.601,"gamma":0.0008,"theta":-0.0901,"vega":3.3091,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T14:27:27"},{"contractSymbol":"AMD290119P00740000","optionType":"put","expiryDate":"2029-01-19","strike":740,"lastPrice":0,"bid":272,"ask":279,"volume":0,"openInterest":0,"impliedVolatility":0.5662,"delta":-0.4586,"gamma":0.001,"theta":-0.1077,"vega":3.2335,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD290119C00750000","optionType":"call","expiryDate":"2029-01-19","strike":750,"lastPrice":146.95,"bid":152,"ask":159.1,"volume":1,"openInterest":0,"impliedVolatility":0.5634,"delta":0.5951,"gamma":0.0008,"theta":-0.0909,"vega":3.3214,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:10:57"},{"contractSymbol":"AMD290119P00750000","optionType":"put","expiryDate":"2029-01-19","strike":750,"lastPrice":288.25,"bid":279,"ask":286,"volume":5,"openInterest":7,"impliedVolatility":0.5654,"delta":-0.4663,"gamma":0.001,"theta":-0.1082,"vega":3.2354,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:20:02"},{"contractSymbol":"AMD290119C00760000","optionType":"call","expiryDate":"2029-01-19","strike":760,"lastPrice":150.9,"bid":150,"ask":156.95,"volume":0,"openInterest":1,"impliedVolatility":0.5642,"delta":0.5893,"gamma":0.0008,"theta":-0.0916,"vega":3.3328,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:32:21"},{"contractSymbol":"AMD290119P00760000","optionType":"put","expiryDate":"2029-01-19","strike":760,"lastPrice":299.3,"bid":287.15,"ask":293,"volume":0,"openInterest":5,"impliedVolatility":0.5663,"delta":-0.4739,"gamma":0.001,"theta":-0.1086,"vega":3.2422,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:28:20"},{"contractSymbol":"AMD290119C00770000","optionType":"call","expiryDate":"2029-01-19","strike":770,"lastPrice":0,"bid":148,"ask":154.4,"volume":0,"openInterest":0,"impliedVolatility":0.5642,"delta":0.5835,"gamma":0.0008,"theta":-0.0922,"vega":3.3434,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD290119P00770000","optionType":"put","expiryDate":"2029-01-19","strike":770,"lastPrice":306.85,"bid":294,"ask":301,"volume":0,"openInterest":5,"impliedVolatility":0.5666,"delta":-0.4815,"gamma":0.0011,"theta":-0.1089,"vega":3.2358,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:28:20"},{"contractSymbol":"AMD290119C00780000","optionType":"call","expiryDate":"2029-01-19","strike":780,"lastPrice":0,"bid":145,"ask":152.05,"volume":0,"openInterest":0,"impliedVolatility":0.5628,"delta":0.5778,"gamma":0.0008,"theta":-0.0929,"vega":3.3533,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD290119P00780000","optionType":"put","expiryDate":"2029-01-19","strike":780,"lastPrice":314.4,"bid":302,"ask":308,"volume":0,"openInterest":1,"impliedVolatility":0.5668,"delta":-0.489,"gamma":0.0011,"theta":-0.1091,"vega":3.2332,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:28:19"},{"contractSymbol":"AMD290119C00790000","optionType":"call","expiryDate":"2029-01-19","strike":790,"lastPrice":0,"bid":143,"ask":150.05,"volume":0,"openInterest":0,"impliedVolatility":0.5634,"delta":0.5722,"gamma":0.0008,"theta":-0.0934,"vega":3.3624,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD290119P00790000","optionType":"put","expiryDate":"2029-01-19","strike":790,"lastPrice":321.4,"bid":309.4,"ask":316,"volume":0,"openInterest":5,"impliedVolatility":0.5676,"delta":-0.4965,"gamma":0.0011,"theta":-0.1093,"vega":3.2289,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:28:21"},{"contractSymbol":"AMD290119C00800000","optionType":"call","expiryDate":"2029-01-19","strike":800,"lastPrice":143,"bid":141.05,"ask":148.15,"volume":3,"openInterest":5,"impliedVolatility":0.5641,"delta":0.5666,"gamma":0.0008,"theta":-0.094,"vega":3.3708,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:02"},{"contractSymbol":"AMD290119P00800000","optionType":"put","expiryDate":"2029-01-19","strike":800,"lastPrice":326,"bid":316.7,"ask":323,"volume":5,"openInterest":0,"impliedVolatility":0.5664,"delta":-0.504,"gamma":0.0011,"theta":-0.1095,"vega":3.2208,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:20:02"},{"contractSymbol":"AMD290119C00810000","optionType":"call","expiryDate":"2029-01-19","strike":810,"lastPrice":0,"bid":139,"ask":145.9,"volume":0,"openInterest":0,"impliedVolatility":0.564,"delta":0.561,"gamma":0.0008,"theta":-0.0945,"vega":3.3785,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD290119P00810000","optionType":"put","expiryDate":"2029-01-19","strike":810,"lastPrice":0,"bid":324,"ask":331,"volume":0,"openInterest":0,"impliedVolatility":0.5667,"delta":-0.5114,"gamma":0.0011,"theta":-0.1097,"vega":3.2139,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD290119C00820000","optionType":"call","expiryDate":"2029-01-19","strike":820,"lastPrice":122.97,"bid":137,"ask":145.15,"volume":0,"openInterest":1,"impliedVolatility":0.5661,"delta":0.5556,"gamma":0.0008,"theta":-0.095,"vega":3.3854,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T14:22:32"},{"contractSymbol":"AMD290119P00820000","optionType":"put","expiryDate":"2029-01-19","strike":820,"lastPrice":356.15,"bid":332.45,"ask":339,"volume":0,"openInterest":1,"impliedVolatility":0.5686,"delta":-0.5189,"gamma":0.0011,"theta":-0.11,"vega":3.2072,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T11:03:08"},{"contractSymbol":"AMD290119C00830000","optionType":"call","expiryDate":"2029-01-19","strike":830,"lastPrice":115.84,"bid":135,"ask":142.05,"volume":0,"openInterest":1,"impliedVolatility":0.5645,"delta":0.5501,"gamma":0.0008,"theta":-0.0955,"vega":3.3916,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T10:39:08"},{"contractSymbol":"AMD290119P00830000","optionType":"put","expiryDate":"2029-01-19","strike":830,"lastPrice":0,"bid":340,"ask":346,"volume":0,"openInterest":0,"impliedVolatility":0.5673,"delta":-0.5262,"gamma":0.0011,"theta":-0.1102,"vega":3.203,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD290119C00840000","optionType":"call","expiryDate":"2029-01-19","strike":840,"lastPrice":0,"bid":133,"ask":141.3,"volume":0,"openInterest":0,"impliedVolatility":0.5664,"delta":0.5448,"gamma":0.0008,"theta":-0.096,"vega":3.3969,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD290119P00840000","optionType":"put","expiryDate":"2029-01-19","strike":840,"lastPrice":0,"bid":348,"ask":354,"volume":0,"openInterest":0,"impliedVolatility":0.5682,"delta":-0.5335,"gamma":0.0011,"theta":-0.1103,"vega":3.1914,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD290119C00850000","optionType":"call","expiryDate":"2029-01-19","strike":850,"lastPrice":116.04,"bid":131,"ask":138.2,"volume":0,"openInterest":3,"impliedVolatility":0.5646,"delta":0.5394,"gamma":0.0008,"theta":-0.0964,"vega":3.4015,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T14:28:16"},{"contractSymbol":"AMD290119P00850000","optionType":"put","expiryDate":"2029-01-19","strike":850,"lastPrice":0,"bid":356,"ask":362,"volume":0,"openInterest":0,"impliedVolatility":0.569,"delta":-0.5408,"gamma":0.0011,"theta":-0.1103,"vega":3.1842,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD290119C00860000","optionType":"call","expiryDate":"2029-01-19","strike":860,"lastPrice":0,"bid":130,"ask":137.45,"volume":0,"openInterest":0,"impliedVolatility":0.5677,"delta":0.5342,"gamma":0.0008,"theta":-0.0968,"vega":3.4053,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD290119P00860000","optionType":"put","expiryDate":"2029-01-19","strike":860,"lastPrice":0,"bid":363,"ask":370,"volume":0,"openInterest":0,"impliedVolatility":0.568,"delta":-0.5479,"gamma":0.0011,"theta":-0.1103,"vega":3.166,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD290119C00870000","optionType":"call","expiryDate":"2029-01-19","strike":870,"lastPrice":0,"bid":128,"ask":134.55,"volume":0,"openInterest":0,"impliedVolatility":0.5661,"delta":0.529,"gamma":0.0008,"theta":-0.0971,"vega":3.4085,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD290119P00870000","optionType":"put","expiryDate":"2029-01-19","strike":870,"lastPrice":0,"bid":371.5,"ask":378,"volume":0,"openInterest":0,"impliedVolatility":0.5692,"delta":-0.5551,"gamma":0.0011,"theta":-0.1102,"vega":3.1473,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD290119C00880000","optionType":"call","expiryDate":"2029-01-19","strike":880,"lastPrice":0,"bid":126,"ask":134,"volume":0,"openInterest":0,"impliedVolatility":0.5678,"delta":0.5239,"gamma":0.0008,"theta":-0.0975,"vega":3.4111,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD290119P00880000","optionType":"put","expiryDate":"2029-01-19","strike":880,"lastPrice":391.4,"bid":380.05,"ask":386,"volume":0,"openInterest":1,"impliedVolatility":0.5703,"delta":-0.5623,"gamma":0.0011,"theta":-0.1103,"vega":3.1279,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:50:18"},{"contractSymbol":"AMD290119C00890000","optionType":"call","expiryDate":"2029-01-19","strike":890,"lastPrice":0,"bid":124,"ask":130.8,"volume":0,"openInterest":0,"impliedVolatility":0.5655,"delta":0.5188,"gamma":0.0008,"theta":-0.0978,"vega":3.4132,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD290119P00890000","optionType":"put","expiryDate":"2029-01-19","strike":890,"lastPrice":405.55,"bid":388,"ask":394,"volume":0,"openInterest":0,"impliedVolatility":0.5704,"delta":-0.5695,"gamma":0.0012,"theta":-0.1105,"vega":3.1246,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T10:35:34"},{"contractSymbol":"AMD290119C00900000","optionType":"call","expiryDate":"2029-01-19","strike":900,"lastPrice":123.2,"bid":123,"ask":129.5,"volume":2,"openInterest":18,"impliedVolatility":0.5674,"delta":0.5138,"gamma":0.0008,"theta":-0.0981,"vega":3.4148,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:52:35"},{"contractSymbol":"AMD290119P00900000","optionType":"put","expiryDate":"2029-01-19","strike":900,"lastPrice":0,"bid":396,"ask":402,"volume":0,"openInterest":0,"impliedVolatility":0.5704,"delta":-0.5766,"gamma":0.0012,"theta":-0.1105,"vega":3.1042,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD290119C00910000","optionType":"call","expiryDate":"2029-01-19","strike":910,"lastPrice":123.65,"bid":121,"ask":127.7,"volume":0,"openInterest":0,"impliedVolatility":0.5669,"delta":0.5088,"gamma":0.0008,"theta":-0.0983,"vega":3.416,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:15:16"},{"contractSymbol":"AMD290119P00910000","optionType":"put","expiryDate":"2029-01-19","strike":910,"lastPrice":0,"bid":404,"ask":410,"volume":0,"openInterest":0,"impliedVolatility":0.5702,"delta":-0.5836,"gamma":0.0012,"theta":-0.1105,"vega":3.0879,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD290119C00920000","optionType":"call","expiryDate":"2029-01-19","strike":920,"lastPrice":0,"bid":119,"ask":127.25,"volume":0,"openInterest":0,"impliedVolatility":0.5662,"delta":0.5039,"gamma":0.0008,"theta":-0.0986,"vega":3.4167,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD290119P00920000","optionType":"put","expiryDate":"2029-01-19","strike":920,"lastPrice":0,"bid":412,"ask":418,"volume":0,"openInterest":0,"impliedVolatility":0.5699,"delta":-0.5906,"gamma":0.0012,"theta":-0.1104,"vega":3.073,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD290119C00930000","optionType":"call","expiryDate":"2029-01-19","strike":930,"lastPrice":116.72,"bid":118,"ask":124.5,"volume":0,"openInterest":0,"impliedVolatility":0.5679,"delta":0.499,"gamma":0.0008,"theta":-0.0988,"vega":3.417,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T14:04:10"},{"contractSymbol":"AMD290119P00930000","optionType":"put","expiryDate":"2029-01-19","strike":930,"lastPrice":0,"bid":420,"ask":426,"volume":0,"openInterest":0,"impliedVolatility":0.5695,"delta":-0.5974,"gamma":0.0012,"theta":-0.1101,"vega":3.055,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD290119C00940000","optionType":"call","expiryDate":"2029-01-19","strike":940,"lastPrice":0,"bid":116,"ask":124.2,"volume":0,"openInterest":0,"impliedVolatility":0.5672,"delta":0.4942,"gamma":0.0008,"theta":-0.099,"vega":3.4169,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD290119P00940000","optionType":"put","expiryDate":"2029-01-19","strike":940,"lastPrice":0,"bid":428,"ask":434,"volume":0,"openInterest":0,"impliedVolatility":0.569,"delta":-0.6043,"gamma":0.0012,"theta":-0.1098,"vega":3.0261,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD290119C00950000","optionType":"call","expiryDate":"2029-01-19","strike":950,"lastPrice":104.04,"bid":114,"ask":121.75,"volume":0,"openInterest":8,"impliedVolatility":0.5677,"delta":0.4895,"gamma":0.0008,"theta":-0.0992,"vega":3.4162,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T11:59:40"},{"contractSymbol":"AMD290119P00950000","optionType":"put","expiryDate":"2029-01-19","strike":950,"lastPrice":0,"bid":437,"ask":443,"volume":0,"openInterest":0,"impliedVolatility":0.5715,"delta":-0.6112,"gamma":0.0012,"theta":-0.1098,"vega":2.996,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD290119C00960000","optionType":"call","expiryDate":"2029-01-19","strike":960,"lastPrice":0,"bid":113,"ask":119.65,"volume":0,"openInterest":0,"impliedVolatility":0.5678,"delta":0.4848,"gamma":0.0008,"theta":-0.0993,"vega":3.4151,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD290119P00960000","optionType":"put","expiryDate":"2029-01-19","strike":960,"lastPrice":0,"bid":445,"ask":451,"volume":0,"openInterest":0,"impliedVolatility":0.5706,"delta":-0.6182,"gamma":0.0012,"theta":-0.1099,"vega":2.9721,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD290119C00970000","optionType":"call","expiryDate":"2029-01-19","strike":970,"lastPrice":111.35,"bid":111,"ask":118.7,"volume":2,"openInterest":1,"impliedVolatility":0.5682,"delta":0.4801,"gamma":0.0008,"theta":-0.0995,"vega":3.4134,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:47:35"},{"contractSymbol":"AMD290119P00970000","optionType":"put","expiryDate":"2029-01-19","strike":970,"lastPrice":0,"bid":451,"ask":459,"volume":0,"openInterest":0,"impliedVolatility":0.5662,"delta":-0.6251,"gamma":0.0012,"theta":-0.1099,"vega":2.9593,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"AMD290119C00980000","optionType":"call","expiryDate":"2029-01-19","strike":980,"lastPrice":109.2,"bid":110,"ask":115,"volume":37,"openInterest":310,"impliedVolatility":0.5658,"delta":0.4755,"gamma":0.0008,"theta":-0.0996,"vega":3.4111,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:50:11"},{"contractSymbol":"AMD290119P00980000","optionType":"put","expiryDate":"2029-01-19","strike":980,"lastPrice":476.28,"bid":460.4,"ask":468,"volume":0,"openInterest":1,"impliedVolatility":0.5692,"delta":-0.6319,"gamma":0.0012,"theta":-0.1098,"vega":2.9411,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:36:00"}]}