{"timestamp": "2026-11-09 23:12:26", "data": {"options": [{"option": "AMPL261120C00001000", "bid": 15.5, "bid_size": 94.0, "ask": 17.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 16.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.73, "last_trade_time": "2026-10-12T14:15:53", "percent_change": 0.0, "prev_day_close": 15.4500002861023}, {"option": "AMPL261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1.0, "iv": 7.6151, "open_interest": 1.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-10-15T11:47:32", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "AMPL261120C00002000", "bid": 14.5, "bid_size": 92.0, "ask": 16.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 15.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "AMPL261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1.0, "iv": 5.6496, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "AMPL261120C00003000", "bid": 13.5, "bid_size": 92.0, "ask": 15.2, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 14.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "AMPL261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 4.5717, "open_interest": 2.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-10-19T10:51:00", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "AMPL261120C00004000", "bid": 12.5, "bid_size": 92.0, "ask": 14.2, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 13.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "AMPL261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 344.0, "iv": 5.5219, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0001, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "AMPL261120C00005000", "bid": 11.5, "bid_size": 90.0, "ask": 13.2, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 12.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "AMPL261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 344.0, "iv": 4.714, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0001, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "AMPL261120C00006000", "bid": 10.5, "bid_size": 92.0, "ask": 12.2, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 11.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "AMPL261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 344.0, "iv": 4.07, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0002, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "AMPL261120C00007000", "bid": 9.5, "bid_size": 93.0, "ask": 11.2, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 10.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "AMPL261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 344.0, "iv": 3.5338, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0004, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "AMPL261120C00008000", "bid": 8.5, "bid_size": 92.0, "ask": 10.2, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 9.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "AMPL261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 118.0, "iv": 3.0732, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0006, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "AMPL261120C00009000", "bid": 7.5, "bid_size": 97.0, "ask": 9.2, "ask_size": 27.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0006, "vega": 0.0, "theta": 0.0, "rho": 0.0001, "theo": 8.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-10-16T12:33:44", "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "AMPL261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 120.0, "iv": 2.6682, "open_interest": 0.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.001, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "AMPL261120C00010000", "bid": 6.5, "bid_size": 93.0, "ask": 8.2, "ask_size": 12.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.999, "gamma": 0.002, "vega": 0.0001, "theta": -0.0002, "rho": 0.0004, "theo": 7.3553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-09-18T14:12:43", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "AMPL261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 121.0, "iv": 2.3053, "open_interest": 1.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.002, "vega": 0.0002, "theta": -0.0009, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-09-17T15:58:06", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "AMPL261120C00011000", "bid": 5.5, "bid_size": 93.0, "ask": 7.2, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0045, "vega": 0.0003, "theta": -0.0008, "rho": 0.0008, "theo": 6.3563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "AMPL261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 442.0, "iv": 1.9748, "open_interest": 99.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0038, "vega": 0.0004, "theta": -0.0014, "rho": 0.0, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-26T13:35:38", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "AMPL261120C00012000", "bid": 4.6, "bid_size": 166.0, "ask": 6.3, "ask_size": 53.0, "iv": 1.4062, "open_interest": 51.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0084, "vega": 0.0006, "theta": -0.0019, "rho": 0.0012, "theo": 5.3593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.95, "last_trade_time": "2026-10-20T12:15:29", "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "AMPL261120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 314.0, "iv": 1.6694, "open_interest": 57.0, "volume": 0.0, "delta": -0.0079, "gamma": 0.0079, "vega": 0.0006, "theta": -0.0023, "rho": 0.0, "theo": 0.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-21T12:20:57", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "AMPL261120C00013000", "bid": 3.6, "bid_size": 99.0, "ask": 5.3, "ask_size": 84.0, "iv": 1.1516, "open_interest": 4.0, "volume": 0.0, "delta": 0.9833, "gamma": 0.0177, "vega": 0.0012, "theta": -0.0038, "rho": 0.002, "theo": 4.367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-09-24T11:10:18", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "AMPL261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1449.0, "iv": 1.3832, "open_interest": 3037.0, "volume": 0.0, "delta": -0.0169, "gamma": 0.0171, "vega": 0.0013, "theta": -0.0042, "rho": -0.0001, "theo": 0.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-11-02T09:51:44", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "AMPL261120C00014000", "bid": 2.7, "bid_size": 105.0, "ask": 4.2, "ask_size": 99.0, "iv": 0.9098, "open_interest": 19.0, "volume": 0.0, "delta": 0.9607, "gamma": 0.039, "vega": 0.0025, "theta": -0.0076, "rho": 0.0027, "theo": 3.3872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.34, "last_trade_time": "2026-10-30T15:19:41", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "AMPL261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 109.0, "iv": 1.1107, "open_interest": 15.0, "volume": 0.0, "delta": -0.0391, "gamma": 0.0385, "vega": 0.0026, "theta": -0.0079, "rho": -0.0002, "theo": 0.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T11:13:49", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "AMPL261120C00015000", "bid": 2.3, "bid_size": 302.0, "ask": 3.0, "ask_size": 428.0, "iv": 0.98, "open_interest": 318.0, "volume": 4.0, "delta": 0.9058, "gamma": 0.0837, "vega": 0.005, "theta": -0.0146, "rho": 0.0031, "theo": 2.4427, "change": 0.1, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T09:33:04", "percent_change": 5.26316, "prev_day_close": 1.89999997615814}, {"option": "AMPL261120P00015000", "bid": 0.05, "bid_size": 18.0, "ask": 0.3, "ask_size": 3.0, "iv": 0.6815, "open_interest": 994.0, "volume": 0.0, "delta": -0.0936, "gamma": 0.0833, "vega": 0.0051, "theta": -0.0148, "rho": -0.0006, "theo": 0.0901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-11-06T15:24:31", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "AMPL261120C00016000", "bid": 1.25, "bid_size": 582.0, "ask": 2.15, "ask_size": 409.0, "iv": 0.7447, "open_interest": 166.0, "volume": 0.0, "delta": 0.7868, "gamma": 0.1531, "vega": 0.0088, "theta": -0.0249, "rho": 0.0032, "theo": 1.5918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-11-05T09:33:33", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "AMPL261120P00016000", "bid": 0.05, "bid_size": 1262.0, "ask": 0.55, "ask_size": 403.0, "iv": 0.6948, "open_interest": 67.0, "volume": 50.0, "delta": -0.2123, "gamma": 0.1529, "vega": 0.0088, "theta": -0.025, "rho": -0.0013, "theo": 0.2383, "change": -0.305, "open": 0.32, "high": 0.32, "low": 0.32, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-11-09T14:32:19", "percent_change": -48.8, "prev_day_close": 0.625}, {"option": "AMPL261120C00017000", "bid": 0.9, "bid_size": 30.0, "ask": 1.2, "ask_size": 227.0, "iv": 0.7244, "open_interest": 161.0, "volume": 5.0, "delta": 0.5963, "gamma": 0.2064, "vega": 0.0117, "theta": -0.0334, "rho": 0.0028, "theo": 0.9266, "change": 0.55, "open": 1.25, "high": 1.25, "low": 1.25, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T09:58:03", "percent_change": 78.5714, "prev_day_close": 0.699999988079071}, {"option": "AMPL261120P00017000", "bid": 0.4, "bid_size": 34.0, "ask": 0.75, "ask_size": 66.0, "iv": 0.6213, "open_interest": 36.0, "volume": 0.0, "delta": -0.4026, "gamma": 0.2064, "vega": 0.0117, "theta": -0.0334, "rho": -0.0024, "theo": 0.5722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.21, "last_trade_time": "2026-11-05T14:43:38", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "AMPL261120C00018000", "bid": 0.4, "bid_size": 217.0, "ask": 0.7, "ask_size": 184.0, "iv": 0.6807, "open_interest": 70.0, "volume": 0.0, "delta": 0.3921, "gamma": 0.1998, "vega": 0.0116, "theta": -0.034, "rho": 0.002, "theo": 0.4964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-11-05T12:05:13", "percent_change": 0.0, "prev_day_close": 0.399999994784594}, {"option": "AMPL261120P00018000", "bid": 0.9, "bid_size": 34.0, "ask": 1.35, "ask_size": 52.0, "iv": 0.6209, "open_interest": 1.0, "volume": 0.0, "delta": -0.6068, "gamma": 0.1998, "vega": 0.0116, "theta": -0.0339, "rho": -0.0034, "theo": 1.1408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.81, "last_trade_time": "2026-11-05T14:43:24", "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "AMPL261120C00019000", "bid": 0.05, "bid_size": 1200.0, "ask": 0.55, "ask_size": 356.0, "iv": 0.7087, "open_interest": 99.0, "volume": 0.0, "delta": 0.2345, "gamma": 0.1528, "vega": 0.0093, "theta": -0.0279, "rho": 0.0012, "theo": 0.2566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-06T09:30:02", "percent_change": 0.0, "prev_day_close": 0.224999997764826}, {"option": "AMPL261120P00019000", "bid": 1.45, "bid_size": 210.0, "ask": 2.35, "ask_size": 172.0, "iv": 0.6625, "open_interest": 0.0, "volume": 0.0, "delta": -0.7646, "gamma": 0.153, "vega": 0.0092, "theta": -0.0278, "rho": -0.004, "theo": 1.9, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "AMPL261120C00020000", "bid": 0.05, "bid_size": 101.0, "ask": 0.15, "ask_size": 2.0, "iv": 0.6421, "open_interest": 270.0, "volume": 1.0, "delta": 0.1341, "gamma": 0.1025, "vega": 0.0065, "theta": -0.0202, "rho": 0.0007, "theo": 0.1322, "change": -0.025, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T10:56:33", "percent_change": -14.2857, "prev_day_close": 0.175000006332994}, {"option": "AMPL261120P00020000", "bid": 2.25, "bid_size": 180.0, "ask": 3.3, "ask_size": 149.0, "iv": 0.6951, "open_interest": 0.0, "volume": 0.0, "delta": -0.8652, "gamma": 0.1028, "vega": 0.0065, "theta": -0.0199, "rho": -0.0043, "theo": 2.7748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "AMPL261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 183.0, "iv": 0.8836, "open_interest": 2.0, "volume": 0.0, "delta": 0.0755, "gamma": 0.0644, "vega": 0.0043, "theta": -0.0135, "rho": 0.0004, "theo": 0.069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-10-26T11:55:38", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "AMPL261120P00021000", "bid": 3.2, "bid_size": 95.0, "ask": 4.4, "ask_size": 75.0, "iv": 0.8972, "open_interest": 0.0, "volume": 0.0, "delta": -0.9241, "gamma": 0.0649, "vega": 0.0043, "theta": -0.0132, "rho": -0.0042, "theo": 3.7109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "AMPL261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 105.0, "iv": 1.1138, "open_interest": 1.0, "volume": 0.0, "delta": 0.0426, "gamma": 0.0392, "vega": 0.0027, "theta": -0.0087, "rho": 0.0002, "theo": 0.0367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-10-26T09:41:31", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "AMPL261120P00022000", "bid": 3.8, "bid_size": 88.0, "ask": 5.5, "ask_size": 83.0, "iv": 0.5971, "open_interest": 0.0, "volume": 0.0, "delta": -0.9574, "gamma": 0.0399, "vega": 0.0027, "theta": -0.0084, "rho": -0.0037, "theo": 4.6781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.69999980926514}, {"option": "AMPL261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 158.0, "iv": 1.2544, "open_interest": 0.0, "volume": 0.0, "delta": 0.0242, "gamma": 0.0237, "vega": 0.0017, "theta": -0.0055, "rho": 0.0001, "theo": 0.0199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "AMPL261120P00023000", "bid": 4.8, "bid_size": 87.0, "ask": 6.5, "ask_size": 83.0, "iv": 0.6967, "open_interest": 0.0, "volume": 0.0, "delta": -0.9762, "gamma": 0.0244, "vega": 0.0016, "theta": -0.0051, "rho": -0.0034, "theo": 5.6611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "AMPL261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 159.0, "iv": 1.4276, "open_interest": 0.0, "volume": 0.0, "delta": 0.0139, "gamma": 0.0142, "vega": 0.0011, "theta": -0.0035, "rho": 0.0001, "theo": 0.011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "AMPL261120P00024000", "bid": 6.1, "bid_size": 76.0, "ask": 7.5, "ask_size": 64.0, "iv": 1.3122, "open_interest": 0.0, "volume": 0.0, "delta": -0.987, "gamma": 0.015, "vega": 0.001, "theta": -0.003, "rho": -0.0028, "theo": 6.6523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "AMPL261218C00001000", "bid": 15.5, "bid_size": 41.0, "ask": 17.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0005, "vega": 0.0002, "theta": -0.0019, "rho": 0.0002, "theo": 16.3595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7000002861023}, {"option": "AMPL261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1.0, "iv": 4.0482, "open_interest": 0.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0003, "vega": 0.0004, "theta": -0.0023, "rho": -0.0001, "theo": 0.0274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "AMPL261218C00002000", "bid": 14.5, "bid_size": 41.0, "ask": 16.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.001, "vega": 0.0005, "theta": -0.0023, "rho": 0.0005, "theo": 15.362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7000002861023}, {"option": "AMPL261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 3.003, "open_interest": 0.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0007, "vega": 0.0007, "theta": -0.0027, "rho": -0.0001, "theo": 0.0317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "AMPL261218C00003000", "bid": 13.5, "bid_size": 41.0, "ask": 15.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0015, "vega": 0.0006, "theta": -0.0024, "rho": 0.0008, "theo": 14.364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7000002861023}, {"option": "AMPL261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 2.4298, "open_interest": 0.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0011, "vega": 0.0009, "theta": -0.0029, "rho": -0.0001, "theo": 0.034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "AMPL261218C00004000", "bid": 12.5, "bid_size": 41.0, "ask": 14.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0022, "vega": 0.0008, "theta": -0.0025, "rho": 0.0012, "theo": 13.3661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7000002861023}, {"option": "AMPL261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 342.0, "iv": 2.9356, "open_interest": 0.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0017, "vega": 0.0012, "theta": -0.0031, "rho": -0.0002, "theo": 0.0363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "AMPL261218C00005000", "bid": 11.5, "bid_size": 41.0, "ask": 13.3, "ask_size": 5.0, "iv": 2.0701, "open_interest": 0.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0029, "vega": 0.001, "theta": -0.0028, "rho": 0.0015, "theo": 12.3689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "AMPL261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 342.0, "iv": 2.5059, "open_interest": 0.0, "volume": 0.0, "delta": -0.0093, "gamma": 0.0024, "vega": 0.0014, "theta": -0.0032, "rho": -0.0002, "theo": 0.0392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "AMPL261218C00006000", "bid": 10.5, "bid_size": 30.0, "ask": 12.3, "ask_size": 5.0, "iv": 1.7785, "open_interest": 0.0, "volume": 0.0, "delta": 0.9897, "gamma": 0.0039, "vega": 0.0013, "theta": -0.0031, "rho": 0.002, "theo": 11.3726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7000002861023}, {"option": "AMPL261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 342.0, "iv": 2.1634, "open_interest": 0.0, "volume": 0.0, "delta": -0.0117, "gamma": 0.0033, "vega": 0.0017, "theta": -0.0035, "rho": -0.0003, "theo": 0.0432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "AMPL261218C00007000", "bid": 9.5, "bid_size": 30.0, "ask": 11.3, "ask_size": 5.0, "iv": 1.5345, "open_interest": 0.0, "volume": 0.0, "delta": 0.9865, "gamma": 0.0053, "vega": 0.0018, "theta": -0.0033, "rho": 0.0027, "theo": 10.378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7000002861023}, {"option": "AMPL261218P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 117.0, "iv": 1.8782, "open_interest": 0.0, "volume": 0.0, "delta": -0.0149, "gamma": 0.0046, "vega": 0.0021, "theta": -0.0038, "rho": -0.0003, "theo": 0.0488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "AMPL261218C00008000", "bid": 8.5, "bid_size": 41.0, "ask": 10.3, "ask_size": 5.0, "iv": 1.3242, "open_interest": 0.0, "volume": 0.0, "delta": 0.982, "gamma": 0.0072, "vega": 0.0023, "theta": -0.0037, "rho": 0.0033, "theo": 9.3857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "AMPL261218P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 120.0, "iv": 1.6332, "open_interest": 0.0, "volume": 0.0, "delta": -0.0191, "gamma": 0.0065, "vega": 0.0026, "theta": -0.0041, "rho": -0.0004, "theo": 0.0565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "AMPL261218C00009000", "bid": 7.5, "bid_size": 77.0, "ask": 9.3, "ask_size": 11.0, "iv": 1.1392, "open_interest": 0.0, "volume": 0.0, "delta": 0.9758, "gamma": 0.01, "vega": 0.003, "theta": -0.0043, "rho": 0.0042, "theo": 8.3966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "AMPL261218P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 119.0, "iv": 1.4178, "open_interest": 0.0, "volume": 0.0, "delta": -0.0251, "gamma": 0.0091, "vega": 0.0033, "theta": -0.0046, "rho": -0.0005, "theo": 0.0676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "AMPL261218C00010000", "bid": 6.5, "bid_size": 77.0, "ask": 8.3, "ask_size": 14.0, "iv": 0.9736, "open_interest": 0.0, "volume": 0.0, "delta": 0.9669, "gamma": 0.0139, "vega": 0.0039, "theta": -0.005, "rho": 0.0051, "theo": 7.4128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "AMPL261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 119.0, "iv": 1.262, "open_interest": 0.0, "volume": 0.0, "delta": -0.0336, "gamma": 0.013, "vega": 0.0042, "theta": -0.0053, "rho": -0.0007, "theo": 0.0838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "AMPL261218C00011000", "bid": 5.6, "bid_size": 77.0, "ask": 7.3, "ask_size": 12.0, "iv": 0.9293, "open_interest": 0.0, "volume": 0.0, "delta": 0.9537, "gamma": 0.0198, "vega": 0.0052, "theta": -0.0059, "rho": 0.006, "theo": 6.4373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "AMPL261218P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 683.0, "iv": 1.0822, "open_interest": 173.0, "volume": 0.0, "delta": -0.0463, "gamma": 0.0188, "vega": 0.0055, "theta": -0.0062, "rho": -0.001, "theo": 0.1081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-26T13:38:03", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "AMPL261218C00012000", "bid": 4.7, "bid_size": 167.0, "ask": 6.3, "ask_size": 91.0, "iv": 0.8504, "open_interest": 70.0, "volume": 0.0, "delta": 0.9337, "gamma": 0.0284, "vega": 0.0071, "theta": -0.0072, "rho": 0.0071, "theo": 5.4756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.18, "last_trade_time": "2026-10-16T09:56:23", "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "AMPL261218P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 38.0, "iv": 0.9159, "open_interest": 57.0, "volume": 0.0, "delta": -0.0657, "gamma": 0.0274, "vega": 0.0073, "theta": -0.0075, "rho": -0.0014, "theo": 0.1461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-09-28T12:28:37", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "AMPL261218C00013000", "bid": 3.9, "bid_size": 95.0, "ask": 5.2, "ask_size": 80.0, "iv": 0.7549, "open_interest": 10.0, "volume": 0.0, "delta": 0.9029, "gamma": 0.0412, "vega": 0.0095, "theta": -0.0089, "rho": 0.0081, "theo": 4.5379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.75, "last_trade_time": "2026-10-26T10:05:16", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "AMPL261218P00013000", "bid": 0.05, "bid_size": 9.0, "ask": 0.4, "ask_size": 36.0, "iv": 0.76, "open_interest": 43.0, "volume": 0.0, "delta": -0.0958, "gamma": 0.0402, "vega": 0.0097, "theta": -0.0091, "rho": -0.002, "theo": 0.2077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-03T09:36:00", "percent_change": 0.0, "prev_day_close": 0.274999994784594}, {"option": "AMPL261218C00014000", "bid": 3.2, "bid_size": 171.0, "ask": 4.3, "ask_size": 102.0, "iv": 0.7641, "open_interest": 0.0, "volume": 0.0, "delta": 0.8553, "gamma": 0.0588, "vega": 0.0127, "theta": -0.011, "rho": 0.0089, "theo": 3.6426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "AMPL261218P00014000", "bid": 0.05, "bid_size": 13.0, "ask": 0.5, "ask_size": 127.0, "iv": 0.654, "open_interest": 2.0, "volume": 0.0, "delta": -0.1426, "gamma": 0.0578, "vega": 0.0128, "theta": -0.0111, "rho": -0.003, "theo": 0.3112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-11-05T11:09:14", "percent_change": 0.0, "prev_day_close": 0.499999985098839}, {"option": "AMPL261218C00015000", "bid": 2.6, "bid_size": 147.0, "ask": 3.4, "ask_size": 120.0, "iv": 0.7476, "open_interest": 2.0, "volume": 0.0, "delta": 0.7843, "gamma": 0.0802, "vega": 0.0164, "theta": -0.0134, "rho": 0.0092, "theo": 2.8199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-10-26T14:00:17", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "AMPL261218P00015000", "bid": 0.25, "bid_size": 1000.0, "ask": 0.75, "ask_size": 261.0, "iv": 0.6493, "open_interest": 0.0, "volume": 50.0, "delta": -0.2127, "gamma": 0.0793, "vega": 0.0165, "theta": -0.0135, "rho": -0.0044, "theo": 0.4868, "change": -0.205, "open": 0.47, "high": 0.47, "low": 0.47, "tick": "no_change", "last_trade_price": 0.47, "last_trade_time": "2026-11-09T14:32:50", "percent_change": -30.3704, "prev_day_close": 0.674999982118606}, {"option": "AMPL261218C00016000", "bid": 1.8, "bid_size": 1289.0, "ask": 2.5, "ask_size": 359.0, "iv": 0.6386, "open_interest": 514.0, "volume": 0.0, "delta": 0.6885, "gamma": 0.1002, "vega": 0.0199, "theta": -0.0158, "rho": 0.009, "theo": 2.1096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-05T09:30:00", "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "AMPL261218P00016000", "bid": 0.5, "bid_size": 973.0, "ask": 0.95, "ask_size": 64.0, "iv": 0.5937, "open_interest": 4.0, "volume": 0.0, "delta": -0.3078, "gamma": 0.0995, "vega": 0.0199, "theta": -0.0158, "rho": -0.0064, "theo": 0.7739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-29T14:53:50", "percent_change": 0.0, "prev_day_close": 1.12499997019768}, {"option": "AMPL261218C00017000", "bid": 1.3, "bid_size": 664.0, "ask": 1.85, "ask_size": 227.0, "iv": 0.6281, "open_interest": 46.0, "volume": 0.0, "delta": 0.5771, "gamma": 0.1118, "vega": 0.0221, "theta": -0.0174, "rho": 0.0081, "theo": 1.5419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T14:55:05", "percent_change": 0.0, "prev_day_close": 1.27500003576279}, {"option": "AMPL261218P00017000", "bid": 0.9, "bid_size": 42.0, "ask": 1.35, "ask_size": 37.0, "iv": 0.5777, "open_interest": 194.0, "volume": 0.0, "delta": -0.4187, "gamma": 0.1114, "vega": 0.0221, "theta": -0.0174, "rho": -0.0087, "theo": 1.2031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.32, "last_trade_time": "2026-11-05T11:09:14", "percent_change": 0.0, "prev_day_close": 1.59999996423721}, {"option": "AMPL261218C00018000", "bid": 0.8, "bid_size": 1722.0, "ask": 1.35, "ask_size": 879.0, "iv": 0.6016, "open_interest": 551.0, "volume": 0.0, "delta": 0.4663, "gamma": 0.1121, "vega": 0.0225, "theta": -0.0179, "rho": 0.0068, "theo": 1.1182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-05T15:41:17", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "AMPL261218P00018000", "bid": 1.35, "bid_size": 269.0, "ask": 1.95, "ask_size": 71.0, "iv": 0.5647, "open_interest": 0.0, "volume": 0.0, "delta": -0.5292, "gamma": 0.1119, "vega": 0.0225, "theta": -0.0178, "rho": -0.0109, "theo": 1.7758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "AMPL261218C00019000", "bid": 0.5, "bid_size": 548.0, "ask": 1.0, "ask_size": 185.0, "iv": 0.6059, "open_interest": 25.0, "volume": 1.0, "delta": 0.3687, "gamma": 0.1038, "vega": 0.0213, "theta": -0.0174, "rho": 0.0056, "theo": 0.8143, "change": 0.1, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T09:36:26", "percent_change": 16.6667, "prev_day_close": 0.600000008940697}, {"option": "AMPL261218P00019000", "bid": 1.95, "bid_size": 166.0, "ask": 2.65, "ask_size": 74.0, "iv": 0.5563, "open_interest": 0.0, "volume": 0.0, "delta": -0.6267, "gamma": 0.1038, "vega": 0.0213, "theta": -0.0173, "rho": -0.0127, "theo": 2.4681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "AMPL261218C00020000", "bid": 0.25, "bid_size": 909.0, "ask": 0.85, "ask_size": 245.0, "iv": 0.6297, "open_interest": 25.0, "volume": 0.0, "delta": 0.2888, "gamma": 0.0912, "vega": 0.0193, "theta": -0.0162, "rho": 0.0045, "theo": 0.5989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-19T11:42:05", "percent_change": 0.0, "prev_day_close": 0.375000014901161}, {"option": "AMPL261218P00020000", "bid": 2.65, "bid_size": 220.0, "ask": 3.6, "ask_size": 187.0, "iv": 0.5894, "open_interest": 0.0, "volume": 0.0, "delta": -0.7068, "gamma": 0.0914, "vega": 0.0194, "theta": -0.016, "rho": -0.0142, "theo": 3.249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "AMPL261218C00021000", "bid": 0.15, "bid_size": 8.0, "ask": 0.65, "ask_size": 69.0, "iv": 0.6482, "open_interest": 0.0, "volume": 0.0, "delta": 0.2257, "gamma": 0.0778, "vega": 0.017, "theta": -0.0146, "rho": 0.0036, "theo": 0.4458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "AMPL261218P00021000", "bid": 3.4, "bid_size": 91.0, "ask": 4.5, "ask_size": 65.0, "iv": 0.5868, "open_interest": 0.0, "volume": 0.0, "delta": -0.77, "gamma": 0.0782, "vega": 0.017, "theta": -0.0144, "rho": -0.0152, "theo": 4.0923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "AMPL261218C00022000", "bid": 0.05, "bid_size": 26.0, "ask": 0.5, "ask_size": 76.0, "iv": 0.653, "open_interest": 307.0, "volume": 0.0, "delta": 0.1769, "gamma": 0.0652, "vega": 0.0147, "theta": -0.013, "rho": 0.0028, "theo": 0.3357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T12:35:50", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "AMPL261218P00022000", "bid": 4.3, "bid_size": 91.0, "ask": 5.4, "ask_size": 63.0, "iv": 0.5998, "open_interest": 0.0, "volume": 0.0, "delta": -0.8193, "gamma": 0.0658, "vega": 0.0147, "theta": -0.0126, "rho": -0.0158, "theo": 4.9789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "AMPL261218C00023000", "bid": 0.05, "bid_size": 18.0, "ask": 0.4, "ask_size": 46.0, "iv": 0.6907, "open_interest": 1.0, "volume": 0.0, "delta": 0.1392, "gamma": 0.0541, "vega": 0.0126, "theta": -0.0114, "rho": 0.0022, "theo": 0.2557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-04T12:05:02", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "AMPL261218P00023000", "bid": 5.2, "bid_size": 89.0, "ask": 6.3, "ask_size": 82.0, "iv": 0.5767, "open_interest": 0.0, "volume": 0.0, "delta": -0.8574, "gamma": 0.0548, "vega": 0.0126, "theta": -0.011, "rho": -0.016, "theo": 5.8959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "AMPL261218C00024000", "bid": 0.05, "bid_size": 5.0, "ask": 0.4, "ask_size": 53.0, "iv": 0.761, "open_interest": 0.0, "volume": 0.0, "delta": 0.11, "gamma": 0.0447, "vega": 0.0107, "theta": -0.0098, "rho": 0.0018, "theo": 0.1966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "AMPL261218P00024000", "bid": 6.0, "bid_size": 65.0, "ask": 7.4, "ask_size": 63.0, "iv": 0.57, "open_interest": 0.0, "volume": 0.0, "delta": -0.887, "gamma": 0.0456, "vega": 0.0106, "theta": -0.0094, "rho": -0.016, "theo": 6.8342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "AMPL261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 94.0, "iv": 0.8027, "open_interest": 0.0, "volume": 0.0, "delta": 0.0875, "gamma": 0.0369, "vega": 0.009, "theta": -0.0085, "rho": 0.0014, "theo": 0.1526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "AMPL261218P00025000", "bid": 6.9, "bid_size": 65.0, "ask": 8.5, "ask_size": 63.0, "iv": 0.6296, "open_interest": 0.0, "volume": 0.0, "delta": -0.9101, "gamma": 0.0379, "vega": 0.0089, "theta": -0.008, "rho": -0.0158, "theo": 7.7878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "AMPL261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 81.0, "iv": 0.8633, "open_interest": 0.0, "volume": 0.0, "delta": 0.07, "gamma": 0.0304, "vega": 0.0076, "theta": -0.0073, "rho": 0.0011, "theo": 0.1194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "AMPL261218P00026000", "bid": 7.8, "bid_size": 63.0, "ask": 9.5, "ask_size": 63.0, "iv": 0.5298, "open_interest": 0.0, "volume": 0.0, "delta": -0.9283, "gamma": 0.0315, "vega": 0.0075, "theta": -0.0067, "rho": -0.0152, "theo": 8.7526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "AMPL261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 151.0, "iv": 0.9463, "open_interest": 0.0, "volume": 0.0, "delta": 0.0562, "gamma": 0.0251, "vega": 0.0064, "theta": -0.0062, "rho": 0.0009, "theo": 0.0941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "AMPL261218P00027000", "bid": 9.1, "bid_size": 76.0, "ask": 10.5, "ask_size": 63.0, "iv": 0.8872, "open_interest": 0.0, "volume": 0.0, "delta": -0.9426, "gamma": 0.0264, "vega": 0.0062, "theta": -0.0056, "rho": -0.0147, "theo": 9.7256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "AMPL270115C00001000", "bid": 15.5, "bid_size": 73.0, "ask": 17.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0007, "vega": 0.0004, "theta": -0.0015, "rho": 0.0004, "theo": 16.3589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7000002861023}, {"option": "AMPL270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 353.0, "iv": 4.6668, "open_interest": 0.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0004, "vega": 0.0008, "theta": -0.0019, "rho": -0.0002, "theo": 0.0437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "AMPL270115C00002500", "bid": 14.0, "bid_size": 73.0, "ask": 15.8, "ask_size": 5.0, "iv": 2.5906, "open_interest": 0.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0016, "vega": 0.0007, "theta": -0.0018, "rho": 0.0009, "theo": 14.8631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.04, "last_trade_time": "2026-06-18T10:05:46", "percent_change": 0.0, "prev_day_close": 14.2000002861023}, {"option": "AMPL270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 2.0483, "open_interest": 0.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0011, "vega": 0.0014, "theta": -0.0024, "rho": -0.0003, "theo": 0.0516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "AMPL270115C00004000", "bid": 12.5, "bid_size": 74.0, "ask": 14.3, "ask_size": 5.0, "iv": 1.9522, "open_interest": 1.0, "volume": 0.0, "delta": 0.9925, "gamma": 0.0027, "vega": 0.0011, "theta": -0.0019, "rho": 0.0015, "theo": 13.3666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-07-01T12:27:49", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "AMPL270115P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1524.0, "iv": 2.2403, "open_interest": 103.0, "volume": 0.0, "delta": -0.0101, "gamma": 0.002, "vega": 0.002, "theta": -0.0026, "rho": -0.0004, "theo": 0.0568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-10-26T13:34:24", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "AMPL270115C00005000", "bid": 11.5, "bid_size": 136.0, "ask": 13.3, "ask_size": 5.0, "iv": 1.6607, "open_interest": 57.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0038, "vega": 0.0016, "theta": -0.0021, "rho": 0.0023, "theo": 12.3705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.8, "last_trade_time": "2026-11-05T09:30:52", "percent_change": 0.0, "prev_day_close": 11.5499997138977}, {"option": "AMPL270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1281.0, "iv": 1.9121, "open_interest": 24.0, "volume": 0.0, "delta": -0.0128, "gamma": 0.0029, "vega": 0.0024, "theta": -0.0027, "rho": -0.0005, "theo": 0.0618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-14T12:10:05", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "AMPL270115C00006000", "bid": 10.5, "bid_size": 88.0, "ask": 12.3, "ask_size": 5.0, "iv": 1.4266, "open_interest": 22.0, "volume": 0.0, "delta": 0.9866, "gamma": 0.0051, "vega": 0.0022, "theta": -0.0024, "rho": 0.0034, "theo": 11.3766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-09-17T14:39:23", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "AMPL270115P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 437.0, "iv": 1.6505, "open_interest": 0.0, "volume": 0.0, "delta": -0.0162, "gamma": 0.0041, "vega": 0.003, "theta": -0.0029, "rho": -0.0006, "theo": 0.0691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-10-26T13:34:24", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "AMPL270115C00007500", "bid": 9.1, "bid_size": 685.0, "ask": 10.8, "ask_size": 14.0, "iv": 1.2596, "open_interest": 318.0, "volume": 0.0, "delta": 0.9786, "gamma": 0.0079, "vega": 0.0033, "theta": -0.0029, "rho": 0.0047, "theo": 9.8919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-11-05T10:48:33", "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "AMPL270115P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1825.0, "iv": 1.3359, "open_interest": 630.0, "volume": 0.0, "delta": -0.0237, "gamma": 0.0067, "vega": 0.0042, "theta": -0.0034, "rho": -0.0009, "theo": 0.0865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-10-02T14:10:59", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "AMPL270115C00009000", "bid": 7.6, "bid_size": 1561.0, "ask": 9.3, "ask_size": 801.0, "iv": 1.0115, "open_interest": 1434.0, "volume": 0.0, "delta": 0.9656, "gamma": 0.0125, "vega": 0.0051, "theta": -0.0037, "rho": 0.0067, "theo": 8.4198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.54, "last_trade_time": "2026-11-06T14:34:19", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "AMPL270115P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1093.0, "iv": 1.113, "open_interest": 16.0, "volume": 0.0, "delta": -0.0359, "gamma": 0.011, "vega": 0.0059, "theta": -0.0041, "rho": -0.0014, "theo": 0.1166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-09-18T15:56:14", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "AMPL270115C00010000", "bid": 6.6, "bid_size": 1395.0, "ask": 8.4, "ask_size": 589.0, "iv": 0.9358, "open_interest": 730.0, "volume": 0.0, "delta": 0.9522, "gamma": 0.017, "vega": 0.0069, "theta": -0.0044, "rho": 0.0085, "theo": 7.4506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.9, "last_trade_time": "2026-11-05T12:48:24", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "AMPL270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1398.0, "iv": 0.9621, "open_interest": 227.0, "volume": 0.0, "delta": -0.0485, "gamma": 0.0155, "vega": 0.0075, "theta": -0.0048, "rho": -0.0018, "theo": 0.1485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-20T11:17:45", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "AMPL270115C00011000", "bid": 6.0, "bid_size": 981.0, "ask": 7.4, "ask_size": 705.0, "iv": 0.9817, "open_interest": 348.0, "volume": 5.0, "delta": 0.933, "gamma": 0.0233, "vega": 0.0091, "theta": -0.0053, "rho": 0.0101, "theo": 6.4974, "change": 0.95, "open": 6.6, "high": 6.6, "low": 6.6, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-11-09T09:56:01", "percent_change": 16.8142, "prev_day_close": 5.64999985694885}, {"option": "AMPL270115P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1124.0, "iv": 0.8247, "open_interest": 222.0, "volume": 0.0, "delta": -0.0666, "gamma": 0.0217, "vega": 0.0096, "theta": -0.0056, "rho": -0.0025, "theo": 0.1961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T10:57:39", "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "AMPL270115C00012500", "bid": 4.7, "bid_size": 1818.0, "ask": 5.8, "ask_size": 725.0, "iv": 0.7987, "open_interest": 3216.0, "volume": 2.0, "delta": 0.888, "gamma": 0.037, "vega": 0.0136, "theta": -0.0071, "rho": 0.0125, "theo": 5.1181, "change": 0.75, "open": 4.92, "high": 5.2, "low": 4.92, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-11-09T14:38:35", "percent_change": 16.8539, "prev_day_close": 4.45000004768372}, {"option": "AMPL270115P00012500", "bid": 0.05, "bid_size": 1404.0, "ask": 0.45, "ask_size": 639.0, "iv": 0.6574, "open_interest": 232.0, "volume": 0.0, "delta": -0.1098, "gamma": 0.0354, "vega": 0.014, "theta": -0.0073, "rho": -0.0041, "theo": 0.3168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-10-14T14:46:41", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "AMPL270115C00014000", "bid": 3.7, "bid_size": 238.0, "ask": 4.5, "ask_size": 191.0, "iv": 0.7719, "open_interest": 50.0, "volume": 0.0, "delta": 0.8142, "gamma": 0.0559, "vega": 0.0194, "theta": -0.0092, "rho": 0.0142, "theo": 3.8451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.78, "last_trade_time": "2026-11-02T15:53:48", "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "AMPL270115P00014000", "bid": 0.35, "bid_size": 838.0, "ask": 0.75, "ask_size": 534.0, "iv": 0.6506, "open_interest": 65.0, "volume": 0.0, "delta": -0.1815, "gamma": 0.0545, "vega": 0.0196, "theta": -0.0094, "rho": -0.0067, "theo": 0.5416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-10-14T14:46:41", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "AMPL270115C00015000", "bid": 2.8, "bid_size": 1672.0, "ask": 3.7, "ask_size": 688.0, "iv": 0.6867, "open_interest": 1084.0, "volume": 5.0, "delta": 0.7461, "gamma": 0.0694, "vega": 0.0234, "theta": -0.0107, "rho": 0.0144, "theo": 3.0895, "change": 0.475, "open": 3.2, "high": 3.2, "low": 3.2, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-09T09:52:04", "percent_change": 17.4312, "prev_day_close": 2.72500002384186}, {"option": "AMPL270115P00015000", "bid": 0.45, "bid_size": 1372.0, "ask": 1.0, "ask_size": 1002.0, "iv": 0.594, "open_interest": 147.0, "volume": 0.0, "delta": -0.2483, "gamma": 0.0682, "vega": 0.0235, "theta": -0.0107, "rho": -0.0092, "theo": 0.7831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-10-21T11:50:07", "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "AMPL270115C00016000", "bid": 2.15, "bid_size": 1420.0, "ask": 2.9, "ask_size": 499.0, "iv": 0.6361, "open_interest": 114.0, "volume": 0.0, "delta": 0.6647, "gamma": 0.081, "vega": 0.0267, "theta": -0.0119, "rho": 0.014, "theo": 2.4319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.16, "last_trade_time": "2026-11-06T15:45:26", "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "AMPL270115P00016000", "bid": 0.8, "bid_size": 414.0, "ask": 1.3, "ask_size": 290.0, "iv": 0.5746, "open_interest": 42.0, "volume": 50.0, "delta": -0.3284, "gamma": 0.08, "vega": 0.0268, "theta": -0.0119, "rho": -0.0122, "theo": 1.1215, "change": -0.4, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T14:34:36", "percent_change": -27.5862, "prev_day_close": 1.44999998807907}, {"option": "AMPL270115C00017500", "bid": 1.4, "bid_size": 1429.0, "ask": 2.05, "ask_size": 1083.0, "iv": 0.6154, "open_interest": 5144.0, "volume": 3.0, "delta": 0.5309, "gamma": 0.09, "vega": 0.0293, "theta": -0.0128, "rho": 0.0123, "theo": 1.65, "change": 0.2, "open": 1.6, "high": 1.6, "low": 1.6, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-09T11:16:46", "percent_change": 14.2857, "prev_day_close": 1.39999997615814}, {"option": "AMPL270115P00017500", "bid": 1.45, "bid_size": 427.0, "ask": 2.0, "ask_size": 347.0, "iv": 0.5534, "open_interest": 352.0, "volume": 0.0, "delta": -0.4611, "gamma": 0.0894, "vega": 0.0293, "theta": -0.0127, "rho": -0.017, "theo": 1.8315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-05T10:35:06", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "AMPL270115C00019000", "bid": 0.8, "bid_size": 1296.0, "ask": 1.4, "ask_size": 1070.0, "iv": 0.5907, "open_interest": 214.0, "volume": 0.0, "delta": 0.4034, "gamma": 0.0876, "vega": 0.0286, "theta": -0.0125, "rho": 0.0099, "theo": 1.0983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-03T12:33:21", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "AMPL270115P00019000", "bid": 2.25, "bid_size": 230.0, "ask": 2.95, "ask_size": 74.0, "iv": 0.53, "open_interest": 2.0, "volume": 0.0, "delta": -0.588, "gamma": 0.0874, "vega": 0.0286, "theta": -0.0123, "rho": -0.0215, "theo": 2.7705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-11-02T14:00:28", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "AMPL270115C00020000", "bid": 0.55, "bid_size": 1154.0, "ask": 1.2, "ask_size": 1077.0, "iv": 0.6092, "open_interest": 184.0, "volume": 0.0, "delta": 0.3297, "gamma": 0.0813, "vega": 0.0268, "theta": -0.0118, "rho": 0.0084, "theo": 0.8344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-06T15:44:14", "percent_change": 0.0, "prev_day_close": 0.874999970197678}, {"option": "AMPL270115P00020000", "bid": 2.9, "bid_size": 74.0, "ask": 3.8, "ask_size": 105.0, "iv": 0.537, "open_interest": 0.0, "volume": 0.0, "delta": -0.6617, "gamma": 0.0814, "vega": 0.0268, "theta": -0.0115, "rho": -0.024, "theo": 3.5002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "AMPL270115C00021000", "bid": 0.35, "bid_size": 81.0, "ask": 0.95, "ask_size": 76.0, "iv": 0.6063, "open_interest": 1.0, "volume": 0.0, "delta": 0.2669, "gamma": 0.0731, "vega": 0.0243, "theta": -0.0108, "rho": 0.0069, "theo": 0.6343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-14T13:47:20", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AMPL270115P00021000", "bid": 3.6, "bid_size": 104.0, "ask": 4.7, "ask_size": 88.0, "iv": 0.5387, "open_interest": 0.0, "volume": 0.0, "delta": -0.7248, "gamma": 0.0735, "vega": 0.0244, "theta": -0.0104, "rho": -0.0258, "theo": 4.2938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "AMPL270115C00022500", "bid": 0.3, "bid_size": 10.0, "ask": 0.7, "ask_size": 38.0, "iv": 0.6476, "open_interest": 154.0, "volume": 0.0, "delta": 0.1923, "gamma": 0.0597, "vega": 0.0203, "theta": -0.0091, "rho": 0.0051, "theo": 0.4225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-04T15:57:54", "percent_change": 0.0, "prev_day_close": 0.325000006705523}, {"option": "AMPL270115P00022500", "bid": 4.9, "bid_size": 94.0, "ask": 6.0, "ask_size": 83.0, "iv": 0.5455, "open_interest": 0.0, "volume": 0.0, "delta": -0.8, "gamma": 0.0605, "vega": 0.0203, "theta": -0.0086, "rho": -0.0274, "theo": 5.5729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.75, "last_trade_time": "2026-06-15T11:44:49", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "AMPL270115C00024000", "bid": 0.05, "bid_size": 61.0, "ask": 0.55, "ask_size": 19.0, "iv": 0.6312, "open_interest": 0.0, "volume": 0.0, "delta": 0.1378, "gamma": 0.0472, "vega": 0.0164, "theta": -0.0075, "rho": 0.0037, "theo": 0.2836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "AMPL270115P00024000", "bid": 6.2, "bid_size": 65.0, "ask": 7.4, "ask_size": 64.0, "iv": 0.5331, "open_interest": 0.0, "volume": 0.0, "delta": -0.8556, "gamma": 0.0484, "vega": 0.0164, "theta": -0.0069, "rho": -0.028, "theo": 6.9261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "AMPL270115C00025000", "bid": 0.05, "bid_size": 24.0, "ask": 0.45, "ask_size": 11.0, "iv": 0.6507, "open_interest": 1.0, "volume": 0.0, "delta": 0.1103, "gamma": 0.0399, "vega": 0.014, "theta": -0.0064, "rho": 0.003, "theo": 0.2186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-02T13:29:50", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "AMPL270115P00025000", "bid": 7.1, "bid_size": 65.0, "ask": 8.4, "ask_size": 64.0, "iv": 0.5384, "open_interest": 0.0, "volume": 0.0, "delta": -0.8839, "gamma": 0.0413, "vega": 0.0139, "theta": -0.0058, "rho": -0.0275, "theo": 7.8564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "AMPL270115C00026000", "bid": 0.05, "bid_size": 22.0, "ask": 0.45, "ask_size": 61.0, "iv": 0.6983, "open_interest": 0.0, "volume": 0.0, "delta": 0.0883, "gamma": 0.0335, "vega": 0.0119, "theta": -0.0055, "rho": 0.0024, "theo": 0.1691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "AMPL270115P00026000", "bid": 7.9, "bid_size": 63.0, "ask": 9.4, "ask_size": 64.0, "iv": 0.402, "open_interest": 0.0, "volume": 0.0, "delta": -0.9068, "gamma": 0.0351, "vega": 0.0118, "theta": -0.0048, "rho": -0.0268, "theo": 8.8029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "AMPL270115C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 72.0, "iv": 0.7245, "open_interest": 0.0, "volume": 0.0, "delta": 0.0708, "gamma": 0.028, "vega": 0.0101, "theta": -0.0047, "rho": 0.0019, "theo": 0.1314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "AMPL270115P00027000", "bid": 8.8, "bid_size": 76.0, "ask": 10.5, "ask_size": 64.0, "iv": 0.443, "open_interest": 0.0, "volume": 0.0, "delta": -0.9254, "gamma": 0.0299, "vega": 0.0099, "theta": -0.0039, "rho": -0.0259, "theo": 9.7618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "AMPL270115C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 144.0, "iv": 0.7664, "open_interest": 0.0, "volume": 0.0, "delta": 0.0569, "gamma": 0.0234, "vega": 0.0085, "theta": -0.004, "rho": 0.0016, "theo": 0.1026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "AMPL270115P00028000", "bid": 10.1, "bid_size": 76.0, "ask": 11.5, "ask_size": 64.0, "iv": 0.7236, "open_interest": 0.0, "volume": 0.0, "delta": -0.9404, "gamma": 0.0254, "vega": 0.0082, "theta": -0.0031, "rho": -0.0242, "theo": 10.7301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "AMPL270416C00005000", "bid": 11.6, "bid_size": 44.0, "ask": 13.4, "ask_size": 5.0, "iv": 1.2032, "open_interest": 0.0, "volume": 0.0, "delta": 0.9769, "gamma": 0.0042, "vega": 0.0054, "theta": -0.0004, "rho": 0.0111, "theo": 12.4642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7999997138977}, {"option": "AMPL270416P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 16.0, "iv": 1.2917, "open_interest": 0.0, "volume": 0.0, "delta": -0.0203, "gamma": 0.0038, "vega": 0.0056, "theta": -0.002, "rho": -0.002, "theo": 0.1272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "AMPL270416C00006000", "bid": 10.6, "bid_size": 44.0, "ask": 12.4, "ask_size": 5.0, "iv": 1.0252, "open_interest": 0.0, "volume": 0.0, "delta": 0.969, "gamma": 0.0058, "vega": 0.0071, "theta": -0.0008, "rho": 0.0146, "theo": 11.5036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "AMPL270416P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 38.0, "iv": 1.1167, "open_interest": 0.0, "volume": 0.0, "delta": -0.0274, "gamma": 0.0054, "vega": 0.0072, "theta": -0.0023, "rho": -0.0026, "theo": 0.1575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "AMPL270416C00007000", "bid": 9.7, "bid_size": 77.0, "ask": 11.5, "ask_size": 12.0, "iv": 0.9893, "open_interest": 0.0, "volume": 0.0, "delta": 0.9587, "gamma": 0.0079, "vega": 0.0092, "theta": -0.0013, "rho": 0.0182, "theo": 10.5564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "AMPL270416P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 49.0, "iv": 0.9963, "open_interest": 0.0, "volume": 0.0, "delta": -0.0368, "gamma": 0.0074, "vega": 0.0092, "theta": -0.0027, "rho": -0.0034, "theo": 0.1993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "AMPL270416C00008000", "bid": 8.8, "bid_size": 77.0, "ask": 10.5, "ask_size": 10.0, "iv": 0.8945, "open_interest": 0.0, "volume": 0.0, "delta": 0.9452, "gamma": 0.0106, "vega": 0.0117, "theta": -0.0019, "rho": 0.022, "theo": 9.6269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "AMPL270416P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 27.0, "iv": 0.89, "open_interest": 0.0, "volume": 0.0, "delta": -0.0494, "gamma": 0.0102, "vega": 0.0117, "theta": -0.0032, "rho": -0.0045, "theo": 0.2573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "AMPL270416C00009000", "bid": 8.1, "bid_size": 67.0, "ask": 9.5, "ask_size": 10.0, "iv": 0.8719, "open_interest": 2.0, "volume": 0.0, "delta": 0.9278, "gamma": 0.014, "vega": 0.0148, "theta": -0.0026, "rho": 0.0257, "theo": 8.7206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.57, "last_trade_time": "2026-09-17T14:15:27", "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "AMPL270416P00009000", "bid": 0.05, "bid_size": 11.0, "ask": 0.6, "ask_size": 106.0, "iv": 0.8117, "open_interest": 5.0, "volume": 0.0, "delta": -0.066, "gamma": 0.0137, "vega": 0.0147, "theta": -0.0037, "rho": -0.006, "theo": 0.3369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-09-10T09:30:00", "percent_change": 0.0, "prev_day_close": 0.325000012293458}, {"option": "AMPL270416C00010000", "bid": 7.2, "bid_size": 459.0, "ask": 8.6, "ask_size": 85.0, "iv": 0.8061, "open_interest": 291.0, "volume": 0.0, "delta": 0.9057, "gamma": 0.0182, "vega": 0.0183, "theta": -0.0034, "rho": 0.029, "theo": 7.8444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.75, "last_trade_time": "2026-10-26T14:20:51", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "AMPL270416P00010000", "bid": 0.05, "bid_size": 59.0, "ask": 0.65, "ask_size": 105.0, "iv": 0.7209, "open_interest": 0.0, "volume": 0.0, "delta": -0.0876, "gamma": 0.0179, "vega": 0.0182, "theta": -0.0044, "rho": -0.0078, "theo": 0.4453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.09, "last_trade_time": "2026-09-14T15:39:53", "percent_change": 0.0, "prev_day_close": 0.449999995529652}, {"option": "AMPL270416C00011000", "bid": 6.5, "bid_size": 63.0, "ask": 7.7, "ask_size": 13.0, "iv": 0.7828, "open_interest": 1.0, "volume": 0.0, "delta": 0.878, "gamma": 0.023, "vega": 0.0222, "theta": -0.0042, "rho": 0.0318, "theo": 7.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.77, "last_trade_time": "2026-10-12T12:22:57", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "AMPL270416P00011000", "bid": 0.25, "bid_size": 37.0, "ask": 0.75, "ask_size": 29.0, "iv": 0.699, "open_interest": 0.0, "volume": 0.0, "delta": -0.1148, "gamma": 0.0229, "vega": 0.0221, "theta": -0.0051, "rho": -0.0102, "theo": 0.5904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000008940697}, {"option": "AMPL270416C00012000", "bid": 5.7, "bid_size": 82.0, "ask": 6.9, "ask_size": 40.0, "iv": 0.7463, "open_interest": 4.0, "volume": 0.0, "delta": 0.8444, "gamma": 0.0283, "vega": 0.0264, "theta": -0.0051, "rho": 0.0337, "theo": 6.213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.75, "last_trade_time": "2026-11-05T09:32:15", "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "AMPL270416P00012000", "bid": 0.45, "bid_size": 46.0, "ask": 1.0, "ask_size": 43.0, "iv": 0.6923, "open_interest": 5.0, "volume": 0.0, "delta": -0.1482, "gamma": 0.0283, "vega": 0.0264, "theta": -0.0059, "rho": -0.0131, "theo": 0.7806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-10-09T12:00:29", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "AMPL270416C00013000", "bid": 5.0, "bid_size": 82.0, "ask": 6.2, "ask_size": 49.0, "iv": 0.7332, "open_interest": 17.0, "volume": 0.0, "delta": 0.8051, "gamma": 0.0339, "vega": 0.0307, "theta": -0.0059, "rho": 0.0348, "theo": 5.473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.45, "last_trade_time": "2026-10-13T14:15:03", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "AMPL270416P00013000", "bid": 0.85, "bid_size": 10.0, "ask": 1.3, "ask_size": 122.0, "iv": 0.7089, "open_interest": 3.0, "volume": 0.0, "delta": -0.1876, "gamma": 0.034, "vega": 0.0307, "theta": -0.0066, "rho": -0.0165, "theo": 1.0235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-10-21T11:52:19", "percent_change": 0.0, "prev_day_close": 1.20000001788139}, {"option": "AMPL270416C00014000", "bid": 4.4, "bid_size": 82.0, "ask": 5.5, "ask_size": 43.0, "iv": 0.7209, "open_interest": 2.0, "volume": 0.0, "delta": 0.7606, "gamma": 0.0392, "vega": 0.0347, "theta": -0.0067, "rho": 0.035, "theo": 4.7918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-10-26T09:33:31", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "AMPL270416P00014000", "bid": 0.95, "bid_size": 267.0, "ask": 1.45, "ask_size": 22.0, "iv": 0.6393, "open_interest": 1.0, "volume": 0.0, "delta": -0.2324, "gamma": 0.0396, "vega": 0.0348, "theta": -0.0073, "rho": -0.0204, "theo": 1.3253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-10-27T14:50:42", "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "AMPL270416C00015000", "bid": 3.8, "bid_size": 241.0, "ask": 4.8, "ask_size": 148.0, "iv": 0.6961, "open_interest": 40.0, "volume": 0.0, "delta": 0.7121, "gamma": 0.0441, "vega": 0.0383, "theta": -0.0074, "rho": 0.0345, "theo": 4.1731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-11-03T09:48:20", "percent_change": 0.0, "prev_day_close": 3.74999988079071}, {"option": "AMPL270416P00015000", "bid": 1.3, "bid_size": 966.0, "ask": 1.9, "ask_size": 634.0, "iv": 0.6395, "open_interest": 1.0, "volume": 0.0, "delta": -0.2814, "gamma": 0.0446, "vega": 0.0384, "theta": -0.0079, "rho": -0.0246, "theo": 1.6899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.72, "last_trade_time": "2026-10-08T15:46:21", "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "AMPL270416C00016000", "bid": 3.2, "bid_size": 834.0, "ask": 4.2, "ask_size": 179.0, "iv": 0.6734, "open_interest": 55.0, "volume": 0.0, "delta": 0.6608, "gamma": 0.0481, "vega": 0.0412, "theta": -0.008, "rho": 0.0334, "theo": 3.618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.48, "last_trade_time": "2026-11-05T09:59:31", "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "AMPL270416P00016000", "bid": 1.7, "bid_size": 425.0, "ask": 2.4, "ask_size": 305.0, "iv": 0.6368, "open_interest": 0.0, "volume": 100.0, "delta": -0.3334, "gamma": 0.0489, "vega": 0.0413, "theta": -0.0084, "rho": -0.029, "theo": 2.1189, "change": -0.45, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T14:38:52", "percent_change": -18.3673, "prev_day_close": 2.45000004768372}, {"option": "AMPL270416C00017000", "bid": 2.8, "bid_size": 819.0, "ask": 3.7, "ask_size": 166.0, "iv": 0.6752, "open_interest": 45.0, "volume": 0.0, "delta": 0.6083, "gamma": 0.0512, "vega": 0.0433, "theta": -0.0084, "rho": 0.0318, "theo": 3.1254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.55, "last_trade_time": "2026-11-04T12:44:41", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "AMPL270416P00017000", "bid": 2.15, "bid_size": 380.0, "ask": 2.9, "ask_size": 318.0, "iv": 0.6265, "open_interest": 2.0, "volume": 0.0, "delta": -0.3868, "gamma": 0.0522, "vega": 0.0434, "theta": -0.0087, "rho": -0.0333, "theo": 2.6114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-10-23T11:34:30", "percent_change": 0.0, "prev_day_close": 2.92499995231628}, {"option": "AMPL270416C00018000", "bid": 2.35, "bid_size": 495.0, "ask": 3.3, "ask_size": 46.0, "iv": 0.671, "open_interest": 301.0, "volume": 0.0, "delta": 0.556, "gamma": 0.0531, "vega": 0.0446, "theta": -0.0087, "rho": 0.0298, "theo": 2.6923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-11-04T12:11:51", "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "AMPL270416P00018000", "bid": 2.65, "bid_size": 162.0, "ask": 3.5, "ask_size": 51.0, "iv": 0.6212, "open_interest": 0.0, "volume": 0.0, "delta": -0.4402, "gamma": 0.0544, "vega": 0.0447, "theta": -0.0088, "rho": -0.0374, "theo": 3.1645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "AMPL270416C00019000", "bid": 1.95, "bid_size": 201.0, "ask": 2.85, "ask_size": 120.0, "iv": 0.6565, "open_interest": 0.0, "volume": 0.0, "delta": 0.505, "gamma": 0.054, "vega": 0.0451, "theta": -0.0088, "rho": 0.0277, "theo": 2.3144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "AMPL270416P00019000", "bid": 3.2, "bid_size": 186.0, "ask": 4.1, "ask_size": 52.0, "iv": 0.61, "open_interest": 0.0, "volume": 0.0, "delta": -0.4926, "gamma": 0.0555, "vega": 0.0451, "theta": -0.0088, "rho": -0.0415, "theo": 3.7738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "AMPL270416C00020000", "bid": 1.65, "bid_size": 443.0, "ask": 2.5, "ask_size": 263.0, "iv": 0.6545, "open_interest": 148.0, "volume": 0.0, "delta": 0.4562, "gamma": 0.054, "vega": 0.0449, "theta": -0.0088, "rho": 0.0255, "theo": 1.9867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.68, "last_trade_time": "2026-11-05T13:33:03", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "AMPL270416P00020000", "bid": 3.9, "bid_size": 84.0, "ask": 4.8, "ask_size": 66.0, "iv": 0.616, "open_interest": 0.0, "volume": 0.0, "delta": -0.5429, "gamma": 0.0558, "vega": 0.0448, "theta": -0.0087, "rho": -0.0451, "theo": 4.4347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "AMPL270416C00021000", "bid": 1.35, "bid_size": 193.0, "ask": 2.2, "ask_size": 122.0, "iv": 0.6493, "open_interest": 0.0, "volume": 0.0, "delta": 0.4102, "gamma": 0.0531, "vega": 0.0441, "theta": -0.0086, "rho": 0.0233, "theo": 1.704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.40000003576279}, {"option": "AMPL270416P00021000", "bid": 4.5, "bid_size": 62.0, "ask": 5.5, "ask_size": 103.0, "iv": 0.6005, "open_interest": 0.0, "volume": 0.0, "delta": -0.5905, "gamma": 0.0552, "vega": 0.0438, "theta": -0.0084, "rho": -0.048, "theo": 5.1421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "AMPL270416C00022000", "bid": 1.1, "bid_size": 135.0, "ask": 1.95, "ask_size": 220.0, "iv": 0.6471, "open_interest": 0.0, "volume": 0.0, "delta": 0.3675, "gamma": 0.0516, "vega": 0.0428, "theta": -0.0083, "rho": 0.0212, "theo": 1.4607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "AMPL270416P00022000", "bid": 5.2, "bid_size": 78.0, "ask": 6.3, "ask_size": 86.0, "iv": 0.5985, "open_interest": 0.0, "volume": 0.0, "delta": -0.635, "gamma": 0.054, "vega": 0.0422, "theta": -0.0081, "rho": -0.0506, "theo": 5.8902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "AMPL270416C00025000", "bid": 0.6, "bid_size": 931.0, "ask": 1.4, "ask_size": 943.0, "iv": 0.6528, "open_interest": 29.0, "volume": 0.0, "delta": 0.2599, "gamma": 0.0445, "vega": 0.0369, "theta": -0.0072, "rho": 0.0154, "theo": 0.9211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-06T11:38:34", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "AMPL270416P00025000", "bid": 7.6, "bid_size": 65.0, "ask": 8.9, "ask_size": 75.0, "iv": 0.6072, "open_interest": 0.0, "volume": 0.0, "delta": -0.749, "gamma": 0.0479, "vega": 0.0355, "theta": -0.0067, "rho": -0.0545, "theo": 8.334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0499997138977}, {"option": "AMPL270416C00030000", "bid": 0.15, "bid_size": 51.0, "ask": 0.85, "ask_size": 285.0, "iv": 0.6602, "open_interest": 1.0, "volume": 0.0, "delta": 0.142, "gamma": 0.0307, "vega": 0.0256, "theta": -0.005, "rho": 0.0087, "theo": 0.4334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-02T10:53:11", "percent_change": 0.0, "prev_day_close": 0.425000000745058}, {"option": "AMPL270416P00030000", "bid": 12.1, "bid_size": 65.0, "ask": 13.5, "ask_size": 63.0, "iv": 0.6093, "open_interest": 0.0, "volume": 0.0, "delta": -0.8802, "gamma": 0.0358, "vega": 0.0216, "theta": -0.0041, "rho": -0.0465, "theo": 12.8508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "AMPL280121C00002500", "bid": 12.5, "bid_size": 67.0, "ask": 16.1, "ask_size": 52.0, "iv": 0.0, "open_interest": 19.0, "volume": 0.0, "delta": 0.9841, "gamma": 0.0019, "vega": 0.0058, "theta": 0.0, "rho": 0.0134, "theo": 14.9699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-07-29T10:40:45", "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "AMPL280121P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 84.0, "iv": 1.074, "open_interest": 0.0, "volume": 0.0, "delta": -0.0122, "gamma": 0.0015, "vega": 0.0061, "theta": -0.0007, "rho": -0.0039, "theo": 0.1385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "AMPL280121C00005000", "bid": 10.5, "bid_size": 556.0, "ask": 14.8, "ask_size": 285.0, "iv": 0.809, "open_interest": 501.0, "volume": 0.0, "delta": 0.9575, "gamma": 0.005, "vega": 0.0147, "theta": 0.0, "rho": 0.0343, "theo": 12.7442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.44, "last_trade_time": "2026-10-29T15:44:28", "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "AMPL280121P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 835.0, "iv": 1.3951, "open_interest": 80.0, "volume": 0.0, "delta": -0.0344, "gamma": 0.0046, "vega": 0.0145, "theta": -0.0014, "rho": -0.0103, "theo": 0.336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T09:30:03", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "AMPL280121C00007500", "bid": 8.5, "bid_size": 534.0, "ask": 12.0, "ask_size": 278.0, "iv": 0.5713, "open_interest": 182.0, "volume": 0.0, "delta": 0.917, "gamma": 0.0095, "vega": 0.0264, "theta": -0.0011, "rho": 0.0536, "theo": 10.7151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.2, "last_trade_time": "2026-11-02T11:13:10", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "AMPL280121P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 681.0, "iv": 0.9733, "open_interest": 15.0, "volume": 0.0, "delta": -0.0723, "gamma": 0.0093, "vega": 0.0262, "theta": -0.0023, "rho": -0.021, "theo": 0.7007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.33, "last_trade_time": "2026-08-20T11:43:52", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "AMPL280121C00010000", "bid": 8.1, "bid_size": 531.0, "ask": 10.4, "ask_size": 357.0, "iv": 0.8075, "open_interest": 666.0, "volume": 0.0, "delta": 0.862, "gamma": 0.015, "vega": 0.0394, "theta": -0.0022, "rho": 0.0669, "theo": 8.9279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-11-05T12:52:55", "percent_change": 0.0, "prev_day_close": 7.99999976158142}, {"option": "AMPL280121P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 257.0, "iv": 0.8151, "open_interest": 11.0, "volume": 0.0, "delta": -0.1268, "gamma": 0.0152, "vega": 0.0394, "theta": -0.0032, "rho": -0.0362, "theo": 1.2961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.9, "last_trade_time": "2026-08-06T12:57:07", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "AMPL280121C00012500", "bid": 6.7, "bid_size": 407.0, "ask": 9.1, "ask_size": 450.0, "iv": 0.7932, "open_interest": 231.0, "volume": 0.0, "delta": 0.7958, "gamma": 0.0204, "vega": 0.0516, "theta": -0.0032, "rho": 0.0736, "theo": 7.4024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.91, "last_trade_time": "2026-11-05T12:52:55", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "AMPL280121P00012500", "bid": 0.65, "bid_size": 463.0, "ask": 3.8, "ask_size": 515.0, "iv": 0.7108, "open_interest": 3.0, "volume": 0.0, "delta": -0.1943, "gamma": 0.0211, "vega": 0.052, "theta": -0.004, "rho": -0.0549, "theo": 2.1537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-06T14:28:51", "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "AMPL280121C00015000", "bid": 4.4, "bid_size": 1055.0, "ask": 7.4, "ask_size": 367.0, "iv": 0.6419, "open_interest": 3435.0, "volume": 0.0, "delta": 0.7239, "gamma": 0.025, "vega": 0.0616, "theta": -0.004, "rho": 0.0752, "theo": 6.1295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.34, "last_trade_time": "2026-11-05T09:58:25", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "AMPL280121P00015000", "bid": 1.85, "bid_size": 209.0, "ask": 4.8, "ask_size": 187.0, "iv": 0.6878, "open_interest": 0.0, "volume": 0.0, "delta": -0.2691, "gamma": 0.0262, "vega": 0.0622, "theta": -0.0046, "rho": -0.0751, "theo": 3.2706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "AMPL280121C00017500", "bid": 3.6, "bid_size": 646.0, "ask": 6.7, "ask_size": 447.0, "iv": 0.6776, "open_interest": 277.0, "volume": 0.0, "delta": 0.6514, "gamma": 0.0283, "vega": 0.0686, "theta": -0.0046, "rho": 0.0734, "theo": 5.0818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.09, "last_trade_time": "2026-11-02T15:35:44", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "AMPL280121P00017500", "bid": 3.2, "bid_size": 211.0, "ask": 6.3, "ask_size": 218.0, "iv": 0.686, "open_interest": 0.0, "volume": 0.0, "delta": -0.346, "gamma": 0.0302, "vega": 0.0691, "theta": -0.005, "rho": -0.0946, "theo": 4.6236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "AMPL280121C00020000", "bid": 2.35, "bid_size": 718.0, "ask": 5.6, "ask_size": 460.0, "iv": 0.626, "open_interest": 661.0, "volume": 0.0, "delta": 0.5817, "gamma": 0.0303, "vega": 0.0728, "theta": -0.005, "rho": 0.0695, "theo": 4.2253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-10-26T13:26:19", "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "AMPL280121P00020000", "bid": 4.7, "bid_size": 84.0, "ask": 7.8, "ask_size": 83.0, "iv": 0.6698, "open_interest": 1.0, "volume": 0.0, "delta": -0.4213, "gamma": 0.0331, "vega": 0.0729, "theta": -0.0052, "rho": -0.1123, "theo": 6.1805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-10-20T12:07:51", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "AMPL280121C00022500", "bid": 3.0, "bid_size": 3.0, "ask": 5.1, "ask_size": 353.0, "iv": 0.7256, "open_interest": 354.0, "volume": 0.0, "delta": 0.5169, "gamma": 0.0313, "vega": 0.0745, "theta": -0.0052, "rho": 0.0646, "theo": 3.5268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.55, "last_trade_time": "2026-11-05T11:30:52", "percent_change": 0.0, "prev_day_close": 2.90000003576279}, {"option": "AMPL280121P00022500", "bid": 5.4, "bid_size": 69.0, "ask": 8.7, "ask_size": 91.0, "iv": 0.5384, "open_interest": 0.0, "volume": 0.0, "delta": -0.4928, "gamma": 0.0349, "vega": 0.0739, "theta": -0.0053, "rho": -0.1271, "theo": 7.9089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.9, "last_trade_time": "2026-02-05T11:55:36", "percent_change": 0.0, "prev_day_close": 8.25000023841858}, {"option": "AMPL280121C00025000", "bid": 2.1, "bid_size": 88.0, "ask": 4.8, "ask_size": 95.0, "iv": 0.718, "open_interest": 8.0, "volume": 0.0, "delta": 0.458, "gamma": 0.0314, "vega": 0.0744, "theta": -0.0052, "rho": 0.0592, "theo": 2.9566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.67, "last_trade_time": "2026-11-05T09:59:33", "percent_change": 0.0, "prev_day_close": 2.29999998211861}, {"option": "AMPL280121P00025000", "bid": 8.2, "bid_size": 82.0, "ask": 11.0, "ask_size": 77.0, "iv": 0.6269, "open_interest": 0.0, "volume": 0.0, "delta": -0.5594, "gamma": 0.0359, "vega": 0.0726, "theta": -0.0052, "rho": -0.1376, "theo": 9.78, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "AMPL280121C00030000", "bid": 0.1, "bid_size": 1747.0, "ask": 3.4, "ask_size": 177.0, "iv": 0.596, "open_interest": 10.0, "volume": 0.0, "delta": 0.3583, "gamma": 0.0298, "vega": 0.0703, "theta": -0.0049, "rho": 0.0487, "theo": 2.1062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-10-22T10:10:03", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "AMPL280121P00030000", "bid": 12.2, "bid_size": 96.0, "ask": 14.7, "ask_size": 85.0, "iv": 0.5819, "open_interest": 0.0, "volume": 0.0, "delta": -0.677, "gamma": 0.0365, "vega": 0.0649, "theta": -0.0046, "rho": -0.1477, "theo": 13.855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2999997138977}, {"option": "AMPL280121C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 188.0, "iv": 0.6572, "open_interest": 0.0, "volume": 0.0, "delta": 0.2807, "gamma": 0.027, "vega": 0.0635, "theta": -0.0045, "rho": 0.0395, "theo": 1.5278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "AMPL280121P00035000", "bid": 16.7, "bid_size": 95.0, "ask": 19.8, "ask_size": 74.0, "iv": 0.6442, "open_interest": 0.0, "volume": 0.0, "delta": -0.7755, "gamma": 0.0359, "vega": 0.0528, "theta": -0.004, "rho": -0.1396, "theo": 18.2583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "AMPL290119C00003000", "bid": 12.5, "bid_size": 2.0, "ask": 17.5, "ask_size": 2.0, "iv": 1.0562, "open_interest": 0.0, "volume": 0.0, "delta": 0.971, "gamma": 0.0024, "vega": 0.0142, "theta": 0.0, "rho": 0.0348, "theo": 14.8816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "AMPL290119P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 31.0, "iv": 0.7924, "open_interest": 0.0, "volume": 0.0, "delta": -0.0227, "gamma": 0.0022, "vega": 0.014, "theta": -0.0008, "rho": -0.0154, "theo": 0.3965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "AMPL290119C00005000", "bid": 10.5, "bid_size": 25.0, "ask": 15.5, "ask_size": 29.0, "iv": 0.6787, "open_interest": 101.0, "volume": 0.0, "delta": 0.9467, "gamma": 0.0045, "vega": 0.0247, "theta": 0.0, "rho": 0.0607, "theo": 13.3593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-10-09T09:49:54", "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "AMPL290119P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 31.0, "iv": 1.5258, "open_interest": 0.0, "volume": 0.0, "delta": -0.0453, "gamma": 0.0045, "vega": 0.0246, "theta": -0.0012, "rho": -0.0285, "theo": 0.7076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "AMPL290119C00008000", "bid": 9.0, "bid_size": 11.0, "ask": 13.5, "ask_size": 12.0, "iv": 0.7247, "open_interest": 0.0, "volume": 0.0, "delta": 0.9001, "gamma": 0.0085, "vega": 0.0418, "theta": -0.0005, "rho": 0.0907, "theo": 11.328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "AMPL290119P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 39.0, "iv": 0.9949, "open_interest": 1.0, "volume": 0.0, "delta": -0.0922, "gamma": 0.0088, "vega": 0.0425, "theta": -0.0019, "rho": -0.0549, "theo": 1.4098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.78, "last_trade_time": "2026-10-15T14:04:14", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "AMPL290119C00010000", "bid": 8.9, "bid_size": 33.0, "ask": 12.5, "ask_size": 57.0, "iv": 0.8122, "open_interest": 211.0, "volume": 0.0, "delta": 0.8633, "gamma": 0.0113, "vega": 0.0532, "theta": -0.0011, "rho": 0.1038, "theo": 10.1496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.4, "last_trade_time": "2026-10-07T10:38:02", "percent_change": 0.0, "prev_day_close": 9.10000014305115}, {"option": "AMPL290119P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 41.0, "iv": 0.7902, "open_interest": 0.0, "volume": 0.0, "delta": -0.1309, "gamma": 0.012, "vega": 0.0544, "theta": -0.0023, "rho": -0.0762, "theo": 2.0569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.99999995529652}, {"option": "AMPL290119C00012000", "bid": 6.5, "bid_size": 18.0, "ask": 11.5, "ask_size": 21.0, "iv": 0.6696, "open_interest": 6.0, "volume": 0.0, "delta": 0.8236, "gamma": 0.0139, "vega": 0.0638, "theta": -0.0016, "rho": 0.1122, "theo": 9.1069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-10-16T13:15:24", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "AMPL290119P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 43.0, "iv": 0.6333, "open_interest": 0.0, "volume": 0.0, "delta": -0.1737, "gamma": 0.0152, "vega": 0.0654, "theta": -0.0026, "rho": -0.0991, "theo": 2.8477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.79999989271164}, {"option": "AMPL290119C00015000", "bid": 5.5, "bid_size": 12.0, "ask": 10.5, "ask_size": 12.0, "iv": 0.6945, "open_interest": 0.0, "volume": 0.0, "delta": 0.7616, "gamma": 0.0174, "vega": 0.0772, "theta": -0.0023, "rho": 0.1184, "theo": 7.7727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "AMPL290119P00015000", "bid": 2.0, "bid_size": 33.0, "ask": 6.0, "ask_size": 36.0, "iv": 0.6293, "open_interest": 0.0, "volume": 0.0, "delta": -0.2423, "gamma": 0.0196, "vega": 0.0791, "theta": -0.0031, "rho": -0.1343, "theo": 4.2837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "AMPL290119C00017000", "bid": 4.5, "bid_size": 24.0, "ask": 9.5, "ask_size": 27.0, "iv": 0.6536, "open_interest": 1.0, "volume": 0.0, "delta": 0.7204, "gamma": 0.0193, "vega": 0.0843, "theta": -0.0026, "rho": 0.1193, "theo": 7.017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-10-12T14:42:02", "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "AMPL290119P00017000", "bid": 3.0, "bid_size": 25.0, "ask": 8.0, "ask_size": 29.0, "iv": 0.6684, "open_interest": 0.0, "volume": 0.0, "delta": -0.289, "gamma": 0.0221, "vega": 0.0861, "theta": -0.0033, "rho": -0.1567, "theo": 5.3898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "AMPL290119C00020000", "bid": 4.0, "bid_size": 25.0, "ask": 9.0, "ask_size": 28.0, "iv": 0.6949, "open_interest": 0.0, "volume": 0.0, "delta": 0.6606, "gamma": 0.0214, "vega": 0.0922, "theta": -0.003, "rho": 0.1178, "theo": 6.0509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.69999980926514}, {"option": "AMPL290119P00020000", "bid": 5.0, "bid_size": 13.0, "ask": 10.0, "ask_size": 13.0, "iv": 0.6738, "open_interest": 0.0, "volume": 0.0, "delta": -0.3587, "gamma": 0.0254, "vega": 0.0933, "theta": -0.0035, "rho": -0.1868, "theo": 7.2405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "AMPL290119C00022000", "bid": 3.5, "bid_size": 26.0, "ask": 8.5, "ask_size": 30.0, "iv": 0.6937, "open_interest": 1.0, "volume": 0.0, "delta": 0.6229, "gamma": 0.0224, "vega": 0.0959, "theta": -0.0032, "rho": 0.1156, "theo": 5.5012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.75, "last_trade_time": "2026-10-21T14:36:46", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "AMPL290119P00022000", "bid": 6.0, "bid_size": 11.0, "ask": 11.0, "ask_size": 11.0, "iv": 0.6325, "open_interest": 0.0, "volume": 0.0, "delta": -0.4041, "gamma": 0.0273, "vega": 0.096, "theta": -0.0036, "rho": -0.2035, "theo": 8.585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "AMPL290119C00025000", "bid": 2.6, "bid_size": 46.0, "ask": 7.5, "ask_size": 105.0, "iv": 0.6621, "open_interest": 2.0, "volume": 0.0, "delta": 0.5698, "gamma": 0.0234, "vega": 0.0995, "theta": -0.0034, "rho": 0.1108, "theo": 4.7934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-06T10:39:53", "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "AMPL290119P00025000", "bid": 8.5, "bid_size": 11.0, "ask": 13.5, "ask_size": 11.0, "iv": 0.6627, "open_interest": 0.0, "volume": 0.0, "delta": -0.4699, "gamma": 0.0297, "vega": 0.0975, "theta": -0.0037, "rho": -0.2242, "theo": 10.7426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "AMPL290119C00030000", "bid": 1.5, "bid_size": 25.0, "ask": 6.5, "ask_size": 32.0, "iv": 0.6448, "open_interest": 0.0, "volume": 0.0, "delta": 0.4914, "gamma": 0.0241, "vega": 0.1013, "theta": -0.0035, "rho": 0.1014, "theo": 3.8586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27500009536743}, {"option": "AMPL290119P00030000", "bid": 12.0, "bid_size": 11.0, "ask": 17.0, "ask_size": 12.0, "iv": 0.615, "open_interest": 1.0, "volume": 0.0, "delta": -0.5726, "gamma": 0.0328, "vega": 0.0938, "theta": -0.0036, "rho": -0.2405, "theo": 14.648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.62, "last_trade_time": "2026-11-04T15:21:15", "percent_change": 0.0, "prev_day_close": 15.3499999046326}, {"option": "AMPL290119C00035000", "bid": 1.0, "bid_size": 27.0, "ask": 6.0, "ask_size": 30.0, "iv": 0.6626, "open_interest": 0.0, "volume": 0.0, "delta": 0.425, "gamma": 0.0238, "vega": 0.0997, "theta": -0.0035, "rho": 0.0915, "theo": 3.1505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67500001192093}, {"option": "AMPL290119P00035000", "bid": 16.5, "bid_size": 11.0, "ask": 21.5, "ask_size": 17.0, "iv": 0.6444, "open_interest": 0.0, "volume": 0.0, "delta": -0.6667, "gamma": 0.0353, "vega": 0.0849, "theta": -0.0034, "rho": -0.2381, "theo": 18.8576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5}], "symbol": "AMPL", "security_type": "stock", "exchange_id": 2, "current_price": 17.45, "price_change": 0.62, "price_change_percent": 3.7126, "bid": 17.1, "ask": 17.45, "bid_size": 200, "ask_size": 200, "open": 17.08, "high": 17.54, "low": 16.74, "close": 17.32, "prev_day_close": 16.7, "volume": 2366902, "iv30": 61.686, "iv30_change": -3.105, "iv30_change_percent": -4.7923, "seqno": 10403324953, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "AMPL"}