{"timestamp": "2026-11-03 11:07:53", "data": {"options": [{"option": "AMPX261106C00004000", "bid": 4.1, "bid_size": 61.0, "ask": 4.9, "ask_size": 23.0, "iv": 5.1241, "open_interest": 20.0, "volume": 25.0, "delta": 0.9993, "gamma": 0.002, "vega": 0.0, "theta": -0.0002, "rho": 0.0006, "theo": 4.3841, "change": 0.2, "open": 4.58, "high": 5.0, "low": 4.58, "tick": "up", "last_trade_price": 4.65, "last_trade_time": "2026-11-02T13:24:38", "percent_change": 4.49439, "prev_day_close": 4.44999980926514}, {"option": "AMPX261106P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 265.0, "iv": 5.9343, "open_interest": 1.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.002, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-30T14:12:32", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "AMPX261106C00004500", "bid": 3.6, "bid_size": 44.0, "ask": 4.2, "ask_size": 16.0, "iv": 2.9803, "open_interest": 7.0, "volume": 4.0, "delta": 0.9984, "gamma": 0.0037, "vega": 0.0001, "theta": -0.0006, "rho": 0.0007, "theo": 3.8849, "change": 0.37, "open": 4.15, "high": 4.37, "low": 4.15, "tick": "no_change", "last_trade_price": 4.37, "last_trade_time": "2026-11-02T11:52:15", "percent_change": 9.25, "prev_day_close": 3.89999985694885}, {"option": "AMPX261106P00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 351.0, "iv": 5.1492, "open_interest": 0.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0037, "vega": 0.0001, "theta": -0.001, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 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": "AMPX261106C00005000", "bid": 3.2, "bid_size": 23.0, "ask": 3.7, "ask_size": 22.0, "iv": 3.3035, "open_interest": 6.0, "volume": 3.0, "delta": 0.9967, "gamma": 0.0068, "vega": 0.0001, "theta": -0.0012, "rho": 0.0008, "theo": 3.3861, "change": 0.05, "open": 3.76, "high": 3.8, "low": 3.5, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-02T14:23:32", "percent_change": 1.44927, "prev_day_close": 3.45000004768372}, {"option": "AMPX261106P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 375.0, "iv": 4.0771, "open_interest": 4.0, "volume": 1.0, "delta": -0.0039, "gamma": 0.0068, "vega": 0.0001, "theta": -0.0016, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T10:42:54", "percent_change": -1.49012e-06, "prev_day_close": 0.0500000007450581}, {"option": "AMPX261106C00005500", "bid": 2.75, "bid_size": 10.0, "ask": 3.3, "ask_size": 22.0, "iv": 3.4104, "open_interest": 5.0, "volume": 2.0, "delta": 0.9936, "gamma": 0.0131, "vega": 0.0002, "theta": -0.0022, "rho": 0.0009, "theo": 2.8878, "change": 0.12, "open": 3.33, "high": 3.33, "low": 3.07, "tick": "down", "last_trade_price": 3.07, "last_trade_time": "2026-11-02T14:23:32", "percent_change": 4.0678, "prev_day_close": 3.02499997615814}, {"option": "AMPX261106P00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 365.0, "iv": 3.8062, "open_interest": 2.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0131, "vega": 0.0002, "theta": -0.0025, "rho": 0.0, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-30T14:14:29", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "AMPX261106C00006000", "bid": 2.2, "bid_size": 23.0, "ask": 2.8, "ask_size": 22.0, "iv": 2.6947, "open_interest": 9.0, "volume": 0.0, "delta": 0.9872, "gamma": 0.0262, "vega": 0.0003, "theta": -0.0039, "rho": 0.001, "theo": 2.391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.38, "last_trade_time": "2026-10-30T15:02:23", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "AMPX261106P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 424.0, "iv": 3.2134, "open_interest": 14.0, "volume": 0.0, "delta": -0.0135, "gamma": 0.0262, "vega": 0.0003, "theta": -0.0042, "rho": 0.0, "theo": 0.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-10-12T15:27:03", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "AMPX261106C00006500", "bid": 1.75, "bid_size": 17.0, "ask": 2.3, "ask_size": 22.0, "iv": 2.3412, "open_interest": 23.0, "volume": 0.0, "delta": 0.9732, "gamma": 0.0548, "vega": 0.0006, "theta": -0.0071, "rho": 0.001, "theo": 1.8974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.92, "last_trade_time": "2026-10-30T15:01:12", "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "AMPX261106P00006500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 21.0, "iv": 1.4925, "open_interest": 20.0, "volume": 1.0, "delta": -0.0275, "gamma": 0.0549, "vega": 0.0006, "theta": -0.0074, "rho": 0.0, "theo": 0.0123, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T13:52:36", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "AMPX261106C00007000", "bid": 0.95, "bid_size": 149.0, "ask": 2.05, "ask_size": 28.0, "iv": 1.7198, "open_interest": 54.0, "volume": 0.0, "delta": 0.9406, "gamma": 0.1177, "vega": 0.001, "theta": -0.0132, "rho": 0.0011, "theo": 1.4122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.42, "last_trade_time": "2026-10-30T15:01:06", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "AMPX261106P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 9.0, "iv": 1.6428, "open_interest": 182.0, "volume": 0.0, "delta": -0.0601, "gamma": 0.1179, "vega": 0.001, "theta": -0.0134, "rho": -0.0001, "theo": 0.0267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T15:48:15", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "AMPX261106C00007500", "bid": 0.85, "bid_size": 13.0, "ask": 1.15, "ask_size": 18.0, "iv": 1.2512, "open_interest": 51.0, "volume": 0.0, "delta": 0.8633, "gamma": 0.2443, "vega": 0.0019, "theta": -0.0239, "rho": 0.001, "theo": 0.9505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-10-30T14:19:10", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "AMPX261106P00007500", "bid": 0.05, "bid_size": 69.0, "ask": 0.1, "ask_size": 55.0, "iv": 1.0707, "open_interest": 105.0, "volume": 11.0, "delta": -0.1377, "gamma": 0.2451, "vega": 0.0019, "theta": -0.0241, "rho": -0.0002, "theo": 0.0647, "change": -0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T14:33:10", "percent_change": -33.3333, "prev_day_close": 0.0750000029802322}, {"option": "AMPX261106C00008000", "bid": 0.5, "bid_size": 45.0, "ask": 0.6, "ask_size": 45.0, "iv": 0.9353, "open_interest": 168.0, "volume": 13.0, "delta": 0.7002, "gamma": 0.4179, "vega": 0.0031, "theta": -0.0377, "rho": 0.0009, "theo": 0.5525, "change": 0.09, "open": 0.95, "high": 0.95, "low": 0.63, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2026-11-02T13:27:17", "percent_change": 13.8462, "prev_day_close": 0.599999994039536}, {"option": "AMPX261106P00008000", "bid": 0.15, "bid_size": 56.0, "ask": 0.2, "ask_size": 45.0, "iv": 0.9707, "open_interest": 477.0, "volume": 195.0, "delta": -0.3015, "gamma": 0.42, "vega": 0.0031, "theta": -0.038, "rho": -0.0004, "theo": 0.1666, "change": 0.05, "open": 0.1, "high": 0.2, "low": 0.1, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T15:42:31", "percent_change": 33.3333, "prev_day_close": 0.200000002980232}, {"option": "AMPX261106C00008500", "bid": 0.25, "bid_size": 45.0, "ask": 0.35, "ask_size": 44.0, "iv": 1.0016, "open_interest": 454.0, "volume": 208.0, "delta": 0.4662, "gamma": 0.4801, "vega": 0.0035, "theta": -0.0437, "rho": 0.0006, "theo": 0.2779, "change": -0.05, "open": 0.42, "high": 0.67, "low": 0.28, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T15:43:20", "percent_change": -14.2857, "prev_day_close": 0.325000002980232}, {"option": "AMPX261106P00008500", "bid": 0.35, "bid_size": 41.0, "ask": 0.45, "ask_size": 43.0, "iv": 0.9597, "open_interest": 197.0, "volume": 166.0, "delta": -0.5368, "gamma": 0.4831, "vega": 0.0035, "theta": -0.0439, "rho": -0.0006, "theo": 0.3926, "change": 0.075, "open": 0.26, "high": 0.4, "low": 0.2, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T15:31:39", "percent_change": 23.0769, "prev_day_close": 0.450000002980232}, {"option": "AMPX261106C00009000", "bid": 0.1, "bid_size": 51.0, "ask": 0.2, "ask_size": 92.0, "iv": 1.047, "open_interest": 649.0, "volume": 192.0, "delta": 0.2668, "gamma": 0.3764, "vega": 0.0029, "theta": -0.0367, "rho": 0.0003, "theo": 0.133, "change": 0.0, "open": 0.25, "high": 0.39, "low": 0.1, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T15:31:39", "percent_change": -1.49012e-06, "prev_day_close": 0.150000002235174}, {"option": "AMPX261106P00009000", "bid": 0.7, "bid_size": 47.0, "ask": 0.8, "ask_size": 50.0, "iv": 0.993, "open_interest": 144.0, "volume": 60.0, "delta": -0.7373, "gamma": 0.3787, "vega": 0.0029, "theta": -0.0368, "rho": -0.0007, "theo": 0.7488, "change": 0.0, "open": 0.5, "high": 0.75, "low": 0.4, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-11-02T15:32:41", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "AMPX261106C00009500", "bid": 0.05, "bid_size": 50.0, "ask": 0.1, "ask_size": 117.0, "iv": 1.1078, "open_interest": 1084.0, "volume": 73.0, "delta": 0.1461, "gamma": 0.2438, "vega": 0.002, "theta": -0.0258, "rho": 0.0002, "theo": 0.0659, "change": 0.03, "open": 0.1, "high": 0.18, "low": 0.05, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-02T14:18:38", "percent_change": 60.0, "prev_day_close": 0.0750000011175871}, {"option": "AMPX261106P00009500", "bid": 0.8, "bid_size": 286.0, "ask": 1.55, "ask_size": 74.0, "iv": 1.0218, "open_interest": 36.0, "volume": 12.0, "delta": -0.8584, "gamma": 0.245, "vega": 0.002, "theta": -0.0258, "rho": -0.0007, "theo": 1.1829, "change": -0.025, "open": 0.93, "high": 1.1, "low": 0.75, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-02T15:25:44", "percent_change": -2.22222, "prev_day_close": 1.17500001192093}, {"option": "AMPX261106C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 19.0, "iv": 1.0642, "open_interest": 510.0, "volume": 197.0, "delta": 0.0813, "gamma": 0.1487, "vega": 0.0013, "theta": -0.0169, "rho": 0.0001, "theo": 0.0346, "change": 0.0, "open": 0.05, "high": 0.09, "low": 0.02, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T14:21:48", "percent_change": -1.49012e-06, "prev_day_close": 0.025000000372529}, {"option": "AMPX261106P00010000", "bid": 1.35, "bid_size": 102.0, "ask": 2.25, "ask_size": 40.0, "iv": 1.8836, "open_interest": 69.0, "volume": 4.0, "delta": -0.9233, "gamma": 0.1492, "vega": 0.0012, "theta": -0.0168, "rho": -0.0006, "theo": 1.6527, "change": -0.345, "open": 1.25, "high": 1.25, "low": 1.23, "tick": "no_change", "last_trade_price": 1.23, "last_trade_time": "2026-11-02T12:17:07", "percent_change": -21.9048, "prev_day_close": 1.64999997615814}, {"option": "AMPX261106C00010500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 19.0, "iv": 1.2864, "open_interest": 66.0, "volume": 10.0, "delta": 0.0467, "gamma": 0.0902, "vega": 0.0008, "theta": -0.0109, "rho": 0.0001, "theo": 0.0192, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T09:38:08", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "AMPX261106P00010500", "bid": 1.65, "bid_size": 76.0, "ask": 2.35, "ask_size": 22.0, "iv": 0.0, "open_interest": 12.0, "volume": 3.0, "delta": -0.9579, "gamma": 0.0915, "vega": 0.0008, "theta": -0.0107, "rho": -0.0006, "theo": 2.1384, "change": -0.355, "open": 1.72, "high": 1.72, "low": 1.72, "tick": "no_change", "last_trade_price": 1.72, "last_trade_time": "2026-11-02T12:17:07", "percent_change": -17.1084, "prev_day_close": 2.09999996423721}, {"option": "AMPX261106C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 12.0, "iv": 1.8935, "open_interest": 313.0, "volume": 3.0, "delta": 0.0278, "gamma": 0.0556, "vega": 0.0006, "theta": -0.0071, "rho": 0.0, "theo": 0.0112, "change": 0.035, "open": 0.04, "high": 0.06, "low": 0.04, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-02T12:42:49", "percent_change": 140.0, "prev_day_close": 0.0500000007450581}, {"option": "AMPX261106P00011000", "bid": 2.2, "bid_size": 48.0, "ask": 2.95, "ask_size": 31.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": -0.9769, "gamma": 0.0577, "vega": 0.0005, "theta": -0.0067, "rho": -0.0005, "theo": 2.6313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.44, "last_trade_time": "2026-10-30T12:32:46", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "AMPX261106C00011500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 6.0, "iv": 1.6802, "open_interest": 90.0, "volume": 0.0, "delta": 0.0171, "gamma": 0.0349, "vega": 0.0004, "theta": -0.0046, "rho": 0.0, "theo": 0.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-27T13:43:06", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "AMPX261106P00011500", "bid": 2.75, "bid_size": 56.0, "ask": 3.6, "ask_size": 31.0, "iv": 1.9871, "open_interest": 4.0, "volume": 7.0, "delta": -0.9878, "gamma": 0.0361, "vega": 0.0003, "theta": -0.0043, "rho": -0.0003, "theo": 3.1278, "change": -0.315, "open": 2.77, "high": 2.77, "low": 2.56, "tick": "up", "last_trade_price": 2.71, "last_trade_time": "2026-11-02T11:52:15", "percent_change": -10.4132, "prev_day_close": 3.07500004768372}, {"option": "AMPX261106C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2492.0, "iv": 3.005, "open_interest": 119.0, "volume": 0.0, "delta": 0.0108, "gamma": 0.0225, "vega": 0.0002, "theta": -0.0031, "rho": 0.0, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-16T11:56:38", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "AMPX261106P00012000", "bid": 3.2, "bid_size": 18.0, "ask": 4.2, "ask_size": 15.0, "iv": 2.3734, "open_interest": 6.0, "volume": 0.0, "delta": -0.9938, "gamma": 0.0213, "vega": 0.0001, "theta": -0.003, "rho": -0.0002, "theo": 3.6262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-10-30T15:03:23", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "AMPX261106C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 9.0, "iv": 2.3006, "open_interest": 77.0, "volume": 0.0, "delta": 0.007, "gamma": 0.0148, "vega": 0.0002, "theta": -0.0021, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T13:59:08", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "AMPX261106P00012500", "bid": 3.7, "bid_size": 28.0, "ask": 4.4, "ask_size": 15.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.0117, "vega": 0.0001, "theta": -0.0023, "rho": -0.0001, "theo": 4.1255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.13, "last_trade_time": "2026-10-30T15:10:29", "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "AMPX261106C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2.0, "iv": 2.1815, "open_interest": 59.0, "volume": 0.0, "delta": 0.0047, "gamma": 0.0099, "vega": 0.0001, "theta": -0.0014, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-10-02T09:37:24", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "AMPX261106P00013000", "bid": 4.2, "bid_size": 26.0, "ask": 5.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0059, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 4.6252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.58, "last_trade_time": "2026-10-30T15:52:51", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "AMPX261106C00013500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 34.0, "iv": 3.0412, "open_interest": 3.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0067, "vega": 0.0001, "theta": -0.001, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-10-06T11:24:30", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "AMPX261106P00013500", "bid": 4.7, "bid_size": 26.0, "ask": 5.4, "ask_size": 12.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0026, "vega": 0.0, "theta": -0.0019, "rho": 0.0, "theo": 5.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.05, "last_trade_time": "2026-10-30T15:10:02", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "AMPX261106C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 871.0, "iv": 3.8014, "open_interest": 3.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0047, "vega": 0.0001, "theta": -0.0007, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-07T13:41:49", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "AMPX261106P00014000", "bid": 5.2, "bid_size": 23.0, "ask": 5.9, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0011, "vega": 0.0, "theta": -0.0019, "rho": 0.0, "theo": 5.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.49, "last_trade_time": "2026-10-30T15:03:23", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "AMPX261106C00014500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 286.0, "iv": 3.3657, "open_interest": 1.0, "volume": 1.0, "delta": 0.0015, "gamma": 0.0033, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 0.0006, "change": -0.03, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-02T15:49:27", "percent_change": -30.0, "prev_day_close": 0.100000001490116}, {"option": "AMPX261106P00014500", "bid": 5.7, "bid_size": 18.0, "ask": 6.4, "ask_size": 13.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0004, "vega": 0.0, "theta": -0.0019, "rho": 0.0, "theo": 6.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.12, "last_trade_time": "2026-10-30T15:10:29", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "AMPX261106C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 8.0, "iv": 2.7364, "open_interest": 3013.0, "volume": 2.0, "delta": 0.0011, "gamma": 0.0023, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": 0.005, "open": 0.05, "high": 0.05, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T15:49:27", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "AMPX261106P00015000", "bid": 6.2, "bid_size": 24.0, "ask": 6.8, "ask_size": 11.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": -0.0019, "rho": 0.0, "theo": 6.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.57, "last_trade_time": "2026-10-30T15:52:51", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "AMPX261106C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 643.0, "iv": 4.4439, "open_interest": 1.0, "volume": 2.0, "delta": 0.0006, "gamma": 0.0012, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": -0.14, "open": 0.12, "high": 0.12, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T13:16:43", "percent_change": -93.3333, "prev_day_close": 0.100000001490116}, {"option": "AMPX261106P00016000", "bid": 7.2, "bid_size": 26.0, "ask": 8.2, "ask_size": 13.0, "iv": 3.666, "open_interest": 2.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0019, "rho": 0.0, "theo": 7.625, "change": -0.3, "open": 7.15, "high": 7.15, "low": 7.15, "tick": "no_change", "last_trade_price": 7.15, "last_trade_time": "2026-11-02T12:17:04", "percent_change": -4.02685, "prev_day_close": 7.59999990463257}, {"option": "AMPX261106C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 832.0, "iv": 4.7244, "open_interest": 0.0, "volume": 2.0, "delta": 0.0003, "gamma": 0.0007, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": -0.07, "open": 0.12, "high": 0.12, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-02T10:08:47", "percent_change": -46.6667, "prev_day_close": 0.100000001490116}, {"option": "AMPX261106P00017000", "bid": 8.2, "bid_size": 22.0, "ask": 9.1, "ask_size": 21.0, "iv": 3.3272, "open_interest": 2.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0019, "rho": 0.0, "theo": 8.625, "change": -0.35, "open": 8.1, "high": 8.1, "low": 8.1, "tick": "no_change", "last_trade_price": 8.1, "last_trade_time": "2026-11-02T12:17:04", "percent_change": -4.14201, "prev_day_close": 8.5499997138977}, {"option": "AMPX261106C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 692.0, "iv": 4.9832, "open_interest": 1.0, "volume": 2.0, "delta": 0.0002, "gamma": 0.0004, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": -0.035, "open": 0.12, "high": 0.12, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-02T09:56:13", "percent_change": -28.0, "prev_day_close": 0.100000001490116}, {"option": "AMPX261106P00018000", "bid": 9.2, "bid_size": 31.0, "ask": 9.9, "ask_size": 14.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0019, "rho": 0.0, "theo": 9.625, "change": -0.27, "open": 9.18, "high": 9.18, "low": 9.18, "tick": "down", "last_trade_price": 9.18, "last_trade_time": "2026-11-02T11:55:40", "percent_change": -2.85714, "prev_day_close": 9.5499997138977}, {"option": "AMPX261106C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 753.0, "iv": 5.2234, "open_interest": 3.0, "volume": 1.0, "delta": 0.0001, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.015, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-02T09:55:01", "percent_change": 20.0, "prev_day_close": 0.100000001490116}, {"option": "AMPX261106P00019000", "bid": 10.2, "bid_size": 18.0, "ask": 11.1, "ask_size": 6.0, "iv": 3.7438, "open_interest": 1.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0019, "rho": 0.0, "theo": 10.625, "change": -0.34, "open": 10.11, "high": 10.11, "low": 10.11, "tick": "down", "last_trade_price": 10.11, "last_trade_time": "2026-11-02T11:55:40", "percent_change": -3.25359, "prev_day_close": 10.5499997138977}, {"option": "AMPX261113C00004000", "bid": 4.2, "bid_size": 22.0, "ask": 4.8, "ask_size": 9.0, "iv": 2.8979, "open_interest": 0.0, "volume": 0.0, "delta": 0.982, "gamma": 0.0142, "vega": 0.0007, "theta": -0.0061, "rho": 0.0014, "theo": 4.4393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.55000019073486}, {"option": "AMPX261113P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 13.0, "iv": 2.9907, "open_interest": 0.0, "volume": 0.0, "delta": -0.0195, "gamma": 0.0142, "vega": 0.0007, "theta": -0.0066, "rho": -0.0001, "theo": 0.0267, "change": 0.0, "open": 0.0, "high": 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": "AMPX261113C00004500", "bid": 3.8, "bid_size": 11.0, "ask": 4.2, "ask_size": 12.0, "iv": 2.4956, "open_interest": 0.0, "volume": 0.0, "delta": 0.9743, "gamma": 0.0208, "vega": 0.0009, "theta": -0.0076, "rho": 0.0015, "theo": 3.9481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.99999988079071}, {"option": "AMPX261113P00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 13.0, "iv": 2.5832, "open_interest": 0.0, "volume": 0.0, "delta": -0.0272, "gamma": 0.0208, "vega": 0.0009, "theta": -0.008, "rho": -0.0001, "theo": 0.0347, "change": 0.0, "open": 0.0, "high": 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": "AMPX261113C00005000", "bid": 3.3, "bid_size": 12.0, "ask": 3.8, "ask_size": 10.0, "iv": 2.407, "open_interest": 3.0, "volume": 0.0, "delta": 0.963, "gamma": 0.0307, "vega": 0.0012, "theta": -0.0094, "rho": 0.0016, "theo": 3.4605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.19, "last_trade_time": "2026-10-29T13:41:26", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "AMPX261113P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 16.0, "iv": 2.0666, "open_interest": 0.0, "volume": 0.0, "delta": -0.0386, "gamma": 0.0308, "vega": 0.0012, "theta": -0.0098, "rho": -0.0001, "theo": 0.0464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "AMPX261113C00005500", "bid": 2.75, "bid_size": 20.0, "ask": 3.3, "ask_size": 9.0, "iv": 1.9338, "open_interest": 2.0, "volume": 0.0, "delta": 0.9461, "gamma": 0.0454, "vega": 0.0016, "theta": -0.0117, "rho": 0.0018, "theo": 2.9787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.62, "last_trade_time": "2026-10-28T11:47:46", "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "AMPX261113P00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 22.0, "iv": 2.405, "open_interest": 0.0, "volume": 0.0, "delta": -0.0555, "gamma": 0.0455, "vega": 0.0016, "theta": -0.012, "rho": -0.0002, "theo": 0.0638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "AMPX261113C00006000", "bid": 2.25, "bid_size": 25.0, "ask": 3.0, "ask_size": 28.0, "iv": 1.9865, "open_interest": 3.0, "volume": 0.0, "delta": 0.9206, "gamma": 0.0668, "vega": 0.0022, "theta": -0.0146, "rho": 0.0019, "theo": 2.5063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.26, "last_trade_time": "2026-10-29T13:41:26", "percent_change": 0.0, "prev_day_close": 2.57499992847443}, {"option": "AMPX261113P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 542.0, "iv": 1.9545, "open_interest": 10.0, "volume": 0.0, "delta": -0.0811, "gamma": 0.067, "vega": 0.0022, "theta": -0.0149, "rho": -0.0002, "theo": 0.0907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-10-22T14:34:09", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "AMPX261113C00006500", "bid": 1.7, "bid_size": 124.0, "ask": 2.15, "ask_size": 23.0, "iv": 0.7506, "open_interest": 0.0, "volume": 0.0, "delta": 0.8818, "gamma": 0.0971, "vega": 0.0029, "theta": -0.0182, "rho": 0.0019, "theo": 2.0496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "AMPX261113P00006500", "bid": 0.05, "bid_size": 60.0, "ask": 0.3, "ask_size": 471.0, "iv": 1.5415, "open_interest": 3.0, "volume": 2.0, "delta": -0.12, "gamma": 0.0974, "vega": 0.0029, "theta": -0.0185, "rho": -0.0004, "theo": 0.1333, "change": -0.05, "open": 0.12, "high": 0.12, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T14:03:56", "percent_change": -33.3333, "prev_day_close": 0.100000003352761}, {"option": "AMPX261113C00007000", "bid": 1.2, "bid_size": 665.0, "ask": 1.95, "ask_size": 26.0, "iv": 1.1815, "open_interest": 2.0, "volume": 0.0, "delta": 0.8241, "gamma": 0.1365, "vega": 0.0038, "theta": -0.0223, "rho": 0.0019, "theo": 1.6188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.19, "last_trade_time": "2026-10-28T11:48:04", "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "AMPX261113P00007000", "bid": 0.15, "bid_size": 233.0, "ask": 0.25, "ask_size": 484.0, "iv": 1.296, "open_interest": 91.0, "volume": 3.0, "delta": -0.1779, "gamma": 0.137, "vega": 0.0038, "theta": -0.0226, "rho": -0.0005, "theo": 0.2019, "change": -0.035, "open": 0.12, "high": 0.14, "low": 0.12, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-11-02T14:00:09", "percent_change": -20.0, "prev_day_close": 0.200000002980232}, {"option": "AMPX261113C00007500", "bid": 1.2, "bid_size": 41.0, "ask": 1.3, "ask_size": 25.0, "iv": 1.2686, "open_interest": 12.0, "volume": 0.0, "delta": 0.7426, "gamma": 0.1805, "vega": 0.0047, "theta": -0.0265, "rho": 0.0018, "theo": 1.2293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-10-28T11:48:04", "percent_change": 0.0, "prev_day_close": 1.22499996423721}, {"option": "AMPX261113P00007500", "bid": 0.3, "bid_size": 41.0, "ask": 0.4, "ask_size": 401.0, "iv": 1.3046, "open_interest": 30.0, "volume": 13.0, "delta": -0.2598, "gamma": 0.1813, "vega": 0.0047, "theta": -0.0268, "rho": -0.0008, "theo": 0.312, "change": -0.025, "open": 0.2, "high": 0.25, "low": 0.2, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T12:56:21", "percent_change": -9.09091, "prev_day_close": 0.350000008940697}, {"option": "AMPX261113C00008000", "bid": 0.85, "bid_size": 63.0, "ask": 1.0, "ask_size": 177.0, "iv": 1.2263, "open_interest": 49.0, "volume": 0.0, "delta": 0.6385, "gamma": 0.2175, "vega": 0.0055, "theta": -0.0299, "rho": 0.0016, "theo": 0.8991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.04, "last_trade_time": "2026-10-30T11:57:14", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "AMPX261113P00008000", "bid": 0.45, "bid_size": 36.0, "ask": 0.65, "ask_size": 879.0, "iv": 1.3034, "open_interest": 65.0, "volume": 23.0, "delta": -0.3643, "gamma": 0.2184, "vega": 0.0055, "theta": -0.03, "rho": -0.001, "theo": 0.4816, "change": 0.025, "open": 0.4, "high": 0.5, "low": 0.32, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-02T14:21:40", "percent_change": 5.26316, "prev_day_close": 0.525000005960464}, {"option": "AMPX261113C00008500", "bid": 0.6, "bid_size": 41.0, "ask": 0.75, "ask_size": 63.0, "iv": 1.222, "open_interest": 62.0, "volume": 0.0, "delta": 0.523, "gamma": 0.2344, "vega": 0.0058, "theta": -0.0313, "rho": 0.0013, "theo": 0.6399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-10-30T13:50:55", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "AMPX261113P00008500", "bid": 0.7, "bid_size": 38.0, "ask": 0.9, "ask_size": 728.0, "iv": 1.2948, "open_interest": 233.0, "volume": 58.0, "delta": -0.4803, "gamma": 0.2355, "vega": 0.0058, "theta": -0.0315, "rho": -0.0013, "theo": 0.7226, "change": 0.055, "open": 0.6, "high": 0.73, "low": 0.6, "tick": "up", "last_trade_price": 0.73, "last_trade_time": "2026-11-02T14:49:21", "percent_change": 8.14815, "prev_day_close": 0.799999982118606}, {"option": "AMPX261113C00009000", "bid": 0.4, "bid_size": 44.0, "ask": 0.55, "ask_size": 715.0, "iv": 1.2544, "open_interest": 295.0, "volume": 85.0, "delta": 0.4123, "gamma": 0.2278, "vega": 0.0057, "theta": -0.0307, "rho": 0.0011, "theo": 0.4505, "change": 0.05, "open": 0.55, "high": 0.6, "low": 0.44, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-02T14:57:47", "percent_change": 11.1111, "prev_day_close": 0.450000002980232}, {"option": "AMPX261113P00009000", "bid": 1.0, "bid_size": 41.0, "ask": 1.15, "ask_size": 26.0, "iv": 1.2403, "open_interest": 49.0, "volume": 3.0, "delta": -0.5916, "gamma": 0.2289, "vega": 0.0057, "theta": -0.0308, "rho": -0.0016, "theo": 1.0336, "change": -0.075, "open": 0.74, "high": 0.95, "low": 0.74, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-02T13:32:50", "percent_change": -7.31707, "prev_day_close": 1.07499998807907}, {"option": "AMPX261113C00009500", "bid": 0.3, "bid_size": 43.0, "ask": 0.4, "ask_size": 618.0, "iv": 1.2495, "open_interest": 176.0, "volume": 6.0, "delta": 0.3177, "gamma": 0.2047, "vega": 0.0052, "theta": -0.0284, "rho": 0.0008, "theo": 0.3183, "change": 0.045, "open": 0.4, "high": 0.47, "low": 0.4, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-11-02T11:38:05", "percent_change": 10.5882, "prev_day_close": 0.325000002980232}, {"option": "AMPX261113P00009500", "bid": 1.35, "bid_size": 43.0, "ask": 1.5, "ask_size": 31.0, "iv": 1.2332, "open_interest": 6.0, "volume": 0.0, "delta": -0.6867, "gamma": 0.2059, "vega": 0.0052, "theta": -0.0284, "rho": -0.0018, "theo": 1.402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.79, "last_trade_time": "2026-10-14T13:41:08", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "AMPX261113C00010000", "bid": 0.2, "bid_size": 367.0, "ask": 0.35, "ask_size": 1374.0, "iv": 1.3209, "open_interest": 486.0, "volume": 155.0, "delta": 0.2426, "gamma": 0.175, "vega": 0.0046, "theta": -0.0253, "rho": 0.0006, "theo": 0.2276, "change": -0.025, "open": 0.25, "high": 0.36, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T15:42:48", "percent_change": -9.09091, "prev_day_close": 0.225000001490116}, {"option": "AMPX261113P00010000", "bid": 1.8, "bid_size": 50.0, "ask": 1.95, "ask_size": 52.0, "iv": 1.3547, "open_interest": 1.0, "volume": 0.0, "delta": -0.7622, "gamma": 0.1762, "vega": 0.0045, "theta": -0.0253, "rho": -0.0019, "theo": 1.812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.33, "last_trade_time": "2026-10-19T09:46:28", "percent_change": 0.0, "prev_day_close": 1.82499998807907}, {"option": "AMPX261113C00010500", "bid": 0.1, "bid_size": 872.0, "ask": 0.25, "ask_size": 1131.0, "iv": 1.2787, "open_interest": 353.0, "volume": 91.0, "delta": 0.1852, "gamma": 0.1453, "vega": 0.0039, "theta": -0.022, "rho": 0.0005, "theo": 0.1652, "change": 0.1, "open": 0.18, "high": 0.25, "low": 0.13, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T11:35:49", "percent_change": 66.6667, "prev_day_close": 0.150000002235174}, {"option": "AMPX261113P00010500", "bid": 1.95, "bid_size": 140.0, "ask": 2.7, "ask_size": 96.0, "iv": 1.4367, "open_interest": 2.0, "volume": 0.0, "delta": -0.8199, "gamma": 0.1467, "vega": 0.0038, "theta": -0.0219, "rho": -0.002, "theo": 2.2504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.11, "last_trade_time": "2026-10-27T10:09:06", "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "AMPX261113C00011000", "bid": 0.1, "bid_size": 50.0, "ask": 0.15, "ask_size": 515.0, "iv": 1.2994, "open_interest": 358.0, "volume": 8.0, "delta": 0.1421, "gamma": 0.1188, "vega": 0.0033, "theta": -0.0188, "rho": 0.0004, "theo": 0.1218, "change": 0.01, "open": 0.11, "high": 0.15, "low": 0.1, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-02T14:14:18", "percent_change": 10.0, "prev_day_close": 0.100000003352761}, {"option": "AMPX261113P00011000", "bid": 2.3, "bid_size": 442.0, "ask": 2.9, "ask_size": 24.0, "iv": 0.0, "open_interest": 22.0, "volume": 0.0, "delta": -0.8634, "gamma": 0.1204, "vega": 0.0032, "theta": -0.0188, "rho": -0.002, "theo": 2.7078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.44, "last_trade_time": "2026-10-30T11:43:19", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "AMPX261113C00011500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1500.0, "iv": 1.519, "open_interest": 89.0, "volume": 9.0, "delta": 0.1098, "gamma": 0.0965, "vega": 0.0027, "theta": -0.016, "rho": 0.0003, "theo": 0.0912, "change": -0.075, "open": 0.1, "high": 0.1, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T12:47:24", "percent_change": -60.0, "prev_day_close": 0.0500000007450581}, {"option": "AMPX261113P00011500", "bid": 2.95, "bid_size": 70.0, "ask": 3.5, "ask_size": 22.0, "iv": 1.4876, "open_interest": 18.0, "volume": 0.0, "delta": -0.8961, "gamma": 0.0983, "vega": 0.0026, "theta": -0.0159, "rho": -0.002, "theo": 3.1781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.66, "last_trade_time": "2026-10-28T11:49:17", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "AMPX261113C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 590.0, "iv": 1.2688, "open_interest": 120.0, "volume": 1.0, "delta": 0.0855, "gamma": 0.0782, "vega": 0.0023, "theta": -0.0135, "rho": 0.0002, "theo": 0.0692, "change": 0.0, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T10:12:13", "percent_change": -1.49012e-06, "prev_day_close": 0.0500000007450581}, {"option": "AMPX261113P00012000", "bid": 3.4, "bid_size": 60.0, "ask": 3.9, "ask_size": 22.0, "iv": 1.327, "open_interest": 22.0, "volume": 0.0, "delta": -0.9207, "gamma": 0.08, "vega": 0.0021, "theta": -0.0134, "rho": -0.0019, "theo": 3.6571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.97, "last_trade_time": "2026-10-29T10:55:09", "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "AMPX261113C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1491.0, "iv": 1.9324, "open_interest": 16.0, "volume": 0.0, "delta": 0.0672, "gamma": 0.0634, "vega": 0.0019, "theta": -0.0113, "rho": 0.0002, "theo": 0.0532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-29T15:44:53", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "AMPX261113P00012500", "bid": 3.8, "bid_size": 65.0, "ask": 4.3, "ask_size": 23.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": -0.9395, "gamma": 0.0653, "vega": 0.0017, "theta": -0.0113, "rho": -0.0018, "theo": 4.142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.34, "last_trade_time": "2026-10-29T13:44:20", "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "AMPX261113C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 14.0, "iv": 1.7184, "open_interest": 28.0, "volume": 0.0, "delta": 0.0532, "gamma": 0.0516, "vega": 0.0016, "theta": -0.0096, "rho": 0.0001, "theo": 0.0414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-29T15:45:19", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "AMPX261113P00013000", "bid": 4.2, "bid_size": 22.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9537, "gamma": 0.0533, "vega": 0.0014, "theta": -0.0095, "rho": -0.0016, "theo": 4.6312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.82, "last_trade_time": "2026-10-29T12:43:55", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "AMPX261113C00013500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 22.0, "iv": 2.1724, "open_interest": 0.0, "volume": 0.0, "delta": 0.0425, "gamma": 0.0421, "vega": 0.0013, "theta": -0.0081, "rho": 0.0001, "theo": 0.0325, "change": 0.0, "open": 0.0, "high": 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": "AMPX261113P00013500", "bid": 4.7, "bid_size": 22.0, "ask": 5.4, "ask_size": 12.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -0.9647, "gamma": 0.0441, "vega": 0.0011, "theta": -0.0079, "rho": -0.0015, "theo": 5.1234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.39, "last_trade_time": "2026-10-29T10:56:08", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "AMPX261113C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 25.0, "iv": 2.0266, "open_interest": 1.0, "volume": 0.0, "delta": 0.0342, "gamma": 0.0346, "vega": 0.0011, "theta": -0.0068, "rho": 0.0001, "theo": 0.0258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-13T09:34:50", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "AMPX261113P00014000", "bid": 5.2, "bid_size": 22.0, "ask": 5.8, "ask_size": 11.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9734, "gamma": 0.0366, "vega": 0.0009, "theta": -0.0065, "rho": -0.0013, "theo": 5.6177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.79, "last_trade_time": "2026-10-29T13:43:11", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "AMPX261113C00014500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 27.0, "iv": 2.125, "open_interest": 11.0, "volume": 0.0, "delta": 0.0277, "gamma": 0.0285, "vega": 0.0009, "theta": -0.0058, "rho": 0.0001, "theo": 0.0206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-20T11:10:25", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "AMPX261113P00014500", "bid": 5.7, "bid_size": 22.0, "ask": 6.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9802, "gamma": 0.0311, "vega": 0.0007, "theta": -0.0054, "rho": -0.0012, "theo": 6.1137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.33, "last_trade_time": "2026-10-29T13:44:20", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "AMPX261113C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.6431, "open_interest": 4.0, "volume": 0.0, "delta": 0.0226, "gamma": 0.0236, "vega": 0.0008, "theta": -0.0049, "rho": 0.0001, "theo": 0.0166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-20T11:10:25", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "AMPX261113P00015000", "bid": 6.2, "bid_size": 22.0, "ask": 6.8, "ask_size": 13.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9857, "gamma": 0.0262, "vega": 0.0005, "theta": -0.0043, "rho": -0.001, "theo": 6.6109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.78, "last_trade_time": "2026-10-29T13:43:30", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "AMPX261113C00015500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 9.0, "iv": 2.3079, "open_interest": 0.0, "volume": 0.0, "delta": 0.0185, "gamma": 0.0196, "vega": 0.0006, "theta": -0.0042, "rho": 0.0, "theo": 0.0135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "AMPX261113P00015500", "bid": 6.7, "bid_size": 14.0, "ask": 7.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.99, "gamma": 0.0214, "vega": 0.0003, "theta": -0.0035, "rho": -0.0006, "theo": 7.1089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "AMPX261113C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 23.0, "iv": 2.0012, "open_interest": 0.0, "volume": 0.0, "delta": 0.0153, "gamma": 0.0163, "vega": 0.0006, "theta": -0.0035, "rho": 0.0, "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": 0.0500000007450581}, {"option": "AMPX261113P00016000", "bid": 7.2, "bid_size": 15.0, "ask": 7.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9933, "gamma": 0.0165, "vega": 0.0002, "theta": -0.0029, "rho": -0.0005, "theo": 7.6078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.85, "last_trade_time": "2026-10-29T13:42:47", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "AMPX261113C00016500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 18.0, "iv": 2.4752, "open_interest": 0.0, "volume": 0.0, "delta": 0.0127, "gamma": 0.0137, "vega": 0.0005, "theta": -0.003, "rho": 0.0, "theo": 0.0091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "AMPX261113P00016500", "bid": 7.7, "bid_size": 16.0, "ask": 8.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9958, "gamma": 0.0127, "vega": 0.0002, "theta": -0.0023, "rho": -0.0003, "theo": 8.1069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0499997138977}, {"option": "AMPX261113C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 13.0, "iv": 2.4388, "open_interest": 0.0, "volume": 0.0, "delta": 0.0106, "gamma": 0.0115, "vega": 0.0004, "theta": -0.0026, "rho": 0.0, "theo": 0.0075, "change": 0.0, "open": 0.0, "high": 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": "AMPX261113P00017000", "bid": 8.2, "bid_size": 22.0, "ask": 8.8, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0084, "vega": 0.0001, "theta": -0.0022, "rho": -0.0001, "theo": 8.6066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-10-29T13:42:47", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "AMPX261113C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 14.0, "iv": 2.5124, "open_interest": 0.0, "volume": 0.0, "delta": 0.0088, "gamma": 0.0097, "vega": 0.0003, "theta": -0.0022, "rho": 0.0, "theo": 0.0062, "change": 0.0, "open": 0.0, "high": 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": "AMPX261113P00017500", "bid": 8.7, "bid_size": 22.0, "ask": 9.3, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0052, "vega": 0.0, "theta": -0.002, "rho": -0.0001, "theo": 9.1064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "AMPX261113C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 14.0, "iv": 2.5834, "open_interest": 0.0, "volume": 0.0, "delta": 0.0074, "gamma": 0.0082, "vega": 0.0003, "theta": -0.0019, "rho": 0.0, "theo": 0.0052, "change": 0.0, "open": 0.0, "high": 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": "AMPX261113P00018000", "bid": 9.2, "bid_size": 20.0, "ask": 9.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0029, "vega": 0.0, "theta": -0.0019, "rho": 0.0, "theo": 9.6063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "AMPX261113C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 14.0, "iv": 2.7178, "open_interest": 0.0, "volume": 0.0, "delta": 0.0053, "gamma": 0.006, "vega": 0.0002, "theta": -0.0014, "rho": 0.0, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 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": "AMPX261113P00019000", "bid": 10.2, "bid_size": 19.0, "ask": 10.8, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0007, "vega": 0.0, "theta": -0.0019, "rho": 0.0, "theo": 10.6063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "AMPX261120C00001000", "bid": 7.0, "bid_size": 41.0, "ask": 7.8, "ask_size": 10.0, "iv": 3.778, "open_interest": 5.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0013, "vega": 0.0002, "theta": -0.0012, "rho": 0.0005, "theo": 7.4076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.84, "last_trade_time": "2026-10-16T14:14:33", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "AMPX261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 28.0, "iv": 4.8562, "open_interest": 0.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0013, "vega": 0.0002, "theta": -0.0022, "rho": 0.0, "theo": 0.0115, "change": 0.0, "open": 0.0, "high": 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": "AMPX261120C00002000", "bid": 6.0, "bid_size": 50.0, "ask": 6.8, "ask_size": 11.0, "iv": 2.3012, "open_interest": 0.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0035, "vega": 0.0004, "theta": -0.0021, "rho": 0.001, "theo": 6.4154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "AMPX261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 448.0, "iv": 5.0859, "open_interest": 0.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0036, "vega": 0.0004, "theta": -0.0031, "rho": 0.0, "theo": 0.0169, "change": 0.0, "open": 0.0, "high": 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": "AMPX261120C00003000", "bid": 5.1, "bid_size": 42.0, "ask": 5.8, "ask_size": 10.0, "iv": 2.686, "open_interest": 9.0, "volume": 0.0, "delta": 0.9874, "gamma": 0.0078, "vega": 0.0006, "theta": -0.0033, "rho": 0.0016, "theo": 5.4259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.1, "last_trade_time": "2026-08-28T12:10:43", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "AMPX261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 443.0, "iv": 3.7293, "open_interest": 1.0, "volume": 0.0, "delta": -0.0137, "gamma": 0.0079, "vega": 0.0006, "theta": -0.0041, "rho": -0.0001, "theo": 0.0249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-10-15T09:30:06", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "AMPX261120C00004000", "bid": 4.1, "bid_size": 164.0, "ask": 4.7, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9758, "gamma": 0.0165, "vega": 0.0011, "theta": -0.005, "rho": 0.002, "theo": 4.4424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "AMPX261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 452.0, "iv": 2.8118, "open_interest": 0.0, "volume": 0.0, "delta": -0.0253, "gamma": 0.0165, "vega": 0.0011, "theta": -0.0056, "rho": -0.0001, "theo": 0.039, "change": 0.0, "open": 0.0, "high": 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": "AMPX261120C00004500", "bid": 3.6, "bid_size": 173.0, "ask": 4.3, "ask_size": 43.0, "iv": 1.6938, "open_interest": 0.0, "volume": 0.0, "delta": 0.9662, "gamma": 0.0238, "vega": 0.0014, "theta": -0.0061, "rho": 0.0023, "theo": 3.9549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "AMPX261120P00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1130.0, "iv": 2.1372, "open_interest": 0.0, "volume": 0.0, "delta": -0.0349, "gamma": 0.0238, "vega": 0.0014, "theta": -0.0067, "rho": -0.0002, "theo": 0.0503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "AMPX261120C00005000", "bid": 3.1, "bid_size": 371.0, "ask": 3.8, "ask_size": 59.0, "iv": 1.4374, "open_interest": 35.0, "volume": 2.0, "delta": 0.9526, "gamma": 0.0342, "vega": 0.0019, "theta": -0.0075, "rho": 0.0025, "theo": 3.4723, "change": -0.05, "open": 3.5, "high": 3.5, "low": 3.5, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-02T15:21:48", "percent_change": -1.40845, "prev_day_close": 3.44999992847443}, {"option": "AMPX261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1354.0, "iv": 1.838, "open_interest": 27.0, "volume": 0.0, "delta": -0.0485, "gamma": 0.0343, "vega": 0.0019, "theta": -0.008, "rho": -0.0002, "theo": 0.0664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T09:30:04", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "AMPX261120C00005500", "bid": 2.65, "bid_size": 226.0, "ask": 3.3, "ask_size": 51.0, "iv": 1.3354, "open_interest": 1.0, "volume": 0.0, "delta": 0.9329, "gamma": 0.0491, "vega": 0.0024, "theta": -0.0092, "rho": 0.0026, "theo": 2.9971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.53, "last_trade_time": "2026-10-22T10:46:45", "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "AMPX261120P00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1370.0, "iv": 1.5652, "open_interest": 101.0, "volume": 0.0, "delta": -0.0683, "gamma": 0.0492, "vega": 0.0024, "theta": -0.0096, "rho": -0.0003, "theo": 0.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-30T13:34:17", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "AMPX261120C00006000", "bid": 2.25, "bid_size": 416.0, "ask": 2.7, "ask_size": 75.0, "iv": 1.1055, "open_interest": 184.0, "volume": 0.0, "delta": 0.9041, "gamma": 0.0698, "vega": 0.0032, "theta": -0.0112, "rho": 0.0028, "theo": 2.5336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-10-21T10:36:52", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "AMPX261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 41.0, "iv": 1.1387, "open_interest": 247.0, "volume": 0.0, "delta": -0.0972, "gamma": 0.07, "vega": 0.0032, "theta": -0.0116, "rho": -0.0005, "theo": 0.1255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T15:04:41", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "AMPX261120C00006500", "bid": 1.85, "bid_size": 926.0, "ask": 2.45, "ask_size": 633.0, "iv": 1.3573, "open_interest": 41.0, "volume": 0.0, "delta": 0.8624, "gamma": 0.0973, "vega": 0.0041, "theta": -0.0136, "rho": 0.0028, "theo": 2.0889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-10-30T12:50:54", "percent_change": 0.0, "prev_day_close": 2.00000005960464}, {"option": "AMPX261120P00006500", "bid": 0.1, "bid_size": 985.0, "ask": 0.2, "ask_size": 58.0, "iv": 1.1411, "open_interest": 0.0, "volume": 0.0, "delta": -0.139, "gamma": 0.0976, "vega": 0.0041, "theta": -0.0139, "rho": -0.0006, "theo": 0.1797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "AMPX261120C00007000", "bid": 1.35, "bid_size": 1562.0, "ask": 1.8, "ask_size": 750.0, "iv": 0.9368, "open_interest": 346.0, "volume": 0.0, "delta": 0.8036, "gamma": 0.1306, "vega": 0.0052, "theta": -0.0162, "rho": 0.0028, "theo": 1.6734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.57, "last_trade_time": "2026-10-30T14:21:39", "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "AMPX261120P00007000", "bid": 0.2, "bid_size": 50.0, "ask": 0.35, "ask_size": 1068.0, "iv": 1.1606, "open_interest": 154.0, "volume": 5.0, "delta": -0.198, "gamma": 0.131, "vega": 0.0052, "theta": -0.0164, "rho": -0.0009, "theo": 0.2632, "change": -0.075, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T11:38:54", "percent_change": -33.3333, "prev_day_close": 0.250000007450581}, {"option": "AMPX261120C00007500", "bid": 1.25, "bid_size": 50.0, "ask": 1.35, "ask_size": 56.0, "iv": 1.0812, "open_interest": 36.0, "volume": 0.0, "delta": 0.7255, "gamma": 0.165, "vega": 0.0062, "theta": -0.0187, "rho": 0.0026, "theo": 1.3011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-10-30T12:29:00", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "AMPX261120P00007500", "bid": 0.35, "bid_size": 55.0, "ask": 0.45, "ask_size": 287.0, "iv": 1.0989, "open_interest": 76.0, "volume": 0.0, "delta": -0.2764, "gamma": 0.1656, "vega": 0.0062, "theta": -0.0189, "rho": -0.0013, "theo": 0.3901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-10-29T13:22:25", "percent_change": 0.0, "prev_day_close": 0.399999991059303}, {"option": "AMPX261120C00008000", "bid": 0.95, "bid_size": 50.0, "ask": 1.05, "ask_size": 117.0, "iv": 1.0715, "open_interest": 149.0, "volume": 24.0, "delta": 0.6312, "gamma": 0.1921, "vega": 0.007, "theta": -0.0206, "rho": 0.0024, "theo": 0.9855, "change": -0.02, "open": 1.15, "high": 1.15, "low": 0.95, "tick": "up", "last_trade_price": 0.98, "last_trade_time": "2026-11-02T14:22:37", "percent_change": -2.0, "prev_day_close": 1.0}, {"option": "AMPX261120P00008000", "bid": 0.55, "bid_size": 50.0, "ask": 0.65, "ask_size": 556.0, "iv": 1.088, "open_interest": 623.0, "volume": 5.0, "delta": -0.3711, "gamma": 0.193, "vega": 0.007, "theta": -0.0208, "rho": -0.0017, "theo": 0.574, "change": -0.185, "open": 0.39, "high": 0.39, "low": 0.39, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-11-02T11:26:21", "percent_change": -32.1739, "prev_day_close": 0.599999994039536}, {"option": "AMPX261120C00008500", "bid": 0.7, "bid_size": 54.0, "ask": 0.85, "ask_size": 962.0, "iv": 1.0948, "open_interest": 216.0, "volume": 0.0, "delta": 0.53, "gamma": 0.2046, "vega": 0.0074, "theta": -0.0216, "rho": 0.002, "theo": 0.7342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-10-30T14:12:46", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "AMPX261120P00008500", "bid": 0.8, "bid_size": 54.0, "ask": 0.95, "ask_size": 798.0, "iv": 1.1109, "open_interest": 104.0, "volume": 101.0, "delta": -0.4728, "gamma": 0.2057, "vega": 0.0074, "theta": -0.0216, "rho": -0.0021, "theo": 0.8224, "change": 0.0, "open": 0.75, "high": 0.8, "low": 0.75, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-02T13:11:32", "percent_change": 2.23517e-06, "prev_day_close": 0.875}, {"option": "AMPX261120C00009000", "bid": 0.5, "bid_size": 140.0, "ask": 0.65, "ask_size": 1136.0, "iv": 1.0869, "open_interest": 855.0, "volume": 326.0, "delta": 0.433, "gamma": 0.2012, "vega": 0.0073, "theta": -0.0214, "rho": 0.0017, "theo": 0.5443, "change": 0.05, "open": 0.55, "high": 0.75, "low": 0.55, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-02T14:08:59", "percent_change": 9.09091, "prev_day_close": 0.574999988079071}, {"option": "AMPX261120P00009000", "bid": 1.1, "bid_size": 52.0, "ask": 1.25, "ask_size": 678.0, "iv": 1.1033, "open_interest": 1259.0, "volume": 77.0, "delta": -0.5703, "gamma": 0.2024, "vega": 0.0073, "theta": -0.0214, "rho": -0.0025, "theo": 1.1323, "change": 0.025, "open": 0.8, "high": 1.15, "low": 0.8, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-02T14:28:03", "percent_change": 2.22222, "prev_day_close": 1.19999998807907}, {"option": "AMPX261120C00009500", "bid": 0.35, "bid_size": 176.0, "ask": 0.5, "ask_size": 1144.0, "iv": 1.0899, "open_interest": 240.0, "volume": 114.0, "delta": 0.3481, "gamma": 0.1861, "vega": 0.0069, "theta": -0.0204, "rho": 0.0014, "theo": 0.4052, "change": 0.005, "open": 0.56, "high": 0.59, "low": 0.42, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-11-02T14:01:04", "percent_change": 1.17647, "prev_day_close": 0.424999997019768}, {"option": "AMPX261120P00009500", "bid": 1.45, "bid_size": 52.0, "ask": 1.6, "ask_size": 87.0, "iv": 1.1071, "open_interest": 28.0, "volume": 6.0, "delta": -0.6558, "gamma": 0.1875, "vega": 0.0069, "theta": -0.0204, "rho": -0.0028, "theo": 1.4934, "change": 0.025, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-11-02T14:22:48", "percent_change": 1.69491, "prev_day_close": 1.52500003576279}, {"option": "AMPX261120C00010000", "bid": 0.25, "bid_size": 974.0, "ask": 0.4, "ask_size": 1335.0, "iv": 1.1162, "open_interest": 3645.0, "volume": 16.0, "delta": 0.2779, "gamma": 0.1653, "vega": 0.0062, "theta": -0.0188, "rho": 0.0011, "theo": 0.3046, "change": -0.025, "open": 0.4, "high": 0.4, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T14:06:18", "percent_change": -7.69231, "prev_day_close": 0.299999997019768}, {"option": "AMPX261120P00010000", "bid": 1.85, "bid_size": 55.0, "ask": 2.0, "ask_size": 666.0, "iv": 1.1348, "open_interest": 3438.0, "volume": 58.0, "delta": -0.7265, "gamma": 0.1667, "vega": 0.0062, "theta": -0.0187, "rho": -0.003, "theo": 1.8931, "change": 0.07, "open": 1.8, "high": 1.93, "low": 1.55, "tick": "down", "last_trade_price": 1.92, "last_trade_time": "2026-11-02T15:44:29", "percent_change": 3.78378, "prev_day_close": 1.92500001192093}, {"option": "AMPX261120C00010500", "bid": 0.15, "bid_size": 1293.0, "ask": 0.3, "ask_size": 1380.0, "iv": 1.0973, "open_interest": 1599.0, "volume": 43.0, "delta": 0.2218, "gamma": 0.1431, "vega": 0.0055, "theta": -0.017, "rho": 0.0009, "theo": 0.2318, "change": 0.0, "open": 0.27, "high": 0.3, "low": 0.2, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T12:19:05", "percent_change": -2.98023e-06, "prev_day_close": 0.200000002980232}, {"option": "AMPX261120P00010500", "bid": 2.2, "bid_size": 32.0, "ask": 2.4, "ask_size": 27.0, "iv": 1.071, "open_interest": 5.0, "volume": 0.0, "delta": -0.7831, "gamma": 0.1446, "vega": 0.0055, "theta": -0.0169, "rho": -0.0032, "theo": 2.3207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-10-26T11:07:40", "percent_change": 0.0, "prev_day_close": 2.30000007152557}, {"option": "AMPX261120C00011000", "bid": 0.15, "bid_size": 15.0, "ask": 0.2, "ask_size": 847.0, "iv": 1.1295, "open_interest": 1991.0, "volume": 2.0, "delta": 0.1775, "gamma": 0.122, "vega": 0.0048, "theta": -0.0151, "rho": 0.0007, "theo": 0.1786, "change": 0.0, "open": 0.2, "high": 0.2, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T13:13:22", "percent_change": -1.49012e-06, "prev_day_close": 0.175000004470348}, {"option": "AMPX261120P00011000", "bid": 2.55, "bid_size": 994.0, "ask": 2.9, "ask_size": 614.0, "iv": 1.0405, "open_interest": 563.0, "volume": 0.0, "delta": -0.8278, "gamma": 0.1237, "vega": 0.0048, "theta": -0.015, "rho": -0.0032, "theo": 2.768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.38, "last_trade_time": "2026-10-27T15:35:47", "percent_change": 0.0, "prev_day_close": 2.72499990463257}, {"option": "AMPX261120C00011500", "bid": 0.05, "bid_size": 1714.0, "ask": 0.15, "ask_size": 371.0, "iv": 1.0637, "open_interest": 111.0, "volume": 1.0, "delta": 0.1428, "gamma": 0.1033, "vega": 0.0042, "theta": -0.0134, "rho": 0.0006, "theo": 0.1393, "change": 0.04, "open": 0.14, "high": 0.14, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-02T12:12:40", "percent_change": 40.0, "prev_day_close": 0.100000003352761}, {"option": "AMPX261120P00011500", "bid": 3.0, "bid_size": 419.0, "ask": 3.5, "ask_size": 41.0, "iv": 1.2142, "open_interest": 8.0, "volume": 0.0, "delta": -0.8629, "gamma": 0.1051, "vega": 0.0041, "theta": -0.0132, "rho": -0.0033, "theo": 3.2294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-10-29T13:47:17", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "AMPX261120C00012000", "bid": 0.05, "bid_size": 18.0, "ask": 0.15, "ask_size": 872.0, "iv": 1.1639, "open_interest": 1701.0, "volume": 12.0, "delta": 0.1156, "gamma": 0.0871, "vega": 0.0036, "theta": -0.0118, "rho": 0.0005, "theo": 0.1099, "change": 0.0, "open": 0.05, "high": 0.1, "low": 0.05, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T10:58:36", "percent_change": -3.35276e-06, "prev_day_close": 0.100000003352761}, {"option": "AMPX261120P00012000", "bid": 3.5, "bid_size": 1016.0, "ask": 3.8, "ask_size": 625.0, "iv": 1.0172, "open_interest": 2058.0, "volume": 0.0, "delta": -0.8905, "gamma": 0.089, "vega": 0.0035, "theta": -0.0115, "rho": -0.0032, "theo": 3.7007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-10-29T15:08:55", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "AMPX261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 25.0, "iv": 1.0795, "open_interest": 21.0, "volume": 0.0, "delta": 0.0942, "gamma": 0.0734, "vega": 0.0031, "theta": -0.0103, "rho": 0.0004, "theo": 0.0876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-29T13:42:57", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "AMPX261120P00012500", "bid": 3.9, "bid_size": 212.0, "ask": 4.3, "ask_size": 21.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": -0.9124, "gamma": 0.0756, "vega": 0.0029, "theta": -0.01, "rho": -0.0031, "theo": 4.1791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-10-29T13:50:03", "percent_change": 0.0, "prev_day_close": 4.10000014305115}, {"option": "AMPX261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 12.0, "iv": 1.3457, "open_interest": 423.0, "volume": 0.0, "delta": 0.0772, "gamma": 0.0619, "vega": 0.0027, "theta": -0.009, "rho": 0.0003, "theo": 0.0705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-10-28T12:30:24", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "AMPX261120P00013000", "bid": 4.3, "bid_size": 673.0, "ask": 4.8, "ask_size": 23.0, "iv": 0.0, "open_interest": 401.0, "volume": 0.0, "delta": -0.9298, "gamma": 0.0642, "vega": 0.0025, "theta": -0.0087, "rho": -0.003, "theo": 4.6628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.83, "last_trade_time": "2026-10-29T13:51:19", "percent_change": 0.0, "prev_day_close": 4.55000019073486}, {"option": "AMPX261120C00013500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 98.0, "iv": 1.5058, "open_interest": 2.0, "volume": 0.0, "delta": 0.0637, "gamma": 0.0524, "vega": 0.0023, "theta": -0.0079, "rho": 0.0002, "theo": 0.0572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T12:52:26", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "AMPX261120P00013500", "bid": 4.8, "bid_size": 198.0, "ask": 5.4, "ask_size": 12.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9438, "gamma": 0.0548, "vega": 0.0021, "theta": -0.0075, "rho": -0.0029, "theo": 5.1505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-10-29T13:48:23", "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "AMPX261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 99.0, "iv": 1.3089, "open_interest": 1406.0, "volume": 0.0, "delta": 0.0529, "gamma": 0.0444, "vega": 0.002, "theta": -0.0069, "rho": 0.0002, "theo": 0.0468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T12:33:47", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "AMPX261120P00014000", "bid": 5.2, "bid_size": 655.0, "ask": 5.9, "ask_size": 17.0, "iv": 0.0, "open_interest": 423.0, "volume": 0.0, "delta": -0.955, "gamma": 0.0467, "vega": 0.0017, "theta": -0.0065, "rho": -0.0026, "theo": 5.641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.76, "last_trade_time": "2026-10-29T13:45:20", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "AMPX261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.2864, "open_interest": 2524.0, "volume": 0.0, "delta": 0.037, "gamma": 0.0322, "vega": 0.0015, "theta": -0.0053, "rho": 0.0001, "theo": 0.0319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-27T11:34:40", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "AMPX261120P00015000", "bid": 6.2, "bid_size": 1049.0, "ask": 7.1, "ask_size": 936.0, "iv": 1.4821, "open_interest": 363.0, "volume": 0.0, "delta": -0.9718, "gamma": 0.035, "vega": 0.0011, "theta": -0.0048, "rho": -0.002, "theo": 6.6282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.99, "last_trade_time": "2026-10-28T11:50:47", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "AMPX261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 4102.0, "iv": 1.8735, "open_interest": 2098.0, "volume": 11.0, "delta": 0.0265, "gamma": 0.0236, "vega": 0.0011, "theta": -0.0041, "rho": 0.0001, "theo": 0.0223, "change": -0.135, "open": 0.07, "high": 0.07, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T10:55:41", "percent_change": -77.1429, "prev_day_close": 0.125}, {"option": "AMPX261120P00016000", "bid": 7.2, "bid_size": 72.0, "ask": 7.9, "ask_size": 21.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9832, "gamma": 0.0269, "vega": 0.0008, "theta": -0.0034, "rho": -0.0015, "theo": 7.6209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.01, "last_trade_time": "2026-10-22T10:21:36", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "AMPX261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2987.0, "iv": 1.999, "open_interest": 281.0, "volume": 0.0, "delta": 0.0192, "gamma": 0.0176, "vega": 0.0009, "theta": -0.0032, "rho": 0.0001, "theo": 0.0159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-20T11:05:07", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "AMPX261120P00017000", "bid": 8.2, "bid_size": 508.0, "ask": 8.8, "ask_size": 168.0, "iv": 0.0, "open_interest": 105.0, "volume": 0.0, "delta": -0.9911, "gamma": 0.0195, "vega": 0.0004, "theta": -0.0023, "rho": -0.0012, "theo": 8.6173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.82, "last_trade_time": "2026-10-29T13:51:19", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "AMPX261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 11.0, "iv": 1.7848, "open_interest": 1132.0, "volume": 0.0, "delta": 0.0142, "gamma": 0.0132, "vega": 0.0007, "theta": -0.0025, "rho": 0.0001, "theo": 0.0116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-21T10:08:35", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "AMPX261120P00018000", "bid": 9.2, "bid_size": 111.0, "ask": 9.8, "ask_size": 12.0, "iv": 0.0, "open_interest": 27.0, "volume": 0.0, "delta": -0.9959, "gamma": 0.0113, "vega": 0.0001, "theta": -0.0019, "rho": -0.0004, "theo": 9.6158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-09-21T13:32:17", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "AMPX261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 3141.0, "iv": 2.4596, "open_interest": 826.0, "volume": 0.0, "delta": 0.0106, "gamma": 0.0101, "vega": 0.0005, "theta": -0.002, "rho": 0.0, "theo": 0.0085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-10-20T11:12:11", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "AMPX261120P00019000", "bid": 10.2, "bid_size": 333.0, "ask": 11.0, "ask_size": 25.0, "iv": 0.0, "open_interest": 142.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0051, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 10.6152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-10-12T15:33:30", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "AMPX261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2.0, "iv": 1.9741, "open_interest": 665.0, "volume": 0.0, "delta": 0.0081, "gamma": 0.0078, "vega": 0.0004, "theta": -0.0016, "rho": 0.0, "theo": 0.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T15:20:34", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "AMPX261120P00020000", "bid": 11.2, "bid_size": 149.0, "ask": 12.0, "ask_size": 20.0, "iv": 0.0, "open_interest": 47.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0017, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 11.6152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-10-12T15:33:30", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "AMPX261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1894.0, "iv": 2.4178, "open_interest": 205.0, "volume": 0.0, "delta": 0.0062, "gamma": 0.006, "vega": 0.0003, "theta": -0.0012, "rho": 0.0, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-09-21T11:48:55", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "AMPX261120P00021000", "bid": 12.2, "bid_size": 84.0, "ask": 13.1, "ask_size": 15.0, "iv": 2.1307, "open_interest": 12.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 12.6152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.4, "last_trade_time": "2026-06-30T09:30:24", "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "AMPX261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2666.0, "iv": 2.5066, "open_interest": 674.0, "volume": 0.0, "delta": 0.0048, "gamma": 0.0047, "vega": 0.0002, "theta": -0.001, "rho": 0.0, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-16T09:35:25", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "AMPX261120P00022000", "bid": 13.2, "bid_size": 800.0, "ask": 14.2, "ask_size": 32.0, "iv": 2.4777, "open_interest": 652.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 13.6152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.86, "last_trade_time": "2026-10-29T13:51:57", "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "AMPX261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1985.0, "iv": 2.5905, "open_interest": 205.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0037, "vega": 0.0002, "theta": -0.0008, "rho": 0.0, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-05T10:55:44", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "AMPX261120P00023000", "bid": 14.2, "bid_size": 71.0, "ask": 15.2, "ask_size": 14.0, "iv": 2.5644, "open_interest": 2.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 14.6152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.79, "last_trade_time": "2026-10-29T13:51:57", "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "AMPX261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1874.0, "iv": 2.9297, "open_interest": 409.0, "volume": 0.0, "delta": 0.003, "gamma": 0.003, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-08T10:00:30", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "AMPX261120P00024000", "bid": 15.2, "bid_size": 71.0, "ask": 16.2, "ask_size": 13.0, "iv": 2.6466, "open_interest": 2.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 15.6152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.76, "last_trade_time": "2026-10-29T13:48:55", "percent_change": 0.0, "prev_day_close": 15.5999999046326}, {"option": "AMPX261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2010.0, "iv": 2.7454, "open_interest": 139.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0024, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-09-24T09:30:04", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "AMPX261120P00025000", "bid": 16.2, "bid_size": 85.0, "ask": 17.2, "ask_size": 15.0, "iv": 2.725, "open_interest": 14.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 16.6152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.6, "last_trade_time": "2026-08-21T10:26:09", "percent_change": 0.0, "prev_day_close": 16.6000003814697}, {"option": "AMPX261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2353.0, "iv": 3.084, "open_interest": 40.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0019, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-24T11:29:58", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "AMPX261120P00026000", "bid": 17.2, "bid_size": 50.0, "ask": 18.4, "ask_size": 8.0, "iv": 3.1634, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 17.6152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.08, "last_trade_time": "2026-06-01T11:24:09", "percent_change": 0.0, "prev_day_close": 17.6000003814697}, {"option": "AMPX261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2189.0, "iv": 3.1557, "open_interest": 29.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0016, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-10-26T14:50:09", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "AMPX261120P00027000", "bid": 18.2, "bid_size": 41.0, "ask": 20.0, "ask_size": 10.0, "iv": 3.9622, "open_interest": 4.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 18.6152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.71, "last_trade_time": "2026-06-01T11:24:09", "percent_change": 0.0, "prev_day_close": 18.6000003814697}, {"option": "AMPX261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2318.0, "iv": 3.2242, "open_interest": 38.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0013, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-26T15:53:11", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "AMPX261120P00028000", "bid": 19.2, "bid_size": 50.0, "ask": 20.4, "ask_size": 8.0, "iv": 3.311, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 19.6152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.1, "last_trade_time": "2026-05-06T12:52:18", "percent_change": 0.0, "prev_day_close": 19.6000003814697}, {"option": "AMPX261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2246.0, "iv": 3.0139, "open_interest": 383.0, "volume": 0.0, "delta": 0.001, "gamma": 0.001, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-09T14:14:01", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "AMPX261120P00029000", "bid": 20.2, "bid_size": 50.0, "ask": 21.2, "ask_size": 8.0, "iv": 3.0064, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 20.6152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6000003814697}, {"option": "AMPX261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 3047.0, "iv": 3.074, "open_interest": 3051.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0009, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-28T15:06:31", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "AMPX261120P00030000", "bid": 21.2, "bid_size": 50.0, "ask": 22.2, "ask_size": 8.0, "iv": 3.0699, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 21.6152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.1, "last_trade_time": "2026-06-03T15:34:33", "percent_change": 0.0, "prev_day_close": 21.6000003814697}, {"option": "AMPX261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1134.0, "iv": 3.1317, "open_interest": 123.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0007, "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": 0.04, "last_trade_time": "2026-09-09T14:20:12", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "AMPX261120P00031000", "bid": 22.2, "bid_size": 50.0, "ask": 23.2, "ask_size": 8.0, "iv": 3.1311, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 22.6152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.0, "last_trade_time": "2026-06-03T12:30:18", "percent_change": 0.0, "prev_day_close": 22.6000003814697}, {"option": "AMPX261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1154.0, "iv": 3.1872, "open_interest": 61.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0006, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-08-26T15:49:37", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "AMPX261120P00032000", "bid": 23.2, "bid_size": 50.0, "ask": 24.2, "ask_size": 8.0, "iv": 3.1903, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 23.6152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6000003814697}, {"option": "AMPX261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 8.0, "iv": 3.1233, "open_interest": 110.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0005, "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": 0.05, "last_trade_time": "2026-08-28T15:07:48", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "AMPX261120P00033000", "bid": 24.2, "bid_size": 50.0, "ask": 25.2, "ask_size": 8.0, "iv": 3.2474, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 24.6152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6000003814697}, {"option": "AMPX261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1138.0, "iv": 3.2924, "open_interest": 57.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0004, "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": 0.07, "last_trade_time": "2026-10-29T13:52:07", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "AMPX261120P00034000", "bid": 25.2, "bid_size": 50.0, "ask": 26.2, "ask_size": 8.0, "iv": 3.3026, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 25.6152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-05-18T15:36:46", "percent_change": 0.0, "prev_day_close": 25.6000003814697}, {"option": "AMPX261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2413.0, "iv": 3.6327, "open_interest": 72.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0004, "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": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-22T12:51:37", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "AMPX261120P00035000", "bid": 26.2, "bid_size": 50.0, "ask": 27.4, "ask_size": 8.0, "iv": 3.7451, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 26.6152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.6000003814697}, {"option": "AMPX261127C00004000", "bid": 4.2, "bid_size": 24.0, "ask": 4.8, "ask_size": 9.0, "iv": 1.8624, "open_interest": 0.0, "volume": 0.0, "delta": 0.9798, "gamma": 0.0153, "vega": 0.0012, "theta": -0.0031, "rho": 0.0028, "theo": 4.4588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "AMPX261127P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 13.0, "iv": 1.9947, "open_interest": 0.0, "volume": 0.0, "delta": -0.0225, "gamma": 0.0154, "vega": 0.0012, "theta": -0.0036, "rho": -0.0001, "theo": 0.0329, "change": 0.0, "open": 0.0, "high": 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": "AMPX261127C00005000", "bid": 3.2, "bid_size": 22.0, "ask": 3.8, "ask_size": 12.0, "iv": 1.362, "open_interest": 1.0, "volume": 0.0, "delta": 0.9564, "gamma": 0.0332, "vega": 0.0021, "theta": -0.0051, "rho": 0.0034, "theo": 3.4904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.03, "last_trade_time": "2026-10-22T10:46:45", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "AMPX261127P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2.0, "iv": 1.57, "open_interest": 22.0, "volume": 0.0, "delta": -0.0459, "gamma": 0.0333, "vega": 0.0021, "theta": -0.0054, "rho": -0.0003, "theo": 0.0613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-16T13:01:28", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "AMPX261127C00005500", "bid": 2.7, "bid_size": 19.0, "ask": 3.3, "ask_size": 10.0, "iv": 1.1475, "open_interest": 0.0, "volume": 0.0, "delta": 0.936, "gamma": 0.0483, "vega": 0.0028, "theta": -0.0064, "rho": 0.0036, "theo": 3.0174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "AMPX261127P00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 14.0, "iv": 1.1696, "open_interest": 27.0, "volume": 0.0, "delta": -0.0665, "gamma": 0.0484, "vega": 0.0028, "theta": -0.0068, "rho": -0.0004, "theo": 0.0867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-22T15:52:00", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "AMPX261127C00006000", "bid": 2.35, "bid_size": 13.0, "ask": 2.7, "ask_size": 13.0, "iv": 1.0315, "open_interest": 1.0, "volume": 0.0, "delta": 0.9059, "gamma": 0.069, "vega": 0.0038, "theta": -0.0081, "rho": 0.0037, "theo": 2.5578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.28, "last_trade_time": "2026-10-29T13:52:30", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "AMPX261127P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 26.0, "iv": 1.3064, "open_interest": 3.0, "volume": 0.0, "delta": -0.0967, "gamma": 0.0693, "vega": 0.0038, "theta": -0.0084, "rho": -0.0006, "theo": 0.1257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-28T13:48:43", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "AMPX261127C00006500", "bid": 1.9, "bid_size": 14.0, "ask": 2.25, "ask_size": 21.0, "iv": 0.9587, "open_interest": 31.0, "volume": 0.0, "delta": 0.8625, "gamma": 0.0959, "vega": 0.0049, "theta": -0.0101, "rho": 0.0038, "theo": 2.1194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.79, "last_trade_time": "2026-10-29T13:52:30", "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "AMPX261127P00006500", "bid": 0.1, "bid_size": 51.0, "ask": 0.35, "ask_size": 222.0, "iv": 1.1321, "open_interest": 0.0, "volume": 0.0, "delta": -0.1403, "gamma": 0.0963, "vega": 0.0049, "theta": -0.0103, "rho": -0.0009, "theo": 0.1859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "AMPX261127C00007000", "bid": 1.35, "bid_size": 986.0, "ask": 2.05, "ask_size": 87.0, "iv": 0.9796, "open_interest": 24.0, "volume": 0.0, "delta": 0.8025, "gamma": 0.1272, "vega": 0.0061, "theta": -0.0122, "rho": 0.0037, "theo": 1.7128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.09, "last_trade_time": "2026-10-27T15:59:52", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "AMPX261127P00007000", "bid": 0.25, "bid_size": 50.0, "ask": 0.35, "ask_size": 208.0, "iv": 1.0361, "open_interest": 13.0, "volume": 0.0, "delta": -0.2006, "gamma": 0.1278, "vega": 0.0062, "theta": -0.0124, "rho": -0.0013, "theo": 0.2781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-10-30T10:21:26", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "AMPX261127C00007500", "bid": 1.3, "bid_size": 50.0, "ask": 1.45, "ask_size": 476.0, "iv": 0.9977, "open_interest": 48.0, "volume": 0.0, "delta": 0.7253, "gamma": 0.1578, "vega": 0.0074, "theta": -0.0142, "rho": 0.0035, "theo": 1.3509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-29T10:04:43", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "AMPX261127P00007500", "bid": 0.4, "bid_size": 50.0, "ask": 0.5, "ask_size": 130.0, "iv": 1.0122, "open_interest": 27.0, "volume": 2.0, "delta": -0.2783, "gamma": 0.1587, "vega": 0.0074, "theta": -0.0144, "rho": -0.0017, "theo": 0.4151, "change": -0.05, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-02T12:47:44", "percent_change": -12.5, "prev_day_close": 0.424999997019768}, {"option": "AMPX261127C00008000", "bid": 1.0, "bid_size": 50.0, "ask": 1.15, "ask_size": 439.0, "iv": 0.9833, "open_interest": 44.0, "volume": 0.0, "delta": 0.6349, "gamma": 0.1811, "vega": 0.0083, "theta": -0.0158, "rho": 0.0032, "theo": 1.0444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.71, "last_trade_time": "2026-10-29T11:47:21", "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "AMPX261127P00008000", "bid": 0.55, "bid_size": 53.0, "ask": 0.75, "ask_size": 18.0, "iv": 0.997, "open_interest": 30.0, "volume": 4.0, "delta": -0.3693, "gamma": 0.1823, "vega": 0.0083, "theta": -0.0159, "rho": -0.0023, "theo": 0.608, "change": -0.1, "open": 0.41, "high": 0.5, "low": 0.41, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-02T12:41:23", "percent_change": -16.6667, "prev_day_close": 0.650000005960464}, {"option": "AMPX261127C00008500", "bid": 0.75, "bid_size": 56.0, "ask": 0.9, "ask_size": 691.0, "iv": 0.9735, "open_interest": 39.0, "volume": 36.0, "delta": 0.5397, "gamma": 0.1919, "vega": 0.0087, "theta": -0.0166, "rho": 0.0028, "theo": 0.7975, "change": 0.28, "open": 1.0, "high": 1.08, "low": 1.0, "tick": "up", "last_trade_price": 1.08, "last_trade_time": "2026-11-02T11:40:44", "percent_change": 35.0, "prev_day_close": 0.824999988079071}, {"option": "AMPX261127P00008500", "bid": 0.85, "bid_size": 50.0, "ask": 1.0, "ask_size": 71.0, "iv": 1.0157, "open_interest": 9.0, "volume": 3.0, "delta": -0.4651, "gamma": 0.1934, "vega": 0.0087, "theta": -0.0167, "rho": -0.0028, "theo": 0.8607, "change": -0.225, "open": 0.65, "high": 0.67, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-02T11:40:44", "percent_change": -25.7143, "prev_day_close": 0.925000011920929}, {"option": "AMPX261127C00009000", "bid": 0.55, "bid_size": 109.0, "ask": 0.7, "ask_size": 731.0, "iv": 0.9696, "open_interest": 29.0, "volume": 0.0, "delta": 0.4487, "gamma": 0.1898, "vega": 0.0087, "theta": -0.0167, "rho": 0.0023, "theo": 0.6065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-10-28T12:33:23", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "AMPX261127P00009000", "bid": 1.15, "bid_size": 52.0, "ask": 1.35, "ask_size": 320.0, "iv": 1.0408, "open_interest": 15.0, "volume": 2.0, "delta": -0.5569, "gamma": 0.1916, "vega": 0.0086, "theta": -0.0168, "rho": -0.0033, "theo": 1.1697, "change": -0.2, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-02T09:38:23", "percent_change": -16.6667, "prev_day_close": 1.25}, {"option": "AMPX261127C00009500", "bid": 0.4, "bid_size": 53.0, "ask": 0.55, "ask_size": 710.0, "iv": 0.9771, "open_interest": 42.0, "volume": 1.0, "delta": 0.3678, "gamma": 0.1781, "vega": 0.0083, "theta": -0.016, "rho": 0.0019, "theo": 0.4624, "change": 0.175, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-11-02T11:04:53", "percent_change": 36.8421, "prev_day_close": 0.475000008940697}, {"option": "AMPX261127P00009500", "bid": 1.5, "bid_size": 53.0, "ask": 1.65, "ask_size": 64.0, "iv": 1.0212, "open_interest": 16.0, "volume": 0.0, "delta": -0.6386, "gamma": 0.1801, "vega": 0.0082, "theta": -0.0161, "rho": -0.0037, "theo": 1.5261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-10-26T12:44:44", "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "AMPX261127C00010000", "bid": 0.3, "bid_size": 475.0, "ask": 0.5, "ask_size": 1383.0, "iv": 1.0383, "open_interest": 52.0, "volume": 28.0, "delta": 0.2994, "gamma": 0.161, "vega": 0.0076, "theta": -0.015, "rho": 0.0016, "theo": 0.3549, "change": 0.0, "open": 0.65, "high": 0.65, "low": 0.38, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T13:40:58", "percent_change": -1.49012e-06, "prev_day_close": 0.350000008940697}, {"option": "AMPX261127P00010000", "bid": 1.85, "bid_size": 50.0, "ask": 2.05, "ask_size": 50.0, "iv": 1.0204, "open_interest": 1.0, "volume": 0.0, "delta": -0.7078, "gamma": 0.1632, "vega": 0.0075, "theta": -0.0151, "rho": -0.004, "theo": 1.9192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.49, "last_trade_time": "2026-10-20T11:18:38", "percent_change": 0.0, "prev_day_close": 1.92500001192093}, {"option": "AMPX261127C00010500", "bid": 0.2, "bid_size": 56.0, "ask": 0.35, "ask_size": 820.0, "iv": 1.0002, "open_interest": 40.0, "volume": 2.0, "delta": 0.2432, "gamma": 0.1421, "vega": 0.0069, "theta": -0.0138, "rho": 0.0013, "theo": 0.2748, "change": -0.05, "open": 0.35, "high": 0.35, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T14:27:51", "percent_change": -16.6667, "prev_day_close": 0.274999998509884}, {"option": "AMPX261127P00010500", "bid": 2.0, "bid_size": 525.0, "ask": 2.5, "ask_size": 32.0, "iv": 0.8574, "open_interest": 1.0, "volume": 0.0, "delta": -0.7647, "gamma": 0.1444, "vega": 0.0067, "theta": -0.0138, "rho": -0.0042, "theo": 2.3399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-10-16T11:22:23", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "AMPX261127C00011000", "bid": 0.05, "bid_size": 2492.0, "ask": 0.3, "ask_size": 1096.0, "iv": 0.9532, "open_interest": 117.0, "volume": 5.0, "delta": 0.1977, "gamma": 0.1235, "vega": 0.0061, "theta": -0.0124, "rho": 0.0011, "theo": 0.2148, "change": 0.025, "open": 0.25, "high": 0.25, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T12:39:58", "percent_change": 14.2857, "prev_day_close": 0.225000008940697}, {"option": "AMPX261127P00011000", "bid": 2.35, "bid_size": 501.0, "ask": 3.2, "ask_size": 26.0, "iv": 1.0112, "open_interest": 13.0, "volume": 0.0, "delta": -0.8108, "gamma": 0.126, "vega": 0.0059, "theta": -0.0124, "rho": -0.0042, "theo": 2.7808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.51, "last_trade_time": "2026-10-30T11:43:19", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "AMPX261127C00011500", "bid": 0.1, "bid_size": 677.0, "ask": 0.35, "ask_size": 1628.0, "iv": 1.1413, "open_interest": 12.0, "volume": 0.0, "delta": 0.1613, "gamma": 0.1064, "vega": 0.0054, "theta": -0.0111, "rho": 0.0009, "theo": 0.1695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-30T15:29:53", "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "AMPX261127P00011500", "bid": 3.0, "bid_size": 136.0, "ask": 3.6, "ask_size": 38.0, "iv": 1.1581, "open_interest": 9.0, "volume": 0.0, "delta": -0.8479, "gamma": 0.109, "vega": 0.0052, "theta": -0.011, "rho": -0.0043, "theo": 3.2366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.9, "last_trade_time": "2026-10-27T15:40:26", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "AMPX261127C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 639.0, "iv": 0.9177, "open_interest": 3831.0, "volume": 9.0, "delta": 0.1321, "gamma": 0.0911, "vega": 0.0047, "theta": -0.0098, "rho": 0.0007, "theo": 0.135, "change": 0.05, "open": 0.15, "high": 0.15, "low": 0.1, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T09:47:10", "percent_change": 50.0, "prev_day_close": 0.100000003352761}, {"option": "AMPX261127P00012000", "bid": 3.5, "bid_size": 184.0, "ask": 3.9, "ask_size": 29.0, "iv": 1.0561, "open_interest": 14.0, "volume": 4.0, "delta": -0.8777, "gamma": 0.094, "vega": 0.0044, "theta": -0.0098, "rho": -0.0042, "theo": 3.7034, "change": 0.19, "open": 3.65, "high": 3.79, "low": 3.65, "tick": "no_change", "last_trade_price": 3.79, "last_trade_time": "2026-11-02T15:12:20", "percent_change": 5.27778, "prev_day_close": 3.75}, {"option": "AMPX261127C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 114.0, "iv": 1.1243, "open_interest": 0.0, "volume": 0.0, "delta": 0.1088, "gamma": 0.0779, "vega": 0.0041, "theta": -0.0087, "rho": 0.0006, "theo": 0.1085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "AMPX261127P00012500", "bid": 4.0, "bid_size": 21.0, "ask": 4.3, "ask_size": 21.0, "iv": 1.0015, "open_interest": 2.0, "volume": 0.0, "delta": -0.9017, "gamma": 0.0809, "vega": 0.0038, "theta": -0.0086, "rho": -0.0041, "theo": 4.1782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.87, "last_trade_time": "2026-10-27T15:38:06", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "AMPX261127C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 966.0, "iv": 1.0668, "open_interest": 32.0, "volume": 6.0, "delta": 0.09, "gamma": 0.0665, "vega": 0.0035, "theta": -0.0077, "rho": 0.0005, "theo": 0.0878, "change": -0.015, "open": 0.08, "high": 0.08, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-02T11:28:40", "percent_change": -20.0, "prev_day_close": 0.0750000029802322}, {"option": "AMPX261127P00013000", "bid": 4.4, "bid_size": 60.0, "ask": 4.8, "ask_size": 22.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9212, "gamma": 0.0698, "vega": 0.0032, "theta": -0.0076, "rho": -0.004, "theo": 4.6591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.13, "last_trade_time": "2026-10-28T15:28:10", "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "AMPX261127C00013500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 190.0, "iv": 1.0462, "open_interest": 24.0, "volume": 0.0, "delta": 0.0748, "gamma": 0.0569, "vega": 0.0031, "theta": -0.0068, "rho": 0.0004, "theo": 0.0717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T11:04:31", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "AMPX261127P00013500", "bid": 4.8, "bid_size": 58.0, "ask": 5.5, "ask_size": 24.0, "iv": 1.1448, "open_interest": 2.0, "volume": 0.0, "delta": -0.937, "gamma": 0.0604, "vega": 0.0026, "theta": -0.0067, "rho": -0.0036, "theo": 5.1445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.86, "last_trade_time": "2026-10-27T15:38:14", "percent_change": 0.0, "prev_day_close": 5.05000019073486}, {"option": "AMPX261127C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2.0, "iv": 1.1079, "open_interest": 0.0, "volume": 0.0, "delta": 0.0625, "gamma": 0.0487, "vega": 0.0027, "theta": -0.006, "rho": 0.0003, "theo": 0.0589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "AMPX261127P00014000", "bid": 5.3, "bid_size": 22.0, "ask": 5.8, "ask_size": 11.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9501, "gamma": 0.0522, "vega": 0.0022, "theta": -0.0058, "rho": -0.0035, "theo": 5.6334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.27, "last_trade_time": "2026-10-19T15:04:49", "percent_change": 0.0, "prev_day_close": 5.55000019073486}, {"option": "AMPX261127C00014500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.1666, "open_interest": 0.0, "volume": 0.0, "delta": 0.0525, "gamma": 0.0418, "vega": 0.0023, "theta": -0.0052, "rho": 0.0003, "theo": 0.0487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "AMPX261127P00014500", "bid": 5.5, "bid_size": 44.0, "ask": 6.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9607, "gamma": 0.0453, "vega": 0.0017, "theta": -0.0052, "rho": -0.0029, "theo": 6.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "AMPX261127C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.0893, "open_interest": 0.0, "volume": 0.0, "delta": 0.0443, "gamma": 0.0359, "vega": 0.002, "theta": -0.0046, "rho": 0.0002, "theo": 0.0405, "change": 0.0, "open": 0.0, "high": 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": "AMPX261127P00015000", "bid": 6.2, "bid_size": 21.0, "ask": 6.8, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9695, "gamma": 0.0391, "vega": 0.0015, "theta": -0.0044, "rho": -0.0028, "theo": 6.6187, "change": 0.0, "open": 0.0, "high": 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": "AMPX261127C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 1.1867, "open_interest": 0.0, "volume": 0.0, "delta": 0.0319, "gamma": 0.0267, "vega": 0.0016, "theta": -0.0036, "rho": 0.0002, "theo": 0.0284, "change": 0.0, "open": 0.0, "high": 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": "AMPX261127P00016000", "bid": 7.0, "bid_size": 14.0, "ask": 8.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9834, "gamma": 0.032, "vega": 0.0009, "theta": -0.0034, "rho": -0.002, "theo": 7.6107, "change": 0.0, "open": 0.0, "high": 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": "AMPX261127C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 15.0, "iv": 1.4237, "open_interest": 0.0, "volume": 0.0, "delta": 0.0233, "gamma": 0.0201, "vega": 0.0012, "theta": -0.0028, "rho": 0.0001, "theo": 0.0204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "AMPX261127P00017000", "bid": 8.0, "bid_size": 13.0, "ask": 9.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9927, "gamma": 0.0202, "vega": 0.0003, "theta": -0.0023, "rho": -0.0008, "theo": 8.6074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "AMPX261127C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.3599, "open_interest": 0.0, "volume": 0.0, "delta": 0.0173, "gamma": 0.0153, "vega": 0.0009, "theta": -0.0022, "rho": 0.0001, "theo": 0.0148, "change": 0.0, "open": 0.0, "high": 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": "AMPX261127P00018000", "bid": 8.4, "bid_size": 12.0, "ask": 11.5, "ask_size": 1.0, "iv": 2.3783, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0092, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 9.6063, "change": 0.0, "open": 0.0, "high": 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": "AMPX261204C00004000", "bid": 4.2, "bid_size": 21.0, "ask": 4.8, "ask_size": 12.0, "iv": 1.6659, "open_interest": 0.0, "volume": 0.0, "delta": 0.9757, "gamma": 0.0169, "vega": 0.0015, "theta": -0.0029, "rho": 0.0035, "theo": 4.4634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "AMPX261204P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 13.0, "iv": 1.859, "open_interest": 0.0, "volume": 0.0, "delta": -0.0268, "gamma": 0.017, "vega": 0.0015, "theta": -0.0034, "rho": -0.0002, "theo": 0.0425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "AMPX261204C00004500", "bid": 3.7, "bid_size": 21.0, "ask": 4.4, "ask_size": 12.0, "iv": 1.616, "open_interest": 0.0, "volume": 0.0, "delta": 0.9648, "gamma": 0.0246, "vega": 0.002, "theta": -0.0037, "rho": 0.0038, "theo": 3.9801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "AMPX261204P00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2.0, "iv": 1.6088, "open_interest": 0.0, "volume": 0.0, "delta": -0.0377, "gamma": 0.0247, "vega": 0.002, "theta": -0.0042, "rho": -0.0003, "theo": 0.0571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "AMPX261204C00005000", "bid": 3.2, "bid_size": 44.0, "ask": 3.8, "ask_size": 8.0, "iv": 1.2166, "open_interest": 0.0, "volume": 0.0, "delta": 0.949, "gamma": 0.0355, "vega": 0.0027, "theta": -0.0047, "rho": 0.0042, "theo": 3.5035, "change": 0.0, "open": 0.0, "high": 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": "AMPX261204P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 13.0, "iv": 1.3844, "open_interest": 1.0, "volume": 0.0, "delta": -0.0536, "gamma": 0.0356, "vega": 0.0027, "theta": -0.0051, "rho": -0.0004, "theo": 0.0785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-10-27T09:30:31", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "AMPX261204C00005500", "bid": 2.7, "bid_size": 49.0, "ask": 3.3, "ask_size": 13.0, "iv": 1.0243, "open_interest": 0.0, "volume": 0.0, "delta": 0.9262, "gamma": 0.0505, "vega": 0.0036, "theta": -0.0059, "rho": 0.0044, "theo": 3.0373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "AMPX261204P00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 8.0, "iv": 1.1798, "open_interest": 0.0, "volume": 0.0, "delta": -0.0764, "gamma": 0.0506, "vega": 0.0036, "theta": -0.0063, "rho": -0.0006, "theo": 0.1103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "AMPX261204C00006000", "bid": 2.35, "bid_size": 21.0, "ask": 2.75, "ask_size": 12.0, "iv": 0.9809, "open_interest": 0.0, "volume": 0.0, "delta": 0.8937, "gamma": 0.0703, "vega": 0.0046, "theta": -0.0074, "rho": 0.0046, "theo": 2.587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "AMPX261204P00006000", "bid": 0.05, "bid_size": 15.0, "ask": 0.35, "ask_size": 28.0, "iv": 1.1519, "open_interest": 0.0, "volume": 0.0, "delta": -0.1091, "gamma": 0.0706, "vega": 0.0046, "theta": -0.0077, "rho": -0.0009, "theo": 0.1581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "AMPX261204C00006500", "bid": 1.9, "bid_size": 22.0, "ask": 2.45, "ask_size": 14.0, "iv": 1.0309, "open_interest": 0.0, "volume": 0.0, "delta": 0.8485, "gamma": 0.0946, "vega": 0.0059, "theta": -0.009, "rho": 0.0046, "theo": 2.1606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "AMPX261204P00006500", "bid": 0.15, "bid_size": 50.0, "ask": 0.45, "ask_size": 23.0, "iv": 1.1211, "open_interest": 0.0, "volume": 0.0, "delta": -0.1545, "gamma": 0.095, "vega": 0.0059, "theta": -0.0093, "rho": -0.0013, "theo": 0.23, "change": 0.0, "open": 0.0, "high": 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": "AMPX261204C00007000", "bid": 1.55, "bid_size": 31.0, "ask": 2.05, "ask_size": 37.0, "iv": 1.0073, "open_interest": 0.0, "volume": 0.0, "delta": 0.7887, "gamma": 0.1212, "vega": 0.0072, "theta": -0.0107, "rho": 0.0045, "theo": 1.7686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "AMPX261204P00007000", "bid": 0.25, "bid_size": 705.0, "ask": 0.4, "ask_size": 1236.0, "iv": 0.9485, "open_interest": 0.0, "volume": 0.0, "delta": -0.2146, "gamma": 0.1219, "vega": 0.0072, "theta": -0.011, "rho": -0.0018, "theo": 0.3363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "AMPX261204C00007500", "bid": 1.3, "bid_size": 50.0, "ask": 1.55, "ask_size": 530.0, "iv": 0.9413, "open_interest": 1.0, "volume": 0.0, "delta": 0.7151, "gamma": 0.146, "vega": 0.0085, "theta": -0.0123, "rho": 0.0043, "theo": 1.4215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-10-23T14:14:29", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "AMPX261204P00007500", "bid": 0.45, "bid_size": 54.0, "ask": 0.55, "ask_size": 208.0, "iv": 0.9514, "open_interest": 4.0, "volume": 4.0, "delta": -0.2887, "gamma": 0.1469, "vega": 0.0085, "theta": -0.0125, "rho": -0.0023, "theo": 0.4879, "change": -0.025, "open": 0.4, "high": 0.45, "low": 0.4, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-02T15:04:18", "percent_change": -5.26316, "prev_day_close": 0.475000008940697}, {"option": "AMPX261204C00008000", "bid": 1.05, "bid_size": 128.0, "ask": 1.25, "ask_size": 542.0, "iv": 0.9486, "open_interest": 2.0, "volume": 1.0, "delta": 0.632, "gamma": 0.1642, "vega": 0.0094, "theta": -0.0135, "rho": 0.0039, "theo": 1.1269, "change": 0.025, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-02T15:31:10", "percent_change": 2.22222, "prev_day_close": 1.125}, {"option": "AMPX261204P00008000", "bid": 0.65, "bid_size": 54.0, "ask": 0.8, "ask_size": 426.0, "iv": 0.9587, "open_interest": 16.0, "volume": 15.0, "delta": -0.3724, "gamma": 0.1654, "vega": 0.0094, "theta": -0.0137, "rho": -0.003, "theo": 0.6924, "change": -0.025, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-02T13:55:02", "percent_change": -3.70371, "prev_day_close": 0.724999994039536}, {"option": "AMPX261204C00008500", "bid": 0.8, "bid_size": 508.0, "ask": 0.95, "ask_size": 36.0, "iv": 0.9103, "open_interest": 4.0, "volume": 0.0, "delta": 0.5462, "gamma": 0.1727, "vega": 0.0099, "theta": -0.0142, "rho": 0.0034, "theo": 0.8867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-10-28T10:34:49", "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "AMPX261204P00008500", "bid": 0.9, "bid_size": 53.0, "ask": 1.05, "ask_size": 198.0, "iv": 0.946, "open_interest": 3.0, "volume": 1.0, "delta": -0.4589, "gamma": 0.1742, "vega": 0.0099, "theta": -0.0143, "rho": -0.0036, "theo": 0.9515, "change": -0.05, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-02T12:41:59", "percent_change": -5.88235, "prev_day_close": 1.0}, {"option": "AMPX261204C00009000", "bid": 0.6, "bid_size": 53.0, "ask": 0.85, "ask_size": 706.0, "iv": 0.9572, "open_interest": 13.0, "volume": 0.0, "delta": 0.4643, "gamma": 0.1719, "vega": 0.0099, "theta": -0.0144, "rho": 0.003, "theo": 0.6966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.08, "last_trade_time": "2026-10-28T13:01:17", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "AMPX261204P00009000", "bid": 1.2, "bid_size": 53.0, "ask": 1.4, "ask_size": 368.0, "iv": 0.968, "open_interest": 8.0, "volume": 0.0, "delta": -0.5416, "gamma": 0.1736, "vega": 0.0099, "theta": -0.0144, "rho": -0.0042, "theo": 1.2611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.27, "last_trade_time": "2026-10-30T14:28:30", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "AMPX261204C00009500", "bid": 0.45, "bid_size": 53.0, "ask": 0.7, "ask_size": 1034.0, "iv": 0.9678, "open_interest": 157.0, "volume": 4.0, "delta": 0.3905, "gamma": 0.1638, "vega": 0.0095, "theta": -0.014, "rho": 0.0025, "theo": 0.5489, "change": 0.265, "open": 0.55, "high": 0.79, "low": 0.55, "tick": "up", "last_trade_price": 0.79, "last_trade_time": "2026-11-02T10:51:52", "percent_change": 50.4762, "prev_day_close": 0.549999982118607}, {"option": "AMPX261204P00009500", "bid": 1.55, "bid_size": 53.0, "ask": 1.75, "ask_size": 244.0, "iv": 0.979, "open_interest": 3.0, "volume": 0.0, "delta": -0.6162, "gamma": 0.1658, "vega": 0.0095, "theta": -0.0141, "rho": -0.0047, "theo": 1.6133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.24, "last_trade_time": "2026-10-28T11:58:09", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "AMPX261204C00010000", "bid": 0.35, "bid_size": 53.0, "ask": 0.55, "ask_size": 675.0, "iv": 0.9724, "open_interest": 23.0, "volume": 19.0, "delta": 0.3266, "gamma": 0.1513, "vega": 0.009, "theta": -0.0134, "rho": 0.0021, "theo": 0.4349, "change": 0.125, "open": 0.5, "high": 0.55, "low": 0.5, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-02T11:51:49", "percent_change": 29.4118, "prev_day_close": 0.424999997019768}, {"option": "AMPX261204P00010000", "bid": 1.95, "bid_size": 21.0, "ask": 2.1, "ask_size": 147.0, "iv": 0.9841, "open_interest": 8.0, "volume": 2.0, "delta": -0.6809, "gamma": 0.1536, "vega": 0.0089, "theta": -0.0134, "rho": -0.0051, "theo": 1.9996, "change": 0.145, "open": 2.02, "high": 2.02, "low": 2.02, "tick": "up", "last_trade_price": 2.02, "last_trade_time": "2026-11-02T15:44:29", "percent_change": 7.73334, "prev_day_close": 2.02499997615814}, {"option": "AMPX261204C00010500", "bid": 0.1, "bid_size": 2036.0, "ask": 0.45, "ask_size": 56.0, "iv": 0.8826, "open_interest": 4.0, "volume": 1.0, "delta": 0.2726, "gamma": 0.1369, "vega": 0.0082, "theta": -0.0125, "rho": 0.0018, "theo": 0.347, "change": 0.03, "open": 0.38, "high": 0.38, "low": 0.38, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-11-02T10:09:23", "percent_change": 8.57143, "prev_day_close": 0.325000002980232}, {"option": "AMPX261204P00010500", "bid": 2.1, "bid_size": 141.0, "ask": 2.6, "ask_size": 50.0, "iv": 0.8934, "open_interest": 0.0, "volume": 0.0, "delta": -0.7357, "gamma": 0.1394, "vega": 0.0081, "theta": -0.0125, "rho": -0.0053, "theo": 2.4123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "AMPX261204C00011000", "bid": 0.2, "bid_size": 50.0, "ask": 0.35, "ask_size": 281.0, "iv": 0.9851, "open_interest": 36.0, "volume": 0.0, "delta": 0.2276, "gamma": 0.1221, "vega": 0.0075, "theta": -0.0115, "rho": 0.0015, "theo": 0.2791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-10-30T15:38:33", "percent_change": 0.0, "prev_day_close": 0.274999998509884}, {"option": "AMPX261204P00011000", "bid": 2.45, "bid_size": 119.0, "ask": 3.4, "ask_size": 33.0, "iv": 1.0957, "open_interest": 4.0, "volume": 0.0, "delta": -0.7814, "gamma": 0.1248, "vega": 0.0073, "theta": -0.0115, "rho": -0.0055, "theo": 2.8451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.34, "last_trade_time": "2026-10-28T13:45:18", "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "AMPX261204C00011500", "bid": 0.05, "bid_size": 2053.0, "ask": 0.35, "ask_size": 911.0, "iv": 0.9688, "open_interest": 1.0, "volume": 0.0, "delta": 0.1905, "gamma": 0.1079, "vega": 0.0068, "theta": -0.0105, "rho": 0.0013, "theo": 0.2261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-10-23T15:43:22", "percent_change": 0.0, "prev_day_close": 0.225000008940697}, {"option": "AMPX261204P00011500", "bid": 3.0, "bid_size": 147.0, "ask": 3.6, "ask_size": 31.0, "iv": 1.0191, "open_interest": 8.0, "volume": 4.0, "delta": -0.8193, "gamma": 0.1107, "vega": 0.0065, "theta": -0.0104, "rho": -0.0056, "theo": 3.2932, "change": -0.225, "open": 2.95, "high": 2.95, "low": 2.95, "tick": "no_change", "last_trade_price": 2.95, "last_trade_time": "2026-11-02T10:12:43", "percent_change": -7.08662, "prev_day_close": 3.25}, {"option": "AMPX261204C00012000", "bid": 0.1, "bid_size": 54.0, "ask": 0.45, "ask_size": 1347.0, "iv": 1.1659, "open_interest": 53.0, "volume": 1.0, "delta": 0.16, "gamma": 0.0948, "vega": 0.006, "theta": -0.0096, "rho": 0.0011, "theo": 0.1846, "change": 0.025, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T10:50:07", "percent_change": 14.2857, "prev_day_close": 0.175000000745058}, {"option": "AMPX261204P00012000", "bid": 3.5, "bid_size": 182.0, "ask": 3.9, "ask_size": 35.0, "iv": 0.926, "open_interest": 8.0, "volume": 0.0, "delta": -0.8506, "gamma": 0.0978, "vega": 0.0058, "theta": -0.0094, "rho": -0.0056, "theo": 3.7526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.07, "last_trade_time": "2026-10-29T15:08:55", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "AMPX261204C00012500", "bid": 0.05, "bid_size": 13.0, "ask": 0.4, "ask_size": 1216.0, "iv": 1.1701, "open_interest": 6.0, "volume": 0.0, "delta": 0.1348, "gamma": 0.0831, "vega": 0.0054, "theta": -0.0086, "rho": 0.0009, "theo": 0.1518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-10-27T11:38:37", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "AMPX261204P00012500", "bid": 3.8, "bid_size": 135.0, "ask": 4.5, "ask_size": 32.0, "iv": 0.8706, "open_interest": 1.0, "volume": 0.0, "delta": -0.8765, "gamma": 0.0862, "vega": 0.005, "theta": -0.0085, "rho": -0.0055, "theo": 4.2211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.54, "last_trade_time": "2026-10-29T13:53:35", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "AMPX261204C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1245.0, "iv": 1.2019, "open_interest": 3.0, "volume": 1.0, "delta": 0.114, "gamma": 0.0727, "vega": 0.0048, "theta": -0.0078, "rho": 0.0008, "theo": 0.1256, "change": -0.005, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-02T10:53:28", "percent_change": -4.0, "prev_day_close": 0.125000001862645}, {"option": "AMPX261204P00013000", "bid": 4.4, "bid_size": 55.0, "ask": 5.0, "ask_size": 21.0, "iv": 1.0696, "open_interest": 4.0, "volume": 0.0, "delta": -0.898, "gamma": 0.076, "vega": 0.0043, "theta": -0.0076, "rho": -0.0052, "theo": 4.6964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.99, "last_trade_time": "2026-10-29T13:57:10", "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "AMPX261204C00013500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1145.0, "iv": 1.2249, "open_interest": 1.0, "volume": 0.0, "delta": 0.0968, "gamma": 0.0635, "vega": 0.0042, "theta": -0.007, "rho": 0.0006, "theo": 0.1046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-29T13:55:47", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "AMPX261204P00013500", "bid": 4.9, "bid_size": 57.0, "ask": 5.5, "ask_size": 22.0, "iv": 1.1354, "open_interest": 5.0, "volume": 0.0, "delta": -0.916, "gamma": 0.0672, "vega": 0.0038, "theta": -0.0068, "rho": -0.0052, "theo": 5.1769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.48, "last_trade_time": "2026-10-29T13:57:10", "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "AMPX261204C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 11.0, "iv": 1.1258, "open_interest": 1.0, "volume": 0.0, "delta": 0.0825, "gamma": 0.0556, "vega": 0.0038, "theta": -0.0063, "rho": 0.0006, "theo": 0.0876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-10-29T13:55:57", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "AMPX261204P00014000", "bid": 5.3, "bid_size": 22.0, "ask": 6.0, "ask_size": 11.0, "iv": 1.055, "open_interest": 2.0, "volume": 0.0, "delta": -0.931, "gamma": 0.0593, "vega": 0.0032, "theta": -0.006, "rho": -0.0047, "theo": 5.6616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.82, "last_trade_time": "2026-10-29T13:56:30", "percent_change": 0.0, "prev_day_close": 5.55000019073486}, {"option": "AMPX261204C00014500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 18.0, "iv": 1.2428, "open_interest": 0.0, "volume": 0.0, "delta": 0.0706, "gamma": 0.0487, "vega": 0.0033, "theta": -0.0056, "rho": 0.0005, "theo": 0.0738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "AMPX261204P00014500", "bid": 5.8, "bid_size": 40.0, "ask": 6.5, "ask_size": 18.0, "iv": 1.1106, "open_interest": 1.0, "volume": 0.0, "delta": -0.9438, "gamma": 0.0527, "vega": 0.0028, "theta": -0.0054, "rho": -0.0046, "theo": 6.1495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.29, "last_trade_time": "2026-10-29T13:54:41", "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "AMPX261204C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 11.0, "iv": 1.1643, "open_interest": 0.0, "volume": 0.0, "delta": 0.0606, "gamma": 0.0427, "vega": 0.003, "theta": -0.0051, "rho": 0.0004, "theo": 0.0624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "AMPX261204P00015000", "bid": 6.2, "bid_size": 40.0, "ask": 6.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9544, "gamma": 0.0467, "vega": 0.0023, "theta": -0.0048, "rho": -0.004, "theo": 6.6401, "change": 0.0, "open": 0.0, "high": 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": "AMPX261204C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.0467, "open_interest": 0.0, "volume": 0.0, "delta": 0.0452, "gamma": 0.033, "vega": 0.0023, "theta": -0.0041, "rho": 0.0003, "theo": 0.0453, "change": 0.0, "open": 0.0, "high": 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": "AMPX261204P00016000", "bid": 7.1, "bid_size": 13.0, "ask": 8.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9715, "gamma": 0.0377, "vega": 0.0015, "theta": -0.0038, "rho": -0.0031, "theo": 7.6272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.81, "last_trade_time": "2026-10-29T13:56:30", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "AMPX261204C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.1259, "open_interest": 0.0, "volume": 0.0, "delta": 0.0341, "gamma": 0.0256, "vega": 0.0019, "theta": -0.0033, "rho": 0.0002, "theo": 0.0335, "change": 0.0, "open": 0.0, "high": 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": "AMPX261204P00017000", "bid": 8.0, "bid_size": 13.0, "ask": 9.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9837, "gamma": 0.0308, "vega": 0.0009, "theta": -0.0026, "rho": -0.0022, "theo": 8.6198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5499997138977}, {"option": "AMPX261204C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 2.0, "iv": 1.1994, "open_interest": 0.0, "volume": 0.0, "delta": 0.0261, "gamma": 0.0201, "vega": 0.0015, "theta": -0.0027, "rho": 0.0002, "theo": 0.0251, "change": 0.0, "open": 0.0, "high": 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": "AMPX261204P00018000", "bid": 9.0, "bid_size": 13.0, "ask": 10.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9925, "gamma": 0.0196, "vega": 0.0004, "theta": -0.0022, "rho": -0.0011, "theo": 9.6168, "change": 0.0, "open": 0.0, "high": 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": "AMPX261211C00004000", "bid": 3.6, "bid_size": 8.0, "ask": 6.2, "ask_size": 8.0, "iv": 2.5584, "open_interest": 0.0, "volume": 0.0, "delta": 0.9749, "gamma": 0.0172, "vega": 0.0017, "theta": -0.0025, "rho": 0.0042, "theo": 4.4803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "AMPX261211P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 659.0, "iv": 2.3584, "open_interest": 0.0, "volume": 0.0, "delta": -0.0277, "gamma": 0.0172, "vega": 0.0017, "theta": -0.0029, "rho": -0.0003, "theo": 0.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AMPX261211C00004500", "bid": 3.5, "bid_size": 10.0, "ask": 5.5, "ask_size": 22.0, "iv": 2.4242, "open_interest": 0.0, "volume": 0.0, "delta": 0.9632, "gamma": 0.025, "vega": 0.0023, "theta": -0.0032, "rho": 0.0046, "theo": 3.9995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "AMPX261211P00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 667.0, "iv": 2.0604, "open_interest": 0.0, "volume": 0.0, "delta": -0.0395, "gamma": 0.0251, "vega": 0.0023, "theta": -0.0036, "rho": -0.0004, "theo": 0.0618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AMPX261211C00005000", "bid": 2.15, "bid_size": 17.0, "ask": 4.8, "ask_size": 17.0, "iv": 0.9385, "open_interest": 0.0, "volume": 0.0, "delta": 0.9462, "gamma": 0.036, "vega": 0.0031, "theta": -0.0041, "rho": 0.005, "theo": 3.5266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47500014305115}, {"option": "AMPX261211P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 13.0, "iv": 1.2577, "open_interest": 0.0, "volume": 0.0, "delta": -0.0565, "gamma": 0.0361, "vega": 0.0031, "theta": -0.0045, "rho": -0.0006, "theo": 0.0864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "AMPX261211C00005500", "bid": 2.5, "bid_size": 14.0, "ask": 3.9, "ask_size": 14.0, "iv": 1.3492, "open_interest": 0.0, "volume": 0.0, "delta": 0.9219, "gamma": 0.0509, "vega": 0.0041, "theta": -0.0053, "rho": 0.0052, "theo": 3.0657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "AMPX261211P00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 499.0, "iv": 1.5546, "open_interest": 0.0, "volume": 0.0, "delta": -0.0809, "gamma": 0.0511, "vega": 0.0041, "theta": -0.0056, "rho": -0.0008, "theo": 0.1232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AMPX261211C00006000", "bid": 2.3, "bid_size": 13.0, "ask": 3.5, "ask_size": 22.0, "iv": 1.4517, "open_interest": 0.0, "volume": 0.0, "delta": 0.8878, "gamma": 0.0699, "vega": 0.0053, "theta": -0.0066, "rho": 0.0054, "theo": 2.623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "AMPX261211P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 397.0, "iv": 1.3329, "open_interest": 0.0, "volume": 0.0, "delta": -0.1152, "gamma": 0.0702, "vega": 0.0053, "theta": -0.0068, "rho": -0.0012, "theo": 0.1781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AMPX261211C00006500", "bid": 1.3, "bid_size": 34.0, "ask": 3.9, "ask_size": 37.0, "iv": 1.4839, "open_interest": 0.0, "volume": 0.0, "delta": 0.8416, "gamma": 0.0924, "vega": 0.0067, "theta": -0.008, "rho": 0.0055, "theo": 2.2065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "AMPX261211P00006500", "bid": 0.2, "bid_size": 50.0, "ask": 0.3, "ask_size": 228.0, "iv": 0.9468, "open_interest": 0.0, "volume": 0.0, "delta": -0.1617, "gamma": 0.0928, "vega": 0.0067, "theta": -0.0083, "rho": -0.0016, "theo": 0.2594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.225000008940697}, {"option": "AMPX261211C00007000", "bid": 0.65, "bid_size": 567.0, "ask": 3.8, "ask_size": 584.0, "iv": 1.3917, "open_interest": 0.0, "volume": 0.0, "delta": 0.7823, "gamma": 0.116, "vega": 0.0081, "theta": -0.0095, "rho": 0.0053, "theo": 1.8255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.19999998807907}, {"option": "AMPX261211P00007000", "bid": 0.3, "bid_size": 51.0, "ask": 0.45, "ask_size": 723.0, "iv": 0.9264, "open_interest": 1.0, "volume": 0.0, "delta": -0.2213, "gamma": 0.1167, "vega": 0.0082, "theta": -0.0097, "rho": -0.0022, "theo": 0.3765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-10-30T13:14:13", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "AMPX261211C00007500", "bid": 1.3, "bid_size": 50.0, "ask": 1.65, "ask_size": 50.0, "iv": 0.8936, "open_interest": 0.0, "volume": 0.0, "delta": 0.7116, "gamma": 0.1372, "vega": 0.0094, "theta": -0.0109, "rho": 0.005, "theo": 1.4888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "AMPX261211P00007500", "bid": 0.45, "bid_size": 689.0, "ask": 0.6, "ask_size": 122.0, "iv": 0.8942, "open_interest": 1.0, "volume": 1.0, "delta": -0.2925, "gamma": 0.1382, "vega": 0.0094, "theta": -0.0111, "rho": -0.0029, "theo": 0.5382, "change": 0.025, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-02T15:39:55", "percent_change": 4.76191, "prev_day_close": 0.549999982118607}, {"option": "AMPX261211C00008000", "bid": 1.1, "bid_size": 53.0, "ask": 1.35, "ask_size": 451.0, "iv": 0.9215, "open_interest": 0.0, "volume": 0.0, "delta": 0.6337, "gamma": 0.1525, "vega": 0.0104, "theta": -0.0119, "rho": 0.0046, "theo": 1.2016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "AMPX261211P00008000", "bid": 0.7, "bid_size": 50.0, "ask": 0.85, "ask_size": 41.0, "iv": 0.9233, "open_interest": 0.0, "volume": 0.0, "delta": -0.3711, "gamma": 0.1538, "vega": 0.0104, "theta": -0.0121, "rho": -0.0036, "theo": 0.7497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "AMPX261211C00008500", "bid": 0.9, "bid_size": 136.0, "ask": 1.05, "ask_size": 224.0, "iv": 0.908, "open_interest": 0.0, "volume": 0.0, "delta": 0.5541, "gamma": 0.1602, "vega": 0.0109, "theta": -0.0125, "rho": 0.0041, "theo": 0.9641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.974999964237213}, {"option": "AMPX261211P00008500", "bid": 0.95, "bid_size": 53.0, "ask": 1.15, "ask_size": 179.0, "iv": 0.9337, "open_interest": 6.0, "volume": 5.0, "delta": -0.4514, "gamma": 0.1618, "vega": 0.0109, "theta": -0.0126, "rho": -0.0044, "theo": 1.0112, "change": -0.1, "open": 0.93, "high": 0.95, "low": 0.79, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-02T13:40:56", "percent_change": -9.52381, "prev_day_close": 1.04999998211861}, {"option": "AMPX261211C00009000", "bid": 0.7, "bid_size": 53.0, "ask": 0.9, "ask_size": 53.0, "iv": 0.9284, "open_interest": 0.0, "volume": 0.0, "delta": 0.4777, "gamma": 0.1603, "vega": 0.011, "theta": -0.0127, "rho": 0.0036, "theo": 0.7723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "AMPX261211P00009000", "bid": 1.25, "bid_size": 53.0, "ask": 1.5, "ask_size": 283.0, "iv": 0.9545, "open_interest": 2.0, "volume": 2.0, "delta": -0.5286, "gamma": 0.1622, "vega": 0.0109, "theta": -0.0128, "rho": -0.005, "theo": 1.3188, "change": -0.15, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-02T12:45:23", "percent_change": -11.1111, "prev_day_close": 1.375}, {"option": "AMPX261211C00009500", "bid": 0.55, "bid_size": 50.0, "ask": 0.7, "ask_size": 224.0, "iv": 0.9173, "open_interest": 0.0, "volume": 0.0, "delta": 0.4081, "gamma": 0.1546, "vega": 0.0107, "theta": -0.0125, "rho": 0.0031, "theo": 0.6197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "AMPX261211P00009500", "bid": 1.6, "bid_size": 56.0, "ask": 1.8, "ask_size": 93.0, "iv": 0.9444, "open_interest": 0.0, "volume": 0.0, "delta": -0.5991, "gamma": 0.1568, "vega": 0.0106, "theta": -0.0126, "rho": -0.0056, "theo": 1.666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "AMPX261211C00010000", "bid": 0.4, "bid_size": 651.0, "ask": 0.6, "ask_size": 413.0, "iv": 0.925, "open_interest": 1.0, "volume": 1.0, "delta": 0.3466, "gamma": 0.1449, "vega": 0.0101, "theta": -0.012, "rho": 0.0027, "theo": 0.4992, "change": -0.475, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-02T14:14:46", "percent_change": -44.186, "prev_day_close": 0.500000014901161}, {"option": "AMPX261211P00010000", "bid": 2.0, "bid_size": 22.0, "ask": 2.2, "ask_size": 117.0, "iv": 0.9781, "open_interest": 1.0, "volume": 1.0, "delta": -0.6615, "gamma": 0.1474, "vega": 0.01, "theta": -0.012, "rho": -0.0061, "theo": 2.0455, "change": -0.885, "open": 1.79, "high": 1.79, "low": 1.79, "tick": "down", "last_trade_price": 1.79, "last_trade_time": "2026-11-02T12:34:00", "percent_change": -33.0841, "prev_day_close": 2.04999995231628}, {"option": "AMPX261211C00010500", "bid": 0.15, "bid_size": 1828.0, "ask": 0.5, "ask_size": 388.0, "iv": 0.8516, "open_interest": 0.0, "volume": 0.0, "delta": 0.2936, "gamma": 0.1332, "vega": 0.0095, "theta": -0.0113, "rho": 0.0023, "theo": 0.4041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "AMPX261211P00010500", "bid": 2.2, "bid_size": 158.0, "ask": 2.6, "ask_size": 54.0, "iv": 0.8818, "open_interest": 0.0, "volume": 0.0, "delta": -0.7154, "gamma": 0.1359, "vega": 0.0093, "theta": -0.0114, "rho": -0.0065, "theo": 2.4509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "AMPX261211C00011000", "bid": 0.25, "bid_size": 62.0, "ask": 0.45, "ask_size": 11.0, "iv": 0.9756, "open_interest": 0.0, "volume": 0.0, "delta": 0.2485, "gamma": 0.1207, "vega": 0.0087, "theta": -0.0106, "rho": 0.002, "theo": 0.329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "AMPX261211P00011000", "bid": 2.4, "bid_size": 10.0, "ask": 3.2, "ask_size": 12.0, "iv": 0.8572, "open_interest": 0.0, "volume": 0.0, "delta": -0.7613, "gamma": 0.1236, "vega": 0.0085, "theta": -0.0106, "rho": -0.0067, "theo": 2.8765, "change": 0.0, "open": 0.0, "high": 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": "AMPX261211C00011500", "bid": 0.05, "bid_size": 2257.0, "ask": 0.35, "ask_size": 194.0, "iv": 0.8734, "open_interest": 0.0, "volume": 0.0, "delta": 0.2106, "gamma": 0.1083, "vega": 0.0079, "theta": -0.0097, "rho": 0.0017, "theo": 0.2695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "AMPX261211P00011500", "bid": 1.8, "bid_size": 607.0, "ask": 4.1, "ask_size": 172.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8002, "gamma": 0.1114, "vega": 0.0076, "theta": -0.0097, "rho": -0.0068, "theo": 3.3178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "AMPX261211C00012000", "bid": 0.15, "bid_size": 392.0, "ask": 0.35, "ask_size": 777.0, "iv": 1.0187, "open_interest": 0.0, "volume": 0.0, "delta": 0.1787, "gamma": 0.0965, "vega": 0.0072, "theta": -0.0089, "rho": 0.0014, "theo": 0.2219, "change": 0.0, "open": 0.0, "high": 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": "AMPX261211P00012000", "bid": 3.6, "bid_size": 56.0, "ask": 4.1, "ask_size": 50.0, "iv": 1.0884, "open_interest": 4.0, "volume": 4.0, "delta": -0.8329, "gamma": 0.0998, "vega": 0.0069, "theta": -0.0089, "rho": -0.0068, "theo": 3.7713, "change": 0.04, "open": 3.7, "high": 3.84, "low": 3.7, "tick": "no_change", "last_trade_price": 3.84, "last_trade_time": "2026-11-02T15:12:20", "percent_change": 1.05263, "prev_day_close": 3.85000002384186}, {"option": "AMPX261211C00012500", "bid": 0.05, "bid_size": 1559.0, "ask": 0.25, "ask_size": 572.0, "iv": 0.939, "open_interest": 0.0, "volume": 0.0, "delta": 0.152, "gamma": 0.0857, "vega": 0.0064, "theta": -0.0081, "rho": 0.0012, "theo": 0.1839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "AMPX261211P00012500", "bid": 3.1, "bid_size": 258.0, "ask": 5.0, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8604, "gamma": 0.089, "vega": 0.0061, "theta": -0.008, "rho": -0.0067, "theo": 4.2347, "change": 0.0, "open": 0.0, "high": 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": "AMPX261211C00013000", "bid": 0.05, "bid_size": 16.0, "ask": 0.7, "ask_size": 242.0, "iv": 1.3235, "open_interest": 0.0, "volume": 0.0, "delta": 0.1297, "gamma": 0.0758, "vega": 0.0058, "theta": -0.0074, "rho": 0.001, "theo": 0.1532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.374999994412065}, {"option": "AMPX261211P00013000", "bid": 3.7, "bid_size": 22.0, "ask": 5.6, "ask_size": 15.0, "iv": 0.8859, "open_interest": 0.0, "volume": 0.0, "delta": -0.8837, "gamma": 0.0794, "vega": 0.0053, "theta": -0.0072, "rho": -0.0065, "theo": 4.7054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "AMPX261211C00013500", "bid": 0.05, "bid_size": 9.0, "ask": 0.5, "ask_size": 8.0, "iv": 1.2587, "open_interest": 0.0, "volume": 0.0, "delta": 0.1109, "gamma": 0.067, "vega": 0.0052, "theta": -0.0067, "rho": 0.0009, "theo": 0.1283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "AMPX261211P00013500", "bid": 4.9, "bid_size": 11.0, "ask": 5.4, "ask_size": 6.0, "iv": 0.9432, "open_interest": 0.0, "volume": 0.0, "delta": -0.9032, "gamma": 0.0708, "vega": 0.0046, "theta": -0.0065, "rho": -0.0062, "theo": 5.1822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "AMPX261211C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 381.0, "iv": 1.4546, "open_interest": 0.0, "volume": 0.0, "delta": 0.0952, "gamma": 0.0592, "vega": 0.0046, "theta": -0.006, "rho": 0.0008, "theo": 0.1079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AMPX261211P00014000", "bid": 4.7, "bid_size": 16.0, "ask": 5.9, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9199, "gamma": 0.0633, "vega": 0.004, "theta": -0.0059, "rho": -0.006, "theo": 5.6636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "AMPX261211C00014500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 358.0, "iv": 1.5148, "open_interest": 0.0, "volume": 0.0, "delta": 0.0819, "gamma": 0.0523, "vega": 0.0041, "theta": -0.0054, "rho": 0.0006, "theo": 0.0912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AMPX261211P00014500", "bid": 5.0, "bid_size": 21.0, "ask": 6.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.934, "gamma": 0.0568, "vega": 0.0035, "theta": -0.0053, "rho": -0.0054, "theo": 6.1489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "AMPX261211C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 314.0, "iv": 1.572, "open_interest": 0.0, "volume": 0.0, "delta": 0.0707, "gamma": 0.0462, "vega": 0.0037, "theta": -0.0049, "rho": 0.0006, "theo": 0.0775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AMPX261211P00015000", "bid": 5.5, "bid_size": 19.0, "ask": 7.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9461, "gamma": 0.0508, "vega": 0.0029, "theta": -0.0047, "rho": -0.0053, "theo": 6.6373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "AMPX261211C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 265.0, "iv": 1.6784, "open_interest": 0.0, "volume": 0.0, "delta": 0.0532, "gamma": 0.0362, "vega": 0.003, "theta": -0.004, "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": 0.375}, {"option": "AMPX261211P00016000", "bid": 6.5, "bid_size": 15.0, "ask": 8.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9657, "gamma": 0.0417, "vega": 0.002, "theta": -0.0038, "rho": -0.004, "theo": 7.6212, "change": 0.0, "open": 0.0, "high": 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": "AMPX261211C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 206.0, "iv": 1.4054, "open_interest": 0.0, "volume": 0.0, "delta": 0.0404, "gamma": 0.0285, "vega": 0.0024, "theta": -0.0032, "rho": 0.0003, "theo": 0.0419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "AMPX261211P00017000", "bid": 7.5, "bid_size": 21.0, "ask": 9.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9803, "gamma": 0.0346, "vega": 0.0012, "theta": -0.0031, "rho": -0.0029, "theo": 8.6119, "change": 0.0, "open": 0.0, "high": 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": "AMPX261211C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.0838, "open_interest": 0.0, "volume": 0.0, "delta": 0.031, "gamma": 0.0225, "vega": 0.0019, "theta": -0.0026, "rho": 0.0002, "theo": 0.0314, "change": 0.0, "open": 0.0, "high": 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": "AMPX261211P00018000", "bid": 8.5, "bid_size": 1.0, "ask": 10.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9906, "gamma": 0.0227, "vega": 0.0005, "theta": -0.0025, "rho": -0.0013, "theo": 9.6079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "AMPX261218C00001000", "bid": 7.0, "bid_size": 98.0, "ask": 7.8, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0011, "vega": 0.0002, "theta": 0.0, "rho": 0.0013, "theo": 7.4092, "change": 0.0, "open": 0.0, "high": 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": "AMPX261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 3.0439, "open_interest": 0.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0011, "vega": 0.0002, "theta": -0.0007, "rho": 0.0, "theo": 0.0081, "change": 0.0, "open": 0.0, "high": 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": "AMPX261218C00002000", "bid": 6.1, "bid_size": 98.0, "ask": 6.8, "ask_size": 19.0, "iv": 2.249, "open_interest": 0.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0032, "vega": 0.0005, "theta": 0.0, "rho": 0.0025, "theo": 6.4208, "change": 0.0, "open": 0.0, "high": 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": "AMPX261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2496.0, "iv": 2.8171, "open_interest": 0.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0032, "vega": 0.0005, "theta": -0.001, "rho": -0.0001, "theo": 0.0138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "AMPX261218C00003000", "bid": 5.2, "bid_size": 97.0, "ask": 5.8, "ask_size": 18.0, "iv": 1.8987, "open_interest": 2.0, "volume": 0.0, "delta": 0.9891, "gamma": 0.0077, "vega": 0.001, "theta": -0.0007, "rho": 0.0037, "theo": 5.4371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-10-28T11:18:13", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "AMPX261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 37.0, "iv": 1.4969, "open_interest": 0.0, "volume": 0.0, "delta": -0.0134, "gamma": 0.0077, "vega": 0.001, "theta": -0.0016, "rho": -0.0002, "theo": 0.0242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "AMPX261218C00004000", "bid": 4.1, "bid_size": 104.0, "ask": 4.9, "ask_size": 22.0, "iv": 1.3992, "open_interest": 0.0, "volume": 0.0, "delta": 0.9745, "gamma": 0.0173, "vega": 0.0019, "theta": -0.0018, "rho": 0.0049, "theo": 4.4642, "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": 4.5}, {"option": "AMPX261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1139.0, "iv": 1.1113, "open_interest": 0.0, "volume": 0.0, "delta": -0.028, "gamma": 0.0174, "vega": 0.0019, "theta": -0.0025, "rho": -0.0003, "theo": 0.0454, "change": 0.0, "open": 0.0, "high": 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": "AMPX261218C00005000", "bid": 3.3, "bid_size": 117.0, "ask": 3.8, "ask_size": 128.0, "iv": 1.1574, "open_interest": 19.0, "volume": 0.0, "delta": 0.9438, "gamma": 0.0367, "vega": 0.0035, "theta": -0.0034, "rho": 0.0058, "theo": 3.5164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-10-30T11:48:28", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "AMPX261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 2148.0, "iv": 1.2164, "open_interest": 1.0, "volume": 1.0, "delta": -0.0588, "gamma": 0.0369, "vega": 0.0035, "theta": -0.004, "rho": -0.0007, "theo": 0.0919, "change": 0.01, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-02T10:42:54", "percent_change": 20.0, "prev_day_close": 0.0500000007450581}, {"option": "AMPX261218C00006000", "bid": 2.4, "bid_size": 286.0, "ask": 2.8, "ask_size": 181.0, "iv": 0.9108, "open_interest": 1.0, "volume": 0.0, "delta": 0.8818, "gamma": 0.0704, "vega": 0.006, "theta": -0.0057, "rho": 0.0063, "theo": 2.626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.99, "last_trade_time": "2026-10-20T11:23:10", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "AMPX261218P00006000", "bid": 0.1, "bid_size": 1479.0, "ask": 0.25, "ask_size": 1341.0, "iv": 0.9196, "open_interest": 39.0, "volume": 65.0, "delta": -0.1211, "gamma": 0.0708, "vega": 0.006, "theta": -0.0062, "rho": -0.0014, "theo": 0.196, "change": -0.075, "open": 0.12, "high": 0.12, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T10:29:26", "percent_change": -42.8571, "prev_day_close": 0.150000002235174}, {"option": "AMPX261218C00007000", "bid": 1.75, "bid_size": 52.0, "ask": 1.95, "ask_size": 91.0, "iv": 0.895, "open_interest": 4.0, "volume": 0.0, "delta": 0.7747, "gamma": 0.1132, "vega": 0.009, "theta": -0.0084, "rho": 0.0061, "theo": 1.8496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.58, "last_trade_time": "2026-10-29T13:36:08", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "AMPX261218P00007000", "bid": 0.35, "bid_size": 1123.0, "ask": 0.5, "ask_size": 1469.0, "iv": 0.9058, "open_interest": 45.0, "volume": 0.0, "delta": -0.229, "gamma": 0.114, "vega": 0.009, "theta": -0.0087, "rho": -0.0027, "theo": 0.4148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-10-30T13:33:19", "percent_change": 0.0, "prev_day_close": 0.399999991059303}, {"option": "AMPX261218C00008000", "bid": 1.15, "bid_size": 812.0, "ask": 1.4, "ask_size": 881.0, "iv": 0.9012, "open_interest": 79.0, "volume": 23.0, "delta": 0.6311, "gamma": 0.1451, "vega": 0.0113, "theta": -0.0105, "rho": 0.0053, "theo": 1.2439, "change": -0.02, "open": 1.35, "high": 1.35, "low": 1.27, "tick": "up", "last_trade_price": 1.28, "last_trade_time": "2026-11-02T14:04:45", "percent_change": -1.53846, "prev_day_close": 1.22499996423721}, {"option": "AMPX261218P00008000", "bid": 0.75, "bid_size": 52.0, "ask": 0.9, "ask_size": 889.0, "iv": 0.8903, "open_interest": 80.0, "volume": 1.0, "delta": -0.3737, "gamma": 0.1465, "vega": 0.0113, "theta": -0.0107, "rho": -0.0043, "theo": 0.8062, "change": 0.05, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-02T14:22:16", "percent_change": 6.66667, "prev_day_close": 0.824999988079071}, {"option": "AMPX261218C00009000", "bid": 0.75, "bid_size": 941.0, "ask": 0.95, "ask_size": 1376.0, "iv": 0.9028, "open_interest": 132.0, "volume": 39.0, "delta": 0.4834, "gamma": 0.1523, "vega": 0.0119, "theta": -0.0112, "rho": 0.0042, "theo": 0.8204, "change": 0.04, "open": 0.91, "high": 1.08, "low": 0.8, "tick": "up", "last_trade_price": 0.89, "last_trade_time": "2026-11-02T14:05:27", "percent_change": 4.70588, "prev_day_close": 0.824999988079071}, {"option": "AMPX261218P00009000", "bid": 1.3, "bid_size": 53.0, "ask": 1.5, "ask_size": 518.0, "iv": 0.8944, "open_interest": 52.0, "volume": 20.0, "delta": -0.523, "gamma": 0.1543, "vega": 0.0118, "theta": -0.0113, "rho": -0.0059, "theo": 1.3805, "change": 0.075, "open": 1.05, "high": 1.4, "low": 1.05, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-11-02T14:36:50", "percent_change": 5.66038, "prev_day_close": 1.39999997615814}, {"option": "AMPX261218C00010000", "bid": 0.45, "bid_size": 1368.0, "ask": 0.7, "ask_size": 1763.0, "iv": 0.924, "open_interest": 106.0, "volume": 3.0, "delta": 0.3576, "gamma": 0.1398, "vega": 0.0111, "theta": -0.0107, "rho": 0.0032, "theo": 0.5422, "change": 0.125, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-11-02T10:24:12", "percent_change": 23.8095, "prev_day_close": 0.525000005960464}, {"option": "AMPX261218P00010000", "bid": 2.05, "bid_size": 27.0, "ask": 2.2, "ask_size": 146.0, "iv": 0.9158, "open_interest": 6.0, "volume": 1.0, "delta": -0.6507, "gamma": 0.1423, "vega": 0.011, "theta": -0.0106, "rho": -0.0071, "theo": 2.1016, "change": -0.31, "open": 1.74, "high": 1.74, "low": 1.74, "tick": "down", "last_trade_price": 1.74, "last_trade_time": "2026-11-02T10:42:54", "percent_change": -15.122, "prev_day_close": 2.10000002384186}, {"option": "AMPX261218C00011000", "bid": 0.3, "bid_size": 50.0, "ask": 0.45, "ask_size": 1231.0, "iv": 0.9281, "open_interest": 64.0, "volume": 33.0, "delta": 0.261, "gamma": 0.1187, "vega": 0.0097, "theta": -0.0095, "rho": 0.0024, "theo": 0.3633, "change": 0.0, "open": 0.4, "high": 0.4, "low": 0.33, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-02T14:12:24", "percent_change": -2.55448e-06, "prev_day_close": 0.350000008940697}, {"option": "AMPX261218P00011000", "bid": 2.85, "bid_size": 53.0, "ask": 3.0, "ask_size": 52.0, "iv": 0.9183, "open_interest": 0.0, "volume": 0.0, "delta": -0.7492, "gamma": 0.1218, "vega": 0.0095, "theta": -0.0094, "rho": -0.0079, "theo": 2.9228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-10-21T10:44:59", "percent_change": 0.0, "prev_day_close": 2.92499995231628}, {"option": "AMPX261218C00012000", "bid": 0.2, "bid_size": 571.0, "ask": 0.3, "ask_size": 1497.0, "iv": 0.9414, "open_interest": 2567.0, "volume": 38.0, "delta": 0.1903, "gamma": 0.0967, "vega": 0.0081, "theta": -0.0081, "rho": 0.0018, "theo": 0.2478, "change": 0.0, "open": 0.2, "high": 0.3, "low": 0.2, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T13:24:25", "percent_change": -2.98023e-06, "prev_day_close": 0.250000007450581}, {"option": "AMPX261218P00012000", "bid": 3.6, "bid_size": 408.0, "ask": 4.0, "ask_size": 75.0, "iv": 0.9265, "open_interest": 0.0, "volume": 0.0, "delta": -0.8219, "gamma": 0.1003, "vega": 0.0077, "theta": -0.0078, "rho": -0.0079, "theo": 3.8091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "AMPX261218C00013000", "bid": 0.1, "bid_size": 1270.0, "ask": 0.2, "ask_size": 369.0, "iv": 0.9259, "open_interest": 26.0, "volume": 1.0, "delta": 0.1395, "gamma": 0.0772, "vega": 0.0066, "theta": -0.0068, "rho": 0.0013, "theo": 0.1721, "change": 0.025, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T10:46:10", "percent_change": 14.2857, "prev_day_close": 0.175000000745058}, {"option": "AMPX261218P00013000", "bid": 4.5, "bid_size": 390.0, "ask": 5.1, "ask_size": 60.0, "iv": 1.0575, "open_interest": 0.0, "volume": 0.0, "delta": -0.8746, "gamma": 0.0811, "vega": 0.0061, "theta": -0.0064, "rho": -0.0076, "theo": 4.7363, "change": 0.0, "open": 0.0, "high": 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": "AMPX261218C00014000", "bid": 0.05, "bid_size": 1.0, "ask": 0.2, "ask_size": 1285.0, "iv": 1.0328, "open_interest": 29.0, "volume": 1.0, "delta": 0.1031, "gamma": 0.061, "vega": 0.0053, "theta": -0.0056, "rho": 0.001, "theo": 0.1216, "change": -0.015, "open": 0.11, "high": 0.11, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-02T13:31:30", "percent_change": -12.0, "prev_day_close": 0.12500000372529}, {"option": "AMPX261218P00014000", "bid": 5.4, "bid_size": 161.0, "ask": 5.8, "ask_size": 21.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.913, "gamma": 0.0655, "vega": 0.0046, "theta": -0.005, "rho": -0.0069, "theo": 5.6896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-10-29T13:59:13", "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "AMPX261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 74.0, "iv": 0.899, "open_interest": 15.0, "volume": 2.0, "delta": 0.0769, "gamma": 0.0481, "vega": 0.0043, "theta": -0.0046, "rho": 0.0007, "theo": 0.0873, "change": -0.015, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-02T10:10:41", "percent_change": -20.0, "prev_day_close": 0.0750000011175871}, {"option": "AMPX261218P00015000", "bid": 6.3, "bid_size": 161.0, "ask": 6.9, "ask_size": 27.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": -0.9413, "gamma": 0.0534, "vega": 0.0034, "theta": -0.0039, "rho": -0.0061, "theo": 6.6598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.83, "last_trade_time": "2026-10-29T13:59:46", "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "AMPX261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1782.0, "iv": 1.1676, "open_interest": 0.0, "volume": 0.0, "delta": 0.0579, "gamma": 0.0379, "vega": 0.0034, "theta": -0.0037, "rho": 0.0005, "theo": 0.0636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "AMPX261218P00016000", "bid": 7.2, "bid_size": 154.0, "ask": 7.9, "ask_size": 28.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9624, "gamma": 0.0429, "vega": 0.0023, "theta": -0.003, "rho": -0.0049, "theo": 7.6415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.82, "last_trade_time": "2026-10-29T13:59:13", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "AMPX261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 28.0, "iv": 1.047, "open_interest": 1.0, "volume": 0.0, "delta": 0.0441, "gamma": 0.03, "vega": 0.0028, "theta": -0.003, "rho": 0.0004, "theo": 0.047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-16T10:46:17", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "AMPX261218P00017000", "bid": 7.9, "bid_size": 126.0, "ask": 8.8, "ask_size": 20.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9784, "gamma": 0.0358, "vega": 0.0015, "theta": -0.0021, "rho": -0.0036, "theo": 8.6311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.82, "last_trade_time": "2026-10-29T13:59:46", "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "AMPX270115C00000500", "bid": 7.5, "bid_size": 247.0, "ask": 8.3, "ask_size": 54.0, "iv": 3.2011, "open_interest": 97.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0004, "vega": 0.0002, "theta": 0.0, "rho": 0.001, "theo": 7.8829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.66, "last_trade_time": "2026-09-17T12:19:14", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "AMPX270115P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 14.0, "iv": 3.2662, "open_interest": 0.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0004, "vega": 0.0002, "theta": -0.0003, "rho": 0.0, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 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": "AMPX270115C00001000", "bid": 7.1, "bid_size": 363.0, "ask": 7.8, "ask_size": 69.0, "iv": 2.8923, "open_interest": 160.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0011, "vega": 0.0003, "theta": 0.0, "rho": 0.002, "theo": 7.3903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-10-26T11:41:18", "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "AMPX270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 31.0, "iv": 2.4022, "open_interest": 1.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0011, "vega": 0.0003, "theta": -0.0004, "rho": -0.0001, "theo": 0.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2025-01-16T13:49:35", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "AMPX270115C00001500", "bid": 6.6, "bid_size": 247.0, "ask": 7.3, "ask_size": 54.0, "iv": 2.2855, "open_interest": 96.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.002, "vega": 0.0005, "theta": 0.0, "rho": 0.003, "theo": 6.8982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-10-28T15:57:08", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "AMPX270115P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2284.0, "iv": 2.5292, "open_interest": 4.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.002, "vega": 0.0005, "theta": -0.0005, "rho": -0.0001, "theo": 0.0108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2025-06-11T12:54:29", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "AMPX270115C00002000", "bid": 6.1, "bid_size": 695.0, "ask": 6.8, "ask_size": 601.0, "iv": 1.8782, "open_interest": 360.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0033, "vega": 0.0007, "theta": 0.0, "rho": 0.004, "theo": 6.407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-10-29T11:58:36", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "AMPX270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1358.0, "iv": 1.6178, "open_interest": 178.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.0033, "vega": 0.0007, "theta": -0.0007, "rho": -0.0001, "theo": 0.0148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-04-02T13:46:05", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "AMPX270115C00003000", "bid": 5.3, "bid_size": 53.0, "ask": 5.9, "ask_size": 596.0, "iv": 1.8445, "open_interest": 325.0, "volume": 6.0, "delta": 0.986, "gamma": 0.0083, "vega": 0.0014, "theta": -0.0006, "rho": 0.0059, "theo": 5.4304, "change": 0.05, "open": 5.7, "high": 5.7, "low": 5.7, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-11-02T09:30:06", "percent_change": 0.884958, "prev_day_close": 5.60000014305115}, {"option": "AMPX270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1320.0, "iv": 1.1819, "open_interest": 120.0, "volume": 0.0, "delta": -0.015, "gamma": 0.0083, "vega": 0.0014, "theta": -0.0011, "rho": -0.0003, "theo": 0.0286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-04-14T09:30:16", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "AMPX270115C00004000", "bid": 4.2, "bid_size": 1802.0, "ask": 4.9, "ask_size": 1506.0, "iv": 1.2601, "open_interest": 2509.0, "volume": 0.0, "delta": 0.9683, "gamma": 0.0188, "vega": 0.0028, "theta": -0.0014, "rho": 0.0077, "theo": 4.4694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-10-30T09:37:42", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "AMPX270115P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1860.0, "iv": 0.9967, "open_interest": 150.0, "volume": 0.0, "delta": -0.0328, "gamma": 0.0189, "vega": 0.0028, "theta": -0.0019, "rho": -0.0006, "theo": 0.0582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-16T09:41:52", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "AMPX270115C00005000", "bid": 3.4, "bid_size": 1289.0, "ask": 3.8, "ask_size": 1444.0, "iv": 1.0138, "open_interest": 2286.0, "volume": 0.0, "delta": 0.9314, "gamma": 0.0388, "vega": 0.005, "theta": -0.0027, "rho": 0.009, "theo": 3.5449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.82, "last_trade_time": "2026-10-30T09:50:40", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "AMPX270115P00005000", "bid": 0.05, "bid_size": 1509.0, "ask": 0.15, "ask_size": 1706.0, "iv": 0.8614, "open_interest": 334.0, "volume": 1.0, "delta": -0.0699, "gamma": 0.039, "vega": 0.0051, "theta": -0.0031, "rho": -0.0014, "theo": 0.1244, "change": 0.0, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T09:51:51", "percent_change": -3.35276e-06, "prev_day_close": 0.100000003352761}, {"option": "AMPX270115C00006000", "bid": 2.6, "bid_size": 509.0, "ask": 2.9, "ask_size": 689.0, "iv": 0.9077, "open_interest": 128.0, "volume": 0.0, "delta": 0.8624, "gamma": 0.0691, "vega": 0.0084, "theta": -0.0045, "rho": 0.0095, "theo": 2.6979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-10-26T15:59:30", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "AMPX270115P00006000", "bid": 0.2, "bid_size": 1622.0, "ask": 0.35, "ask_size": 1568.0, "iv": 0.8543, "open_interest": 258.0, "volume": 20.0, "delta": -0.1394, "gamma": 0.0696, "vega": 0.0084, "theta": -0.0048, "rho": -0.0027, "theo": 0.2686, "change": -0.025, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T09:42:01", "percent_change": -11.1111, "prev_day_close": 0.250000007450581}, {"option": "AMPX270115C00007000", "bid": 1.9, "bid_size": 1099.0, "ask": 2.2, "ask_size": 1349.0, "iv": 0.8767, "open_interest": 3931.0, "volume": 0.0, "delta": 0.7573, "gamma": 0.1011, "vega": 0.0118, "theta": -0.0064, "rho": 0.0092, "theo": 1.9829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-10-30T11:03:09", "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "AMPX270115P00007000", "bid": 0.45, "bid_size": 2205.0, "ask": 0.6, "ask_size": 697.0, "iv": 0.8028, "open_interest": 1130.0, "volume": 2.0, "delta": -0.2454, "gamma": 0.102, "vega": 0.0119, "theta": -0.0066, "rho": -0.0047, "theo": 0.5457, "change": -0.05, "open": 0.4, "high": 0.45, "low": 0.4, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-02T11:30:08", "percent_change": -10.0, "prev_day_close": 0.550000011920929}, {"option": "AMPX270115C00008000", "bid": 1.2, "bid_size": 2241.0, "ask": 1.6, "ask_size": 974.0, "iv": 0.7975, "open_interest": 302.0, "volume": 12.0, "delta": 0.6322, "gamma": 0.1216, "vega": 0.0142, "theta": -0.0078, "rho": 0.0081, "theo": 1.4322, "change": -0.045, "open": 1.65, "high": 1.8, "low": 1.53, "tick": "down", "last_trade_price": 1.53, "last_trade_time": "2026-11-02T12:45:32", "percent_change": -2.85714, "prev_day_close": 1.5}, {"option": "AMPX270115P00008000", "bid": 0.95, "bid_size": 50.0, "ask": 1.05, "ask_size": 16.0, "iv": 0.8282, "open_interest": 452.0, "volume": 5.0, "delta": -0.3717, "gamma": 0.1231, "vega": 0.0142, "theta": -0.0079, "rho": -0.0072, "theo": 0.9885, "change": 0.05, "open": 0.95, "high": 1.0, "low": 0.95, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-02T15:32:08", "percent_change": 5.26316, "prev_day_close": 0.999999970197678}, {"option": "AMPX270115C00009000", "bid": 1.0, "bid_size": 38.0, "ask": 1.1, "ask_size": 332.0, "iv": 0.8438, "open_interest": 333.0, "volume": 152.0, "delta": 0.5106, "gamma": 0.1265, "vega": 0.015, "theta": -0.0084, "rho": 0.0068, "theo": 1.0347, "change": -0.05, "open": 1.15, "high": 1.35, "low": 1.05, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-11-02T15:56:11", "percent_change": -4.54546, "prev_day_close": 1.07499998807907}, {"option": "AMPX270115P00009000", "bid": 1.5, "bid_size": 867.0, "ask": 1.65, "ask_size": 276.0, "iv": 0.8263, "open_interest": 1613.0, "volume": 23.0, "delta": -0.495, "gamma": 0.1286, "vega": 0.015, "theta": -0.0085, "rho": -0.0094, "theo": 1.5861, "change": 0.125, "open": 1.5, "high": 1.6, "low": 1.5, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-11-02T15:27:18", "percent_change": 8.47458, "prev_day_close": 1.57499998807907}, {"option": "AMPX270115C00010000", "bid": 0.65, "bid_size": 1740.0, "ask": 0.85, "ask_size": 1324.0, "iv": 0.8492, "open_interest": 3432.0, "volume": 40.0, "delta": 0.4059, "gamma": 0.1201, "vega": 0.0146, "theta": -0.0084, "rho": 0.0055, "theo": 0.7555, "change": -0.025, "open": 0.95, "high": 1.0, "low": 0.75, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-11-02T14:06:39", "percent_change": -3.22581, "prev_day_close": 0.75}, {"option": "AMPX270115P00010000", "bid": 2.15, "bid_size": 1057.0, "ask": 2.4, "ask_size": 812.0, "iv": 0.8333, "open_interest": 5952.0, "volume": 30.0, "delta": -0.6016, "gamma": 0.1228, "vega": 0.0145, "theta": -0.0084, "rho": -0.0112, "theo": 2.3033, "change": 0.015, "open": 2.19, "high": 2.19, "low": 2.19, "tick": "up", "last_trade_price": 2.19, "last_trade_time": "2026-11-02T09:47:11", "percent_change": 0.689657, "prev_day_close": 2.27500009536743}, {"option": "AMPX270115C00011000", "bid": 0.45, "bid_size": 52.0, "ask": 0.65, "ask_size": 1555.0, "iv": 0.8665, "open_interest": 2834.0, "volume": 0.0, "delta": 0.3214, "gamma": 0.1082, "vega": 0.0135, "theta": -0.0079, "rho": 0.0044, "theo": 0.5596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.56, "last_trade_time": "2026-10-30T13:45:01", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "AMPX270115P00011000", "bid": 2.85, "bid_size": 1490.0, "ask": 3.2, "ask_size": 657.0, "iv": 0.8117, "open_interest": 1636.0, "volume": 4.0, "delta": -0.6882, "gamma": 0.1114, "vega": 0.0132, "theta": -0.0079, "rho": -0.0124, "theo": 3.1055, "change": -0.225, "open": 2.7, "high": 2.75, "low": 2.7, "tick": "no_change", "last_trade_price": 2.75, "last_trade_time": "2026-11-02T11:51:43", "percent_change": -7.56303, "prev_day_close": 3.02499997615814}, {"option": "AMPX270115C00012000", "bid": 0.4, "bid_size": 1.0, "ask": 0.45, "ask_size": 111.0, "iv": 0.8976, "open_interest": 10679.0, "volume": 23.0, "delta": 0.255, "gamma": 0.0947, "vega": 0.0121, "theta": -0.0072, "rho": 0.0036, "theo": 0.4209, "change": 0.005, "open": 0.45, "high": 0.51, "low": 0.43, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-11-02T15:47:20", "percent_change": 1.17647, "prev_day_close": 0.399999991059303}, {"option": "AMPX270115P00012000", "bid": 3.7, "bid_size": 1465.0, "ask": 4.1, "ask_size": 1000.0, "iv": 0.8359, "open_interest": 3576.0, "volume": 48.0, "delta": -0.7566, "gamma": 0.0984, "vega": 0.0117, "theta": -0.0071, "rho": -0.0132, "theo": 3.9661, "change": -0.2, "open": 3.6, "high": 3.6, "low": 3.6, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-11-02T12:10:05", "percent_change": -5.26316, "prev_day_close": 3.89999997615814}, {"option": "AMPX270115C00013000", "bid": 0.25, "bid_size": 1199.0, "ask": 0.4, "ask_size": 1325.0, "iv": 0.9173, "open_interest": 740.0, "volume": 11.0, "delta": 0.2034, "gamma": 0.0816, "vega": 0.0106, "theta": -0.0065, "rho": 0.0029, "theo": 0.3212, "change": 0.025, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-02T12:22:51", "percent_change": 7.69231, "prev_day_close": 0.325000002980232}, {"option": "AMPX270115P00013000", "bid": 4.6, "bid_size": 1398.0, "ask": 5.0, "ask_size": 789.0, "iv": 0.8435, "open_interest": 682.0, "volume": 59.0, "delta": -0.8104, "gamma": 0.0858, "vega": 0.0101, "theta": -0.0064, "rho": -0.0134, "theo": 4.8669, "change": -0.25, "open": 4.4, "high": 4.4, "low": 4.4, "tick": "no_change", "last_trade_price": 4.4, "last_trade_time": "2026-11-02T11:40:03", "percent_change": -5.37635, "prev_day_close": 4.79999995231628}, {"option": "AMPX270115C00014000", "bid": 0.2, "bid_size": 66.0, "ask": 0.3, "ask_size": 955.0, "iv": 0.9336, "open_interest": 492.0, "volume": 33.0, "delta": 0.1633, "gamma": 0.0697, "vega": 0.0093, "theta": -0.0058, "rho": 0.0023, "theo": 0.2485, "change": 0.0, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T09:57:51", "percent_change": -2.98023e-06, "prev_day_close": 0.250000007450581}, {"option": "AMPX270115P00014000", "bid": 5.5, "bid_size": 1243.0, "ask": 5.9, "ask_size": 685.0, "iv": 0.8005, "open_interest": 441.0, "volume": 0.0, "delta": -0.8526, "gamma": 0.0743, "vega": 0.0084, "theta": -0.0056, "rho": -0.0129, "theo": 5.7955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.27, "last_trade_time": "2026-10-21T10:04:16", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "AMPX270115C00015000", "bid": 0.15, "bid_size": 181.0, "ask": 0.25, "ask_size": 1184.0, "iv": 0.9556, "open_interest": 18695.0, "volume": 56.0, "delta": 0.1321, "gamma": 0.0593, "vega": 0.008, "theta": -0.0051, "rho": 0.0019, "theo": 0.1946, "change": 0.025, "open": 0.15, "high": 0.2, "low": 0.15, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T12:43:58", "percent_change": 14.2857, "prev_day_close": 0.200000002980232}, {"option": "AMPX270115P00015000", "bid": 6.6, "bid_size": 757.0, "ask": 6.9, "ask_size": 984.0, "iv": 0.9575, "open_interest": 12798.0, "volume": 9.0, "delta": -0.886, "gamma": 0.0644, "vega": 0.0071, "theta": -0.0048, "rho": -0.0125, "theo": 6.7438, "change": 0.1, "open": 6.75, "high": 6.75, "low": 6.75, "tick": "up", "last_trade_price": 6.75, "last_trade_time": "2026-11-02T14:27:51", "percent_change": 1.50376, "prev_day_close": 6.75}, {"option": "AMPX270115C00016000", "bid": 0.1, "bid_size": 66.0, "ask": 0.2, "ask_size": 657.0, "iv": 0.9586, "open_interest": 651.0, "volume": 119.0, "delta": 0.1076, "gamma": 0.0505, "vega": 0.0069, "theta": -0.0044, "rho": 0.0015, "theo": 0.154, "change": -0.025, "open": 0.14, "high": 0.16, "low": 0.14, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T15:31:28", "percent_change": -14.2857, "prev_day_close": 0.175000004470348}, {"option": "AMPX270115P00016000", "bid": 7.4, "bid_size": 796.0, "ask": 7.8, "ask_size": 363.0, "iv": 0.0, "open_interest": 242.0, "volume": 0.0, "delta": -0.9127, "gamma": 0.0558, "vega": 0.0058, "theta": -0.0041, "rho": -0.0115, "theo": 7.7067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.05, "last_trade_time": "2026-10-28T12:45:24", "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "AMPX270115C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 4360.0, "iv": 0.9821, "open_interest": 5746.0, "volume": 0.0, "delta": 0.0882, "gamma": 0.043, "vega": 0.006, "theta": -0.0039, "rho": 0.0013, "theo": 0.1232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-10-28T13:20:47", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "AMPX270115P00017000", "bid": 8.3, "bid_size": 1712.0, "ask": 8.8, "ask_size": 745.0, "iv": 0.0, "open_interest": 5408.0, "volume": 0.0, "delta": -0.9343, "gamma": 0.0489, "vega": 0.0045, "theta": -0.0035, "rho": -0.0104, "theo": 8.68, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.85, "last_trade_time": "2026-10-29T11:30:15", "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "AMPX270115C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 880.0, "iv": 0.9936, "open_interest": 777.0, "volume": 0.0, "delta": 0.0728, "gamma": 0.0367, "vega": 0.0052, "theta": -0.0034, "rho": 0.001, "theo": 0.0994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-29T10:56:04", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "AMPX270115P00018000", "bid": 9.2, "bid_size": 334.0, "ask": 9.8, "ask_size": 21.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": -0.9522, "gamma": 0.0438, "vega": 0.0036, "theta": -0.003, "rho": -0.0087, "theo": 9.6609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-10-15T11:28:42", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "AMPX270115C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 0.9251, "open_interest": 412.0, "volume": 0.0, "delta": 0.0605, "gamma": 0.0313, "vega": 0.0045, "theta": -0.003, "rho": 0.0009, "theo": 0.0809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-29T10:35:56", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "AMPX270115P00019000", "bid": 10.2, "bid_size": 327.0, "ask": 10.8, "ask_size": 22.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9666, "gamma": 0.0378, "vega": 0.0025, "theta": -0.0027, "rho": -0.0069, "theo": 10.6483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.03, "last_trade_time": "2026-10-28T11:55:46", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "AMPX270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 33.0, "iv": 1.0385, "open_interest": 11409.0, "volume": 0.0, "delta": 0.0506, "gamma": 0.0269, "vega": 0.0039, "theta": -0.0026, "rho": 0.0007, "theo": 0.0663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-29T15:34:57", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "AMPX270115P00020000", "bid": 11.3, "bid_size": 422.0, "ask": 11.8, "ask_size": 50.0, "iv": 0.0, "open_interest": 85.0, "volume": 0.0, "delta": -0.9796, "gamma": 0.035, "vega": 0.0017, "theta": -0.0025, "rho": -0.0048, "theo": 11.6402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.96, "last_trade_time": "2026-10-28T11:55:46", "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "AMPX270115C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 98.0, "iv": 1.0827, "open_interest": 241.0, "volume": 0.0, "delta": 0.0425, "gamma": 0.0231, "vega": 0.0034, "theta": -0.0023, "rho": 0.0006, "theo": 0.0548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-08T15:03:28", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "AMPX270115P00021000", "bid": 12.2, "bid_size": 325.0, "ask": 13.0, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9886, "gamma": 0.0294, "vega": 0.001, "theta": -0.0014, "rho": -0.0026, "theo": 12.6355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.05, "last_trade_time": "2026-08-04T11:15:32", "percent_change": 0.0, "prev_day_close": 12.5499997138977}, {"option": "AMPX270115C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1533.0, "iv": 1.1244, "open_interest": 8235.0, "volume": 0.0, "delta": 0.0359, "gamma": 0.0199, "vega": 0.0029, "theta": -0.002, "rho": 0.0005, "theo": 0.0455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-10-28T10:58:41", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "AMPX270115P00022000", "bid": 13.3, "bid_size": 187.0, "ask": 14.2, "ask_size": 8.0, "iv": 1.3899, "open_interest": 0.0, "volume": 0.0, "delta": -0.9947, "gamma": 0.0145, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 13.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.6, "last_trade_time": "2026-08-17T09:39:07", "percent_change": 0.0, "prev_day_close": 13.7000002861023}, {"option": "AMPX270115C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 3378.0, "iv": 1.3201, "open_interest": 152.0, "volume": 0.0, "delta": 0.0304, "gamma": 0.0173, "vega": 0.0026, "theta": -0.0018, "rho": 0.0004, "theo": 0.038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-09T11:58:14", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "AMPX270115P00023000", "bid": 14.2, "bid_size": 188.0, "ask": 14.9, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0039, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 14.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.6, "last_trade_time": "2026-09-18T15:28:25", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "AMPX270115C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1768.0, "iv": 1.3601, "open_interest": 71.0, "volume": 0.0, "delta": 0.026, "gamma": 0.015, "vega": 0.0022, "theta": -0.0016, "rho": 0.0004, "theo": 0.032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-07T12:00:17", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "AMPX270115P00024000", "bid": 15.2, "bid_size": 188.0, "ask": 16.2, "ask_size": 13.0, "iv": 1.3901, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 15.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-06-05T12:52:57", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "AMPX270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 248.0, "iv": 1.054, "open_interest": 25707.0, "volume": 0.0, "delta": 0.0222, "gamma": 0.013, "vega": 0.002, "theta": -0.0014, "rho": 0.0003, "theo": 0.027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-30T12:41:43", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "AMPX270115P00025000", "bid": 16.2, "bid_size": 188.0, "ask": 17.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 16.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.25, "last_trade_time": "2026-07-17T13:50:34", "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "AMPX270115C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1023.0, "iv": 1.2703, "open_interest": 392.0, "volume": 0.0, "delta": 0.0191, "gamma": 0.0114, "vega": 0.0017, "theta": -0.0012, "rho": 0.0003, "theo": 0.0229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-16T10:03:28", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "AMPX270115P00026000", "bid": 17.2, "bid_size": 188.0, "ask": 18.2, "ask_size": 13.0, "iv": 1.474, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 17.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.8, "last_trade_time": "2026-06-03T15:55:09", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "AMPX270115C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 3455.0, "iv": 1.4686, "open_interest": 741.0, "volume": 0.0, "delta": 0.0165, "gamma": 0.01, "vega": 0.0015, "theta": -0.0011, "rho": 0.0002, "theo": 0.0196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-08T13:15:33", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "AMPX270115P00027000", "bid": 18.2, "bid_size": 188.0, "ask": 19.0, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 18.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-06-05T12:05:34", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "AMPX270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 76.0, "iv": 1.3099, "open_interest": 641.0, "volume": 0.0, "delta": 0.0108, "gamma": 0.0068, "vega": 0.0011, "theta": -0.0008, "rho": 0.0002, "theo": 0.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-09T15:24:28", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "AMPX270115P00030000", "bid": 21.2, "bid_size": 188.0, "ask": 22.0, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 21.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.7, "last_trade_time": "2026-06-05T14:04:10", "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "AMPX270115C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 901.0, "iv": 1.4447, "open_interest": 682.0, "volume": 0.0, "delta": 0.0083, "gamma": 0.0053, "vega": 0.0008, "theta": -0.0006, "rho": 0.0001, "theo": 0.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T14:53:45", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "AMPX270115P00032000", "bid": 23.2, "bid_size": 188.0, "ask": 24.1, "ask_size": 13.0, "iv": 1.538, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 23.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.9, "last_trade_time": "2026-06-04T12:31:45", "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "AMPX270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 7.0, "iv": 1.3101, "open_interest": 3579.0, "volume": 0.0, "delta": 0.0057, "gamma": 0.0038, "vega": 0.0006, "theta": -0.0004, "rho": 0.0001, "theo": 0.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-09T12:02:37", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "AMPX270115P00035000", "bid": 26.2, "bid_size": 188.0, "ask": 27.0, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 26.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.4, "last_trade_time": "2026-06-04T15:57:55", "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "AMPX270115C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1130.0, "iv": 1.4755, "open_interest": 3768.0, "volume": 0.0, "delta": 0.0045, "gamma": 0.003, "vega": 0.0005, "theta": -0.0004, "rho": 0.0001, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-20T09:45:52", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "AMPX270115P00037000", "bid": 28.2, "bid_size": 188.0, "ask": 29.1, "ask_size": 13.0, "iv": 1.6828, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 28.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.0, "last_trade_time": "2026-09-04T14:44:44", "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "AMPX270319C00003000", "bid": 5.2, "bid_size": 109.0, "ask": 5.9, "ask_size": 19.0, "iv": 1.0701, "open_interest": 3.0, "volume": 0.0, "delta": 0.9805, "gamma": 0.0111, "vega": 0.0031, "theta": -0.0005, "rho": 0.0101, "theo": 5.5436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.5, "last_trade_time": "2026-06-08T11:57:44", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "AMPX270319P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 2353.0, "iv": 1.2688, "open_interest": 0.0, "volume": 0.0, "delta": -0.0258, "gamma": 0.0112, "vega": 0.0031, "theta": -0.0012, "rho": -0.001, "theo": 0.066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "AMPX270319C00005000", "bid": 3.5, "bid_size": 56.0, "ask": 3.9, "ask_size": 30.0, "iv": 0.7705, "open_interest": 25.0, "volume": 0.0, "delta": 0.9071, "gamma": 0.0397, "vega": 0.009, "theta": -0.0024, "rho": 0.0145, "theo": 3.7705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-10-27T12:51:21", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "AMPX270319P00005000", "bid": 0.15, "bid_size": 1896.0, "ask": 0.3, "ask_size": 653.0, "iv": 0.814, "open_interest": 5.0, "volume": 0.0, "delta": -0.0999, "gamma": 0.0402, "vega": 0.009, "theta": -0.0028, "rho": -0.0038, "theo": 0.2599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-10-12T10:55:19", "percent_change": 0.0, "prev_day_close": 0.250000007450581}, {"option": "AMPX270319C00006000", "bid": 2.9, "bid_size": 27.0, "ask": 3.2, "ask_size": 612.0, "iv": 0.8448, "open_interest": 53.0, "volume": 0.0, "delta": 0.8371, "gamma": 0.06, "vega": 0.013, "theta": -0.0035, "rho": 0.0151, "theo": 3.0161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-10-30T15:57:20", "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "AMPX270319P00006000", "bid": 0.35, "bid_size": 2599.0, "ask": 0.55, "ask_size": 398.0, "iv": 0.7876, "open_interest": 38.0, "volume": 10.0, "delta": -0.1708, "gamma": 0.0608, "vega": 0.0131, "theta": -0.0039, "rho": -0.0064, "theo": 0.4903, "change": 0.0, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-02T12:22:00", "percent_change": -6.62274e-07, "prev_day_close": 0.5}, {"option": "AMPX270319C00007000", "bid": 2.2, "bid_size": 1031.0, "ask": 2.55, "ask_size": 844.0, "iv": 0.7987, "open_interest": 142.0, "volume": 0.0, "delta": 0.7495, "gamma": 0.0777, "vega": 0.0166, "theta": -0.0046, "rho": 0.0147, "theo": 2.3896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.53, "last_trade_time": "2026-10-30T11:52:38", "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "AMPX270319P00007000", "bid": 0.7, "bid_size": 2212.0, "ask": 1.0, "ask_size": 1311.0, "iv": 0.8074, "open_interest": 175.0, "volume": 10.0, "delta": -0.2598, "gamma": 0.0791, "vega": 0.0167, "theta": -0.0049, "rho": -0.0097, "theo": 0.8502, "change": -0.05, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-02T12:22:00", "percent_change": -5.88235, "prev_day_close": 0.875}, {"option": "AMPX270319C00008000", "bid": 1.8, "bid_size": 899.0, "ask": 2.1, "ask_size": 1192.0, "iv": 0.8396, "open_interest": 293.0, "volume": 2.0, "delta": 0.656, "gamma": 0.0891, "vega": 0.0191, "theta": -0.0054, "rho": 0.0136, "theo": 1.8928, "change": 0.24, "open": 2.19, "high": 2.19, "low": 2.19, "tick": "up", "last_trade_price": 2.19, "last_trade_time": "2026-11-02T11:42:54", "percent_change": 12.3077, "prev_day_close": 1.94999992847443}, {"option": "AMPX270319P00008000", "bid": 1.3, "bid_size": 1020.0, "ask": 1.5, "ask_size": 1286.0, "iv": 0.8399, "open_interest": 317.0, "volume": 5.0, "delta": -0.3551, "gamma": 0.0912, "vega": 0.0191, "theta": -0.0056, "rho": -0.0132, "theo": 1.3421, "change": -0.03, "open": 1.32, "high": 1.32, "low": 1.32, "tick": "up", "last_trade_price": 1.32, "last_trade_time": "2026-11-02T09:48:35", "percent_change": -2.22222, "prev_day_close": 1.42500001192093}, {"option": "AMPX270319C00009000", "bid": 1.45, "bid_size": 223.0, "ask": 1.8, "ask_size": 2247.0, "iv": 0.8758, "open_interest": 254.0, "volume": 12.0, "delta": 0.5665, "gamma": 0.0939, "vega": 0.0204, "theta": -0.0059, "rho": 0.0122, "theo": 1.5082, "change": 0.375, "open": 1.63, "high": 1.9, "low": 1.63, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-02T10:46:38", "percent_change": 24.5902, "prev_day_close": 1.52500003576279}, {"option": "AMPX270319P00009000", "bid": 1.85, "bid_size": 1322.0, "ask": 2.2, "ask_size": 1529.0, "iv": 0.8562, "open_interest": 474.0, "volume": 1.0, "delta": -0.447, "gamma": 0.0967, "vega": 0.0203, "theta": -0.0061, "rho": -0.0166, "theo": 1.9481, "change": -0.175, "open": 1.75, "high": 1.75, "low": 1.75, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-02T10:50:07", "percent_change": -9.09091, "prev_day_close": 1.94999998807907}, {"option": "AMPX270319C00010000", "bid": 1.15, "bid_size": 261.0, "ask": 1.45, "ask_size": 2410.0, "iv": 0.8725, "open_interest": 540.0, "volume": 26.0, "delta": 0.4862, "gamma": 0.0937, "vega": 0.0206, "theta": -0.0061, "rho": 0.0107, "theo": 1.2124, "change": -0.025, "open": 1.33, "high": 1.33, "low": 1.2, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-11-02T15:33:28", "percent_change": -2.04081, "prev_day_close": 1.19999998807907}, {"option": "AMPX270319P00010000", "bid": 2.45, "bid_size": 1457.0, "ask": 2.75, "ask_size": 343.0, "iv": 0.8077, "open_interest": 5413.0, "volume": 0.0, "delta": -0.5299, "gamma": 0.0972, "vega": 0.0204, "theta": -0.0062, "rho": -0.0194, "theo": 2.6452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-10-30T12:57:43", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "AMPX270319C00011000", "bid": 0.9, "bid_size": 39.0, "ask": 1.2, "ask_size": 3445.0, "iv": 0.8751, "open_interest": 2395.0, "volume": 4.0, "delta": 0.4165, "gamma": 0.0902, "vega": 0.0201, "theta": -0.0061, "rho": 0.0094, "theo": 0.9842, "change": 0.075, "open": 1.1, "high": 1.1, "low": 1.03, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-02T09:47:44", "percent_change": 7.69231, "prev_day_close": 0.974999964237213}, {"option": "AMPX270319P00011000", "bid": 3.1, "bid_size": 1054.0, "ask": 3.7, "ask_size": 1008.0, "iv": 0.8364, "open_interest": 250.0, "volume": 0.0, "delta": -0.6024, "gamma": 0.0944, "vega": 0.0198, "theta": -0.0061, "rho": -0.0216, "theo": 3.4119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-10-26T15:52:24", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "AMPX270319C00012000", "bid": 0.6, "bid_size": 2368.0, "ask": 1.0, "ask_size": 2856.0, "iv": 0.8513, "open_interest": 307.0, "volume": 10.0, "delta": 0.3573, "gamma": 0.0849, "vega": 0.0192, "theta": -0.0059, "rho": 0.0082, "theo": 0.8067, "change": 0.01, "open": 0.81, "high": 0.81, "low": 0.81, "tick": "no_change", "last_trade_price": 0.81, "last_trade_time": "2026-11-02T09:43:16", "percent_change": 1.25, "prev_day_close": 0.775000005960464}, {"option": "AMPX270319P00012000", "bid": 4.0, "bid_size": 843.0, "ask": 4.5, "ask_size": 701.0, "iv": 0.8649, "open_interest": 232.0, "volume": 0.0, "delta": -0.6646, "gamma": 0.0898, "vega": 0.0186, "theta": -0.0059, "rho": -0.0232, "theo": 4.2313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.79, "last_trade_time": "2026-10-29T15:46:07", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "AMPX270319C00013000", "bid": 0.55, "bid_size": 1279.0, "ask": 0.85, "ask_size": 2873.0, "iv": 0.8849, "open_interest": 411.0, "volume": 2.0, "delta": 0.3073, "gamma": 0.0787, "vega": 0.0181, "theta": -0.0056, "rho": 0.0071, "theo": 0.6673, "change": 0.05, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-02T10:51:28", "percent_change": 7.69231, "prev_day_close": 0.625}, {"option": "AMPX270319P00013000", "bid": 4.8, "bid_size": 1302.0, "ask": 5.2, "ask_size": 148.0, "iv": 0.8126, "open_interest": 416.0, "volume": 0.0, "delta": -0.7176, "gamma": 0.0843, "vega": 0.0172, "theta": -0.0055, "rho": -0.0241, "theo": 5.0905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-10-06T10:27:11", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "AMPX270319C00014000", "bid": 0.35, "bid_size": 2939.0, "ask": 0.65, "ask_size": 2102.0, "iv": 0.8438, "open_interest": 236.0, "volume": 0.0, "delta": 0.2652, "gamma": 0.0724, "vega": 0.0168, "theta": -0.0053, "rho": 0.0062, "theo": 0.5566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-10-29T10:04:22", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "AMPX270319P00014000", "bid": 5.7, "bid_size": 543.0, "ask": 6.1, "ask_size": 77.0, "iv": 0.8248, "open_interest": 58.0, "volume": 0.0, "delta": -0.7629, "gamma": 0.0787, "vega": 0.0156, "theta": -0.0052, "rho": -0.0244, "theo": 5.9801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-10-13T12:25:25", "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "AMPX270319C00015000", "bid": 0.3, "bid_size": 3126.0, "ask": 0.6, "ask_size": 3303.0, "iv": 0.877, "open_interest": 2833.0, "volume": 17.0, "delta": 0.2297, "gamma": 0.0662, "vega": 0.0156, "theta": -0.005, "rho": 0.0054, "theo": 0.468, "change": 0.0, "open": 0.48, "high": 0.53, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-02T15:28:15", "percent_change": -6.62274e-07, "prev_day_close": 0.450000002980232}, {"option": "AMPX270319P00015000", "bid": 6.6, "bid_size": 1573.0, "ask": 7.0, "ask_size": 652.0, "iv": 0.8172, "open_interest": 2290.0, "volume": 0.0, "delta": -0.8016, "gamma": 0.0731, "vega": 0.014, "theta": -0.0048, "rho": -0.0243, "theo": 6.8931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.31, "last_trade_time": "2026-10-19T12:11:03", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "AMPX270319C00016000", "bid": 0.25, "bid_size": 2552.0, "ask": 0.55, "ask_size": 3359.0, "iv": 0.9013, "open_interest": 147.0, "volume": 0.0, "delta": 0.1998, "gamma": 0.0603, "vega": 0.0144, "theta": -0.0046, "rho": 0.0047, "theo": 0.3963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-10-29T14:23:57", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AMPX270319P00016000", "bid": 7.6, "bid_size": 384.0, "ask": 8.1, "ask_size": 76.0, "iv": 0.9188, "open_interest": 22.0, "volume": 0.0, "delta": -0.8348, "gamma": 0.0679, "vega": 0.0125, "theta": -0.0044, "rho": -0.0237, "theo": 7.8247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.78, "last_trade_time": "2026-09-25T09:48:35", "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "AMPX270319C00017000", "bid": 0.05, "bid_size": 5022.0, "ask": 0.45, "ask_size": 886.0, "iv": 0.8367, "open_interest": 84.0, "volume": 0.0, "delta": 0.1744, "gamma": 0.0548, "vega": 0.0132, "theta": -0.0043, "rho": 0.0042, "theo": 0.3377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-28T10:18:57", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "AMPX270319P00017000", "bid": 8.5, "bid_size": 354.0, "ask": 9.0, "ask_size": 42.0, "iv": 0.888, "open_interest": 55.0, "volume": 0.0, "delta": -0.8635, "gamma": 0.0629, "vega": 0.0108, "theta": -0.004, "rho": -0.0222, "theo": 8.7707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.07, "last_trade_time": "2026-10-14T14:57:30", "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "AMPX270319C00018000", "bid": 0.15, "bid_size": 71.0, "ask": 0.4, "ask_size": 1640.0, "iv": 0.9043, "open_interest": 667.0, "volume": 0.0, "delta": 0.1529, "gamma": 0.0498, "vega": 0.0121, "theta": -0.004, "rho": 0.0037, "theo": 0.2896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-10-23T11:01:12", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "AMPX270319P00018000", "bid": 9.5, "bid_size": 843.0, "ask": 9.9, "ask_size": 43.0, "iv": 0.8838, "open_interest": 1078.0, "volume": 0.0, "delta": -0.8886, "gamma": 0.059, "vega": 0.0094, "theta": -0.0036, "rho": -0.0211, "theo": 9.7284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.25, "last_trade_time": "2026-10-15T11:21:14", "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "AMPX270319C00020000", "bid": 0.15, "bid_size": 782.0, "ask": 0.3, "ask_size": 3038.0, "iv": 0.9409, "open_interest": 1333.0, "volume": 0.0, "delta": 0.1187, "gamma": 0.0412, "vega": 0.0102, "theta": -0.0034, "rho": 0.0029, "theo": 0.2163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-10-30T13:37:00", "percent_change": 0.0, "prev_day_close": 0.225000008940697}, {"option": "AMPX270319P00020000", "bid": 11.3, "bid_size": 1337.0, "ask": 12.0, "ask_size": 243.0, "iv": 0.8952, "open_interest": 2791.0, "volume": 0.0, "delta": -0.9298, "gamma": 0.0515, "vega": 0.0064, "theta": -0.003, "rho": -0.0165, "theo": 11.6708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.09, "last_trade_time": "2026-10-14T14:56:00", "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "AMPX270319C00022000", "bid": 0.05, "bid_size": 18.0, "ask": 0.25, "ask_size": 14.0, "iv": 0.9283, "open_interest": 105.0, "volume": 0.0, "delta": 0.0934, "gamma": 0.0341, "vega": 0.0085, "theta": -0.0029, "rho": 0.0023, "theo": 0.1647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-10-23T13:25:15", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "AMPX270319P00022000", "bid": 13.2, "bid_size": 152.0, "ask": 13.8, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9625, "gamma": 0.0459, "vega": 0.0035, "theta": -0.0025, "rho": -0.0098, "theo": 13.6393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.4, "last_trade_time": "2026-04-30T15:31:45", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "AMPX270319C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 83.0, "iv": 0.9825, "open_interest": 115.0, "volume": 0.0, "delta": 0.0667, "gamma": 0.0259, "vega": 0.0066, "theta": -0.0023, "rho": 0.0016, "theo": 0.1127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-28T15:28:54", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "AMPX270319P00025000", "bid": 16.1, "bid_size": 147.0, "ask": 17.1, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9914, "gamma": 0.0183, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 16.6257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.13, "last_trade_time": "2026-10-14T15:49:32", "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "AMPX270319C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 40.0, "iv": 0.9939, "open_interest": 43.0, "volume": 0.0, "delta": 0.054, "gamma": 0.0217, "vega": 0.0056, "theta": -0.0019, "rho": 0.0013, "theo": 0.089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-10-08T15:03:42", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "AMPX270319P00027000", "bid": 18.2, "bid_size": 50.0, "ask": 18.9, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.002, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 18.6257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "AMPX270319C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 4939.0, "iv": 1.2025, "open_interest": 20.0, "volume": 0.0, "delta": 0.04, "gamma": 0.0168, "vega": 0.0044, "theta": -0.0015, "rho": 0.001, "theo": 0.0638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-10-08T15:03:42", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "AMPX270319P00030000", "bid": 21.2, "bid_size": 50.0, "ask": 22.3, "ask_size": 18.0, "iv": 1.3784, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 21.6257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6000003814697}, {"option": "AMPX270319C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 29.0, "iv": 1.1998, "open_interest": 657.0, "volume": 0.0, "delta": 0.0253, "gamma": 0.0112, "vega": 0.003, "theta": -0.0011, "rho": 0.0006, "theo": 0.0385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T09:52:35", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "AMPX270319P00035000", "bid": 26.2, "bid_size": 50.0, "ask": 27.0, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 26.6257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "AMPX270416C00003000", "bid": 5.3, "bid_size": 76.0, "ask": 5.9, "ask_size": 82.0, "iv": 1.0588, "open_interest": 1.0, "volume": 0.0, "delta": 0.978, "gamma": 0.0118, "vega": 0.0038, "theta": -0.0004, "rho": 0.0119, "theo": 5.5788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-10-14T14:46:31", "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "AMPX270416P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 26.0, "iv": 0.9081, "open_interest": 0.0, "volume": 0.0, "delta": -0.0294, "gamma": 0.0118, "vega": 0.0038, "theta": -0.0011, "rho": -0.0014, "theo": 0.0822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "AMPX270416C00004000", "bid": 4.3, "bid_size": 134.0, "ask": 5.0, "ask_size": 81.0, "iv": 0.8497, "open_interest": 0.0, "volume": 0.0, "delta": 0.9484, "gamma": 0.0232, "vega": 0.0066, "theta": -0.0011, "rho": 0.0148, "theo": 4.6812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "AMPX270416P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1516.0, "iv": 0.9508, "open_interest": 0.0, "volume": 0.0, "delta": -0.0593, "gamma": 0.0234, "vega": 0.0067, "theta": -0.0018, "rho": -0.0028, "theo": 0.1644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "AMPX270416C00005000", "bid": 3.5, "bid_size": 146.0, "ask": 4.0, "ask_size": 29.0, "iv": 0.7333, "open_interest": 13.0, "volume": 0.0, "delta": 0.8994, "gamma": 0.0391, "vega": 0.0105, "theta": -0.0021, "rho": 0.0167, "theo": 3.8566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.47, "last_trade_time": "2026-10-22T10:25:10", "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "AMPX270416P00005000", "bid": 0.25, "bid_size": 64.0, "ask": 0.6, "ask_size": 1456.0, "iv": 0.9373, "open_interest": 0.0, "volume": 0.0, "delta": -0.1089, "gamma": 0.0396, "vega": 0.0106, "theta": -0.0027, "rho": -0.005, "theo": 0.3205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000004470348}, {"option": "AMPX270416C00006000", "bid": 2.95, "bid_size": 89.0, "ask": 3.3, "ask_size": 134.0, "iv": 0.8069, "open_interest": 7.0, "volume": 0.0, "delta": 0.8306, "gamma": 0.0564, "vega": 0.0147, "theta": -0.0032, "rho": 0.0173, "theo": 3.1386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.76, "last_trade_time": "2026-10-29T10:09:59", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "AMPX270416P00006000", "bid": 0.5, "bid_size": 1461.0, "ask": 0.75, "ask_size": 1780.0, "iv": 0.8435, "open_interest": 15.0, "volume": 0.0, "delta": -0.1787, "gamma": 0.0573, "vega": 0.0148, "theta": -0.0036, "rho": -0.0082, "theo": 0.5847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-10-30T12:27:41", "percent_change": 0.0, "prev_day_close": 0.549999982118607}, {"option": "AMPX270416C00007000", "bid": 2.35, "bid_size": 1090.0, "ask": 2.7, "ask_size": 793.0, "iv": 0.799, "open_interest": 19.0, "volume": 2.0, "delta": 0.7492, "gamma": 0.0708, "vega": 0.0183, "theta": -0.0041, "rho": 0.0169, "theo": 2.5444, "change": -0.02, "open": 2.8, "high": 2.8, "low": 2.63, "tick": "down", "last_trade_price": 2.63, "last_trade_time": "2026-11-02T09:51:27", "percent_change": -0.754721, "prev_day_close": 2.55000007152557}, {"option": "AMPX270416P00007000", "bid": 0.85, "bid_size": 2092.0, "ask": 1.2, "ask_size": 1954.0, "iv": 0.8372, "open_interest": 188.0, "volume": 1.0, "delta": -0.2617, "gamma": 0.0724, "vega": 0.0184, "theta": -0.0045, "rho": -0.0121, "theo": 0.9743, "change": 0.05, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-02T13:46:14", "percent_change": 5.0, "prev_day_close": 1.0}, {"option": "AMPX270416C00008000", "bid": 1.9, "bid_size": 1149.0, "ask": 2.25, "ask_size": 993.0, "iv": 0.8162, "open_interest": 28.0, "volume": 0.0, "delta": 0.6646, "gamma": 0.0803, "vega": 0.0208, "theta": -0.0049, "rho": 0.0158, "theo": 2.0686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-10-27T14:30:14", "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "AMPX270416P00008000", "bid": 1.35, "bid_size": 1217.0, "ask": 1.7, "ask_size": 987.0, "iv": 0.8324, "open_interest": 3.0, "volume": 0.0, "delta": -0.3483, "gamma": 0.0824, "vega": 0.0208, "theta": -0.0051, "rho": -0.016, "theo": 1.4848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.67, "last_trade_time": "2026-10-15T13:28:36", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "AMPX270416C00009000", "bid": 1.6, "bid_size": 654.0, "ask": 1.9, "ask_size": 1717.0, "iv": 0.847, "open_interest": 19.0, "volume": 0.0, "delta": 0.5841, "gamma": 0.0847, "vega": 0.0222, "theta": -0.0053, "rho": 0.0145, "theo": 1.693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-10-30T10:50:52", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "AMPX270416P00009000", "bid": 2.0, "bid_size": 190.0, "ask": 2.2, "ask_size": 24.0, "iv": 0.8224, "open_interest": 11.0, "volume": 0.0, "delta": -0.4312, "gamma": 0.0876, "vega": 0.0221, "theta": -0.0054, "rho": -0.0198, "theo": 2.0977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-10-29T12:39:08", "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "AMPX270416C00010000", "bid": 1.2, "bid_size": 64.0, "ask": 1.6, "ask_size": 966.0, "iv": 0.8328, "open_interest": 129.0, "volume": 0.0, "delta": 0.5112, "gamma": 0.0853, "vega": 0.0226, "theta": -0.0055, "rho": 0.013, "theo": 1.3972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-10-29T13:25:19", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "AMPX270416P00010000", "bid": 2.65, "bid_size": 64.0, "ask": 3.0, "ask_size": 294.0, "iv": 0.846, "open_interest": 5.0, "volume": 0.0, "delta": -0.5068, "gamma": 0.0889, "vega": 0.0224, "theta": -0.0056, "rho": -0.023, "theo": 2.7925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.38, "last_trade_time": "2026-10-29T12:41:03", "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "AMPX270416C00011000", "bid": 0.95, "bid_size": 1943.0, "ask": 1.35, "ask_size": 3075.0, "iv": 0.8365, "open_interest": 1023.0, "volume": 0.0, "delta": 0.4471, "gamma": 0.0834, "vega": 0.0224, "theta": -0.0056, "rho": 0.0116, "theo": 1.163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-10-29T12:32:24", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "AMPX270416P00011000", "bid": 3.3, "bid_size": 969.0, "ask": 3.7, "ask_size": 459.0, "iv": 0.819, "open_interest": 99.0, "volume": 0.0, "delta": -0.5738, "gamma": 0.0877, "vega": 0.022, "theta": -0.0055, "rho": -0.0256, "theo": 3.5513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.72, "last_trade_time": "2026-10-14T12:45:29", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "AMPX270416C00012000", "bid": 0.8, "bid_size": 1465.0, "ask": 1.15, "ask_size": 2677.0, "iv": 0.8524, "open_interest": 95.0, "volume": 1.0, "delta": 0.3914, "gamma": 0.0799, "vega": 0.0217, "theta": -0.0055, "rho": 0.0104, "theo": 0.9762, "change": 0.075, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-02T09:58:16", "percent_change": 7.69231, "prev_day_close": 0.925000011920929}, {"option": "AMPX270416P00012000", "bid": 4.1, "bid_size": 885.0, "ask": 4.6, "ask_size": 438.0, "iv": 0.8486, "open_interest": 21.0, "volume": 0.0, "delta": -0.6326, "gamma": 0.0849, "vega": 0.021, "theta": -0.0054, "rho": -0.0275, "theo": 4.3593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-10-29T12:20:24", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "AMPX270416C00013000", "bid": 0.7, "bid_size": 943.0, "ask": 1.0, "ask_size": 2830.0, "iv": 0.8748, "open_interest": 96.0, "volume": 0.0, "delta": 0.3434, "gamma": 0.0755, "vega": 0.0208, "theta": -0.0053, "rho": 0.0092, "theo": 0.8258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-10-29T12:58:35", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "AMPX270416P00013000", "bid": 4.9, "bid_size": 1077.0, "ask": 5.3, "ask_size": 52.0, "iv": 0.8087, "open_interest": 0.0, "volume": 0.0, "delta": -0.6838, "gamma": 0.0813, "vega": 0.0199, "theta": -0.0051, "rho": -0.0288, "theo": 5.2055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "AMPX270416C00014000", "bid": 0.55, "bid_size": 25.0, "ask": 0.8, "ask_size": 2319.0, "iv": 0.8582, "open_interest": 81.0, "volume": 0.0, "delta": 0.3022, "gamma": 0.0707, "vega": 0.0197, "theta": -0.0051, "rho": 0.0082, "theo": 0.7036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-10-28T13:47:12", "percent_change": 0.0, "prev_day_close": 0.700000017881394}, {"option": "AMPX270416P00014000", "bid": 5.8, "bid_size": 763.0, "ask": 6.2, "ask_size": 63.0, "iv": 0.8271, "open_interest": 0.0, "volume": 0.0, "delta": -0.7284, "gamma": 0.0772, "vega": 0.0185, "theta": -0.0048, "rho": -0.0298, "theo": 6.082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "AMPX270416C00015000", "bid": 0.45, "bid_size": 1303.0, "ask": 0.75, "ask_size": 3387.0, "iv": 0.88, "open_interest": 1753.0, "volume": 1.0, "delta": 0.2667, "gamma": 0.0659, "vega": 0.0185, "theta": -0.0048, "rho": 0.0073, "theo": 0.6035, "change": 0.025, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-02T12:05:36", "percent_change": 4.34783, "prev_day_close": 0.574999988079071}, {"option": "AMPX270416P00015000", "bid": 6.7, "bid_size": 372.0, "ask": 7.2, "ask_size": 66.0, "iv": 0.8625, "open_interest": 0.0, "volume": 0.0, "delta": -0.7673, "gamma": 0.0731, "vega": 0.0169, "theta": -0.0045, "rho": -0.0298, "theo": 6.9822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "AMPX270416C00016000", "bid": 0.25, "bid_size": 3070.0, "ask": 0.65, "ask_size": 3219.0, "iv": 0.8484, "open_interest": 54.0, "volume": 0.0, "delta": 0.2362, "gamma": 0.0612, "vega": 0.0174, "theta": -0.0046, "rho": 0.0065, "theo": 0.5208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-10-29T14:30:55", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "AMPX270416P00016000", "bid": 7.6, "bid_size": 446.0, "ask": 8.2, "ask_size": 81.0, "iv": 0.8896, "open_interest": 1.0, "volume": 0.0, "delta": -0.8013, "gamma": 0.0691, "vega": 0.0154, "theta": -0.0042, "rho": -0.0293, "theo": 7.9012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.13, "last_trade_time": "2026-09-17T10:25:35", "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "AMPX270416C00017000", "bid": 0.3, "bid_size": 2121.0, "ask": 0.65, "ask_size": 3441.0, "iv": 0.9125, "open_interest": 23.0, "volume": 1.0, "delta": 0.2098, "gamma": 0.0566, "vega": 0.0162, "theta": -0.0043, "rho": 0.0058, "theo": 0.452, "change": 0.05, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-02T09:58:16", "percent_change": 12.5, "prev_day_close": 0.399999991059303}, {"option": "AMPX270416P00017000", "bid": 8.5, "bid_size": 461.0, "ask": 9.0, "ask_size": 64.0, "iv": 0.8294, "open_interest": 0.0, "volume": 0.0, "delta": -0.8312, "gamma": 0.0651, "vega": 0.0137, "theta": -0.0038, "rho": -0.0286, "theo": 8.8358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "AMPX270416C00018000", "bid": 0.1, "bid_size": 4454.0, "ask": 0.5, "ask_size": 3121.0, "iv": 0.8394, "open_interest": 15.0, "volume": 0.0, "delta": 0.187, "gamma": 0.0523, "vega": 0.0151, "theta": -0.0041, "rho": 0.0052, "theo": 0.3942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-10-29T12:47:59", "percent_change": 0.0, "prev_day_close": 0.350000008940697}, {"option": "AMPX270416P00018000", "bid": 9.5, "bid_size": 423.0, "ask": 10.1, "ask_size": 97.0, "iv": 0.9197, "open_interest": 15.0, "volume": 0.0, "delta": -0.8577, "gamma": 0.0615, "vega": 0.0122, "theta": -0.0035, "rho": -0.0272, "theo": 9.7828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.75, "last_trade_time": "2026-08-21T15:20:55", "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "AMPX270416C00019000", "bid": 0.2, "bid_size": 14.0, "ask": 0.4, "ask_size": 23.0, "iv": 0.9159, "open_interest": 26.0, "volume": 0.0, "delta": 0.1671, "gamma": 0.0484, "vega": 0.0141, "theta": -0.0038, "rho": 0.0047, "theo": 0.3455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-10-29T12:20:31", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "AMPX270416P00019000", "bid": 10.5, "bid_size": 60.0, "ask": 10.9, "ask_size": 19.0, "iv": 0.8708, "open_interest": 0.0, "volume": 0.0, "delta": -0.881, "gamma": 0.0577, "vega": 0.0106, "theta": -0.0031, "rho": -0.0258, "theo": 10.7404, "change": 0.0, "open": 0.0, "high": 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": "AMPX270416C00020000", "bid": 0.2, "bid_size": 1371.0, "ask": 0.55, "ask_size": 4155.0, "iv": 0.9712, "open_interest": 30.0, "volume": 0.0, "delta": 0.1498, "gamma": 0.0447, "vega": 0.0131, "theta": -0.0036, "rho": 0.0042, "theo": 0.3042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-10-30T12:27:41", "percent_change": 0.0, "prev_day_close": 0.300000004470348}, {"option": "AMPX270416P00020000", "bid": 11.4, "bid_size": 174.0, "ask": 11.9, "ask_size": 19.0, "iv": 0.8414, "open_interest": 0.0, "volume": 0.0, "delta": -0.9022, "gamma": 0.0553, "vega": 0.0091, "theta": -0.0028, "rho": -0.0228, "theo": 11.7063, "change": 0.0, "open": 0.0, "high": 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": "AMPX270617C00003000", "bid": 5.3, "bid_size": 391.0, "ask": 6.0, "ask_size": 197.0, "iv": 0.9086, "open_interest": 17.0, "volume": 0.0, "delta": 0.9766, "gamma": 0.0124, "vega": 0.005, "theta": 0.0, "rho": 0.0158, "theo": 5.6552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-10-15T09:46:24", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "AMPX270617P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1357.0, "iv": 1.0388, "open_interest": 2.0, "volume": 0.0, "delta": -0.0342, "gamma": 0.0126, "vega": 0.005, "theta": -0.001, "rho": -0.0023, "theo": 0.1078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-09-17T12:24:33", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "AMPX270617C00005000", "bid": 3.7, "bid_size": 549.0, "ask": 4.2, "ask_size": 45.0, "iv": 0.7498, "open_interest": 60.0, "volume": 0.0, "delta": 0.8898, "gamma": 0.0368, "vega": 0.0134, "theta": -0.0016, "rho": 0.0213, "theo": 4.0485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.85, "last_trade_time": "2026-10-21T11:30:24", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "AMPX270617P00005000", "bid": 0.35, "bid_size": 1241.0, "ask": 0.6, "ask_size": 64.0, "iv": 0.8463, "open_interest": 33.0, "volume": 0.0, "delta": -0.1224, "gamma": 0.0375, "vega": 0.0135, "theta": -0.0024, "rho": -0.0081, "theo": 0.4479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-10-21T13:13:00", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "AMPX270617C00006000", "bid": 3.0, "bid_size": 852.0, "ask": 3.6, "ask_size": 645.0, "iv": 0.7587, "open_interest": 11.0, "volume": 0.0, "delta": 0.8251, "gamma": 0.0496, "vega": 0.0178, "theta": -0.0025, "rho": 0.022, "theo": 3.4019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.74, "last_trade_time": "2026-10-27T11:51:30", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "AMPX270617P00006000", "bid": 0.7, "bid_size": 1495.0, "ask": 1.0, "ask_size": 1629.0, "iv": 0.857, "open_interest": 21.0, "volume": 0.0, "delta": -0.1885, "gamma": 0.0508, "vega": 0.0179, "theta": -0.0031, "rho": -0.0125, "theo": 0.7773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.94, "last_trade_time": "2026-10-22T09:51:42", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "AMPX270617C00007000", "bid": 2.6, "bid_size": 1196.0, "ask": 3.1, "ask_size": 954.0, "iv": 0.8098, "open_interest": 51.0, "volume": 0.0, "delta": 0.7547, "gamma": 0.0597, "vega": 0.0214, "theta": -0.0033, "rho": 0.0216, "theo": 2.8645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.32, "last_trade_time": "2026-10-28T15:01:26", "percent_change": 0.0, "prev_day_close": 2.92499995231628}, {"option": "AMPX270617P00007000", "bid": 1.1, "bid_size": 1787.0, "ask": 1.45, "ask_size": 1243.0, "iv": 0.8427, "open_interest": 19.0, "volume": 1.0, "delta": -0.2608, "gamma": 0.0615, "vega": 0.0215, "theta": -0.0037, "rho": -0.0174, "theo": 1.2186, "change": -0.05, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-02T11:53:03", "percent_change": -4.16667, "prev_day_close": 1.22500002384186}, {"option": "AMPX270617C00008000", "bid": 2.3, "bid_size": 959.0, "ask": 2.65, "ask_size": 1284.0, "iv": 0.8424, "open_interest": 484.0, "volume": 1.0, "delta": 0.6842, "gamma": 0.0666, "vega": 0.024, "theta": -0.0039, "rho": 0.0206, "theo": 2.4235, "change": 0.05, "open": 2.6, "high": 2.6, "low": 2.6, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-02T09:55:19", "percent_change": 1.96079, "prev_day_close": 2.47500002384186}, {"option": "AMPX270617P00008000", "bid": 1.65, "bid_size": 1487.0, "ask": 2.05, "ask_size": 2149.0, "iv": 0.8589, "open_interest": 439.0, "volume": 0.0, "delta": -0.3336, "gamma": 0.069, "vega": 0.0241, "theta": -0.0042, "rho": -0.0223, "theo": 1.7586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-10-23T13:50:57", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "AMPX270617C00009000", "bid": 1.85, "bid_size": 1403.0, "ask": 2.4, "ask_size": 1223.0, "iv": 0.8515, "open_interest": 68.0, "volume": 2.0, "delta": 0.6174, "gamma": 0.0706, "vega": 0.0256, "theta": -0.0043, "rho": 0.0194, "theo": 2.0626, "change": -0.035, "open": 2.22, "high": 2.22, "low": 2.14, "tick": "down", "last_trade_price": 2.14, "last_trade_time": "2026-11-02T15:19:31", "percent_change": -1.6092, "prev_day_close": 2.07500004768372}, {"option": "AMPX270617P00009000", "bid": 2.25, "bid_size": 1158.0, "ask": 2.65, "ask_size": 1182.0, "iv": 0.854, "open_interest": 57.0, "volume": 0.0, "delta": -0.4031, "gamma": 0.0737, "vega": 0.0256, "theta": -0.0044, "rho": -0.0269, "theo": 2.3813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-10-30T10:31:28", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "AMPX270617C00010000", "bid": 1.65, "bid_size": 888.0, "ask": 1.9, "ask_size": 1259.0, "iv": 0.8372, "open_interest": 1037.0, "volume": 10.0, "delta": 0.5559, "gamma": 0.0722, "vega": 0.0264, "theta": -0.0045, "rho": 0.018, "theo": 1.7665, "change": 0.12, "open": 1.92, "high": 1.92, "low": 1.92, "tick": "up", "last_trade_price": 1.92, "last_trade_time": "2026-11-02T12:44:03", "percent_change": 6.66667, "prev_day_close": 1.77499997615814}, {"option": "AMPX270617P00010000", "bid": 2.95, "bid_size": 1061.0, "ask": 3.3, "ask_size": 920.0, "iv": 0.8544, "open_interest": 455.0, "volume": 10.0, "delta": -0.4676, "gamma": 0.0761, "vega": 0.0262, "theta": -0.0045, "rho": -0.0309, "theo": 3.0714, "change": -0.005, "open": 3.07, "high": 3.07, "low": 3.07, "tick": "up", "last_trade_price": 3.07, "last_trade_time": "2026-11-02T15:43:39", "percent_change": -0.162599, "prev_day_close": 3.125}, {"option": "AMPX270617C00011000", "bid": 1.3, "bid_size": 1950.0, "ask": 1.7, "ask_size": 1767.0, "iv": 0.8326, "open_interest": 101.0, "volume": 0.0, "delta": 0.5003, "gamma": 0.0721, "vega": 0.0266, "theta": -0.0046, "rho": 0.0166, "theo": 1.5222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.51, "last_trade_time": "2026-10-26T15:17:54", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "AMPX270617P00011000", "bid": 3.6, "bid_size": 1173.0, "ask": 4.0, "ask_size": 174.0, "iv": 0.835, "open_interest": 23.0, "volume": 0.0, "delta": -0.5264, "gamma": 0.0768, "vega": 0.0262, "theta": -0.0045, "rho": -0.0344, "theo": 3.8157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-09-23T11:54:38", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "AMPX270617C00012000", "bid": 1.15, "bid_size": 1553.0, "ask": 1.45, "ask_size": 1867.0, "iv": 0.8403, "open_interest": 837.0, "volume": 11.0, "delta": 0.4505, "gamma": 0.0709, "vega": 0.0264, "theta": -0.0047, "rho": 0.0152, "theo": 1.3195, "change": -0.045, "open": 1.45, "high": 1.45, "low": 1.28, "tick": "down", "last_trade_price": 1.28, "last_trade_time": "2026-11-02T15:54:32", "percent_change": -3.39623, "prev_day_close": 1.32500004768372}, {"option": "AMPX270617P00012000", "bid": 4.4, "bid_size": 1283.0, "ask": 4.8, "ask_size": 752.0, "iv": 0.8462, "open_interest": 426.0, "volume": 0.0, "delta": -0.5796, "gamma": 0.0763, "vega": 0.0257, "theta": -0.0044, "rho": -0.0371, "theo": 4.6039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.72, "last_trade_time": "2026-10-15T15:41:50", "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "AMPX270617C00013000", "bid": 0.95, "bid_size": 1799.0, "ask": 1.35, "ask_size": 2496.0, "iv": 0.8541, "open_interest": 7.0, "volume": 0.0, "delta": 0.4062, "gamma": 0.0688, "vega": 0.0258, "theta": -0.0046, "rho": 0.0139, "theo": 1.1501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-10-21T12:56:23", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "AMPX270617P00013000", "bid": 5.2, "bid_size": 1027.0, "ask": 5.6, "ask_size": 178.0, "iv": 0.8429, "open_interest": 116.0, "volume": 0.0, "delta": -0.6275, "gamma": 0.0751, "vega": 0.0248, "theta": -0.0042, "rho": -0.0393, "theo": 5.4278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.78, "last_trade_time": "2026-10-21T10:04:16", "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "AMPX270617C00015000", "bid": 0.7, "bid_size": 1941.0, "ask": 1.0, "ask_size": 1716.0, "iv": 0.8504, "open_interest": 1405.0, "volume": 20.0, "delta": 0.332, "gamma": 0.0634, "vega": 0.0241, "theta": -0.0044, "rho": 0.0117, "theo": 0.8871, "change": 0.05, "open": 0.95, "high": 0.95, "low": 0.95, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-02T12:44:03", "percent_change": 5.55555, "prev_day_close": 0.900000005960464}, {"option": "AMPX270617P00015000", "bid": 6.9, "bid_size": 1623.0, "ask": 7.3, "ask_size": 464.0, "iv": 0.8396, "open_interest": 3083.0, "volume": 0.0, "delta": -0.7094, "gamma": 0.0712, "vega": 0.0222, "theta": -0.0037, "rho": -0.0414, "theo": 7.1575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-10-30T14:35:21", "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "AMPX270617C00017000", "bid": 0.6, "bid_size": 1099.0, "ask": 0.8, "ask_size": 1581.0, "iv": 0.8778, "open_interest": 181.0, "volume": 0.0, "delta": 0.2736, "gamma": 0.0573, "vega": 0.022, "theta": -0.0041, "rho": 0.0098, "theo": 0.6964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-10-27T14:33:40", "percent_change": 0.0, "prev_day_close": 0.700000017881394}, {"option": "AMPX270617P00017000", "bid": 8.7, "bid_size": 1615.0, "ask": 9.2, "ask_size": 1090.0, "iv": 0.8669, "open_interest": 4493.0, "volume": 0.0, "delta": -0.7762, "gamma": 0.0669, "vega": 0.0193, "theta": -0.0031, "rho": -0.0412, "theo": 8.9676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.36, "last_trade_time": "2026-10-29T11:30:15", "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "AMPX270617C00020000", "bid": 0.4, "bid_size": 1480.0, "ask": 0.6, "ask_size": 1719.0, "iv": 0.8903, "open_interest": 323.0, "volume": 11.0, "delta": 0.2078, "gamma": 0.0485, "vega": 0.0189, "theta": -0.0036, "rho": 0.0076, "theo": 0.4982, "change": 0.0, "open": 0.53, "high": 0.53, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-02T14:09:57", "percent_change": -2.98023e-06, "prev_day_close": 0.500000014901161}, {"option": "AMPX270617P00020000", "bid": 11.5, "bid_size": 514.0, "ask": 12.0, "ask_size": 174.0, "iv": 0.8641, "open_interest": 44.0, "volume": 0.0, "delta": -0.8551, "gamma": 0.0604, "vega": 0.0144, "theta": -0.0022, "rho": -0.0368, "theo": 11.784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.39, "last_trade_time": "2026-10-19T15:34:50", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "AMPX270617C00022000", "bid": 0.3, "bid_size": 1946.0, "ask": 0.5, "ask_size": 1312.0, "iv": 0.894, "open_interest": 541.0, "volume": 0.0, "delta": 0.1746, "gamma": 0.0432, "vega": 0.017, "theta": -0.0032, "rho": 0.0065, "theo": 0.4049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-10-26T09:30:02", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "AMPX270617P00022000", "bid": 13.4, "bid_size": 473.0, "ask": 13.9, "ask_size": 150.0, "iv": 0.8296, "open_interest": 18.0, "volume": 0.0, "delta": -0.8972, "gamma": 0.0562, "vega": 0.0107, "theta": -0.0016, "rho": -0.0304, "theo": 13.7092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.05, "last_trade_time": "2026-10-08T09:53:49", "percent_change": 0.0, "prev_day_close": 13.6499996185303}, {"option": "AMPX270617C00025000", "bid": 0.2, "bid_size": 2559.0, "ask": 0.4, "ask_size": 1488.0, "iv": 0.9049, "open_interest": 181.0, "volume": 0.0, "delta": 0.1364, "gamma": 0.0362, "vega": 0.0144, "theta": -0.0028, "rho": 0.0051, "theo": 0.3027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-10-30T11:35:57", "percent_change": 0.0, "prev_day_close": 0.300000004470348}, {"option": "AMPX270617P00025000", "bid": 16.3, "bid_size": 394.0, "ask": 16.8, "ask_size": 20.0, "iv": 0.0, "open_interest": 5.0, "volume": 2.0, "delta": -0.9502, "gamma": 0.0553, "vega": 0.0057, "theta": -0.0003, "rho": -0.0139, "theo": 16.644, "change": -0.14, "open": 16.31, "high": 16.31, "low": 16.31, "tick": "down", "last_trade_price": 16.31, "last_trade_time": "2026-11-02T10:21:02", "percent_change": -0.851063, "prev_day_close": 16.5499992370605}, {"option": "AMPX270617C00027000", "bid": 0.2, "bid_size": 1392.0, "ask": 0.4, "ask_size": 2465.0, "iv": 0.9484, "open_interest": 82.0, "volume": 0.0, "delta": 0.1166, "gamma": 0.0322, "vega": 0.0129, "theta": -0.0025, "rho": 0.0044, "theo": 0.2523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-29T10:01:04", "percent_change": 0.0, "prev_day_close": 0.300000004470348}, {"option": "AMPX270617P00027000", "bid": 18.3, "bid_size": 384.0, "ask": 18.8, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.975, "gamma": 0.0413, "vega": 0.0031, "theta": -0.0003, "rho": -0.0106, "theo": 18.6269, "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": 18.5499992370605}, {"option": "AMPX270617C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 2856.0, "iv": 0.9877, "open_interest": 423.0, "volume": 0.0, "delta": 0.0932, "gamma": 0.0271, "vega": 0.011, "theta": -0.0021, "rho": 0.0035, "theo": 0.1949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-10-28T13:21:27", "percent_change": 0.0, "prev_day_close": 0.224999997764826}, {"option": "AMPX270617P00030000", "bid": 21.1, "bid_size": 319.0, "ask": 22.1, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9951, "gamma": 0.0085, "vega": 0.0, "theta": -0.0024, "rho": 0.0, "theo": 21.6257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "AMPX270617C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 2875.0, "iv": 1.0223, "open_interest": 26.0, "volume": 0.0, "delta": 0.0808, "gamma": 0.0243, "vega": 0.0099, "theta": -0.0019, "rho": 0.0031, "theo": 0.1655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-10-22T12:50:59", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "AMPX270617P00032000", "bid": 23.2, "bid_size": 281.0, "ask": 24.0, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0024, "rho": 0.0, "theo": 23.6257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "AMPX270617C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1771.0, "iv": 0.9798, "open_interest": 47.0, "volume": 0.0, "delta": 0.0658, "gamma": 0.0206, "vega": 0.0084, "theta": -0.0017, "rho": 0.0025, "theo": 0.1312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-10-22T12:50:59", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "AMPX270617P00035000", "bid": 26.3, "bid_size": 189.0, "ask": 27.0, "ask_size": 13.0, "iv": 1.1471, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0024, "rho": 0.0, "theo": 26.6257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5499992370605}, {"option": "AMPX280121C00001000", "bid": 7.0, "bid_size": 243.0, "ask": 8.3, "ask_size": 177.0, "iv": 1.2211, "open_interest": 94.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0023, "vega": 0.0023, "theta": 0.0, "rho": 0.01, "theo": 7.631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.1, "last_trade_time": "2026-10-28T12:51:22", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "AMPX280121P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 14.0, "iv": 1.1404, "open_interest": 0.0, "volume": 0.0, "delta": -0.009, "gamma": 0.0023, "vega": 0.0023, "theta": -0.0003, "rho": -0.0014, "theo": 0.0505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "AMPX280121C00002000", "bid": 6.4, "bid_size": 528.0, "ask": 7.1, "ask_size": 616.0, "iv": 0.9214, "open_interest": 105.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0065, "vega": 0.005, "theta": 0.0, "rho": 0.0195, "theo": 6.7413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.6, "last_trade_time": "2026-10-30T12:54:35", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "AMPX280121P00002000", "bid": 0.05, "bid_size": 19.0, "ask": 1.2, "ask_size": 3884.0, "iv": 1.6041, "open_interest": 55.0, "volume": 0.0, "delta": -0.023, "gamma": 0.0066, "vega": 0.0051, "theta": -0.0005, "rho": -0.0033, "theo": 0.1056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-07-24T09:46:13", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "AMPX280121C00003000", "bid": 5.7, "bid_size": 150.0, "ask": 6.2, "ask_size": 245.0, "iv": 0.8542, "open_interest": 77.0, "volume": 0.0, "delta": 0.9679, "gamma": 0.0133, "vega": 0.0096, "theta": -0.0002, "rho": 0.0265, "theo": 5.935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-10-29T14:50:46", "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "AMPX280121P00003000", "bid": 0.15, "bid_size": 1643.0, "ask": 0.35, "ask_size": 1078.0, "iv": 0.8433, "open_interest": 198.0, "volume": 0.0, "delta": -0.051, "gamma": 0.0137, "vega": 0.0098, "theta": -0.0009, "rho": -0.0073, "theo": 0.2455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-07-15T10:39:38", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "AMPX280121C00004000", "bid": 5.0, "bid_size": 555.0, "ask": 5.4, "ask_size": 675.0, "iv": 0.7973, "open_interest": 166.0, "volume": 7.0, "delta": 0.9281, "gamma": 0.0213, "vega": 0.0152, "theta": -0.0008, "rho": 0.0309, "theo": 5.2406, "change": 0.1, "open": 5.4, "high": 5.4, "low": 5.4, "tick": "no_change", "last_trade_price": 5.4, "last_trade_time": "2026-11-02T12:40:52", "percent_change": 1.88679, "prev_day_close": 5.20000004768372}, {"option": "AMPX280121P00004000", "bid": 0.4, "bid_size": 1446.0, "ask": 0.65, "ask_size": 1170.0, "iv": 0.8406, "open_interest": 155.0, "volume": 0.0, "delta": -0.0921, "gamma": 0.022, "vega": 0.0154, "theta": -0.0014, "rho": -0.0135, "theo": 0.5001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-10-13T15:19:30", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "AMPX280121C00005000", "bid": 4.4, "bid_size": 852.0, "ask": 4.8, "ask_size": 1063.0, "iv": 0.7981, "open_interest": 451.0, "volume": 0.0, "delta": 0.8816, "gamma": 0.0288, "vega": 0.0204, "theta": -0.0013, "rho": 0.0333, "theo": 4.6506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-10-29T13:38:01", "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "AMPX280121P00005000", "bid": 0.75, "bid_size": 1684.0, "ask": 1.0, "ask_size": 730.0, "iv": 0.8291, "open_interest": 374.0, "volume": 0.0, "delta": -0.1403, "gamma": 0.03, "vega": 0.0207, "theta": -0.0019, "rho": -0.0208, "theo": 0.8624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.02, "last_trade_time": "2026-10-22T15:46:43", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "AMPX280121C00007000", "bid": 3.5, "bid_size": 718.0, "ask": 3.9, "ask_size": 1114.0, "iv": 0.8207, "open_interest": 320.0, "volume": 0.0, "delta": 0.7846, "gamma": 0.0401, "vega": 0.0286, "theta": -0.0022, "rho": 0.0347, "theo": 3.7205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-10-27T11:09:00", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "AMPX280121P00007000", "bid": 1.7, "bid_size": 2032.0, "ask": 2.0, "ask_size": 204.0, "iv": 0.8289, "open_interest": 781.0, "volume": 0.0, "delta": -0.2423, "gamma": 0.0426, "vega": 0.029, "theta": -0.0026, "rho": -0.0364, "theo": 1.8471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-30T09:51:23", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "AMPX280121C00010000", "bid": 2.65, "bid_size": 1.0, "ask": 3.1, "ask_size": 2106.0, "iv": 0.87, "open_interest": 3274.0, "volume": 7.0, "delta": 0.6525, "gamma": 0.0488, "vega": 0.0352, "theta": -0.003, "rho": 0.0328, "theo": 2.764, "change": 0.2, "open": 2.85, "high": 3.0, "low": 2.8, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-02T11:02:27", "percent_change": 7.14285, "prev_day_close": 2.875}, {"option": "AMPX280121P00010000", "bid": 3.5, "bid_size": 1675.0, "ask": 4.0, "ask_size": 868.0, "iv": 0.8274, "open_interest": 717.0, "volume": 0.0, "delta": -0.3847, "gamma": 0.0535, "vega": 0.0352, "theta": -0.0032, "rho": -0.0575, "theo": 3.7888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-10-30T14:28:14", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "AMPX280121C00012000", "bid": 2.15, "bid_size": 772.0, "ask": 2.6, "ask_size": 1911.0, "iv": 0.861, "open_interest": 1591.0, "volume": 0.0, "delta": 0.5785, "gamma": 0.0508, "vega": 0.037, "theta": -0.0032, "rho": 0.0306, "theo": 2.3176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-10-30T09:34:34", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "AMPX280121P00012000", "bid": 5.0, "bid_size": 1536.0, "ask": 5.5, "ask_size": 142.0, "iv": 0.8343, "open_interest": 514.0, "volume": 0.0, "delta": -0.4669, "gamma": 0.0573, "vega": 0.0364, "theta": -0.0033, "rho": -0.0685, "theo": 5.2908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.4, "last_trade_time": "2026-10-26T11:42:58", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "AMPX280121C00015000", "bid": 1.7, "bid_size": 647.0, "ask": 2.05, "ask_size": 2106.0, "iv": 0.868, "open_interest": 4010.0, "volume": 1.0, "delta": 0.4872, "gamma": 0.0508, "vega": 0.0375, "theta": -0.0034, "rho": 0.0271, "theo": 1.8285, "change": 0.155, "open": 1.98, "high": 1.98, "low": 1.98, "tick": "up", "last_trade_price": 1.98, "last_trade_time": "2026-11-02T12:40:31", "percent_change": 8.49315, "prev_day_close": 1.80000001192093}, {"option": "AMPX280121P00015000", "bid": 7.4, "bid_size": 1529.0, "ask": 8.0, "ask_size": 838.0, "iv": 0.8428, "open_interest": 4854.0, "volume": 0.0, "delta": -0.5719, "gamma": 0.0599, "vega": 0.0355, "theta": -0.0033, "rho": -0.0796, "theo": 7.7451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.2, "last_trade_time": "2026-10-19T14:34:47", "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "AMPX280121C00017000", "bid": 1.45, "bid_size": 766.0, "ask": 1.7, "ask_size": 812.0, "iv": 0.8591, "open_interest": 2610.0, "volume": 1.0, "delta": 0.4374, "gamma": 0.0497, "vega": 0.0369, "theta": -0.0034, "rho": 0.025, "theo": 1.5848, "change": 0.095, "open": 1.67, "high": 1.67, "low": 1.67, "tick": "down", "last_trade_price": 1.67, "last_trade_time": "2026-11-02T10:23:56", "percent_change": 6.03174, "prev_day_close": 1.57500004768372}, {"option": "AMPX280121P00017000", "bid": 9.1, "bid_size": 1534.0, "ask": 9.7, "ask_size": 575.0, "iv": 0.8387, "open_interest": 1032.0, "volume": 0.0, "delta": -0.6318, "gamma": 0.0608, "vega": 0.0337, "theta": -0.0032, "rho": -0.0835, "theo": 9.477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.25, "last_trade_time": "2026-09-15T09:40:18", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "AMPX280121C00020000", "bid": 1.2, "bid_size": 323.0, "ask": 1.5, "ask_size": 2007.0, "iv": 0.8835, "open_interest": 1432.0, "volume": 0.0, "delta": 0.3757, "gamma": 0.0472, "vega": 0.0355, "theta": -0.0033, "rho": 0.0221, "theo": 1.3022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-10-30T12:32:50", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "AMPX280121P00020000", "bid": 11.8, "bid_size": 984.0, "ask": 12.4, "ask_size": 113.0, "iv": 0.8446, "open_interest": 47.0, "volume": 0.0, "delta": -0.7096, "gamma": 0.0613, "vega": 0.03, "theta": -0.003, "rho": -0.0846, "theo": 12.175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.2, "last_trade_time": "2026-10-30T15:48:22", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "AMPX280121C00022000", "bid": 0.9, "bid_size": 1954.0, "ask": 1.3, "ask_size": 1120.0, "iv": 0.8591, "open_interest": 470.0, "volume": 0.0, "delta": 0.3414, "gamma": 0.0454, "vega": 0.0342, "theta": -0.0032, "rho": 0.0204, "theo": 1.1539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-10-30T14:27:51", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "AMPX280121P00022000", "bid": 13.7, "bid_size": 171.0, "ask": 14.4, "ask_size": 88.0, "iv": 0.8851, "open_interest": 16.0, "volume": 0.0, "delta": -0.7543, "gamma": 0.061, "vega": 0.0268, "theta": -0.0028, "rho": -0.0801, "theo": 14.0228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.18, "last_trade_time": "2026-09-30T14:19:39", "percent_change": 0.0, "prev_day_close": 14.0499997138977}, {"option": "AMPX280121C00025000", "bid": 0.7, "bid_size": 2054.0, "ask": 1.2, "ask_size": 750.0, "iv": 0.8739, "open_interest": 1674.0, "volume": 0.0, "delta": 0.298, "gamma": 0.0424, "vega": 0.0323, "theta": -0.0031, "rho": 0.0182, "theo": 0.9748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.18, "last_trade_time": "2026-10-29T09:36:28", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "AMPX280121P00025000", "bid": 16.3, "bid_size": 707.0, "ask": 17.3, "ask_size": 136.0, "iv": 0.8562, "open_interest": 60.0, "volume": 0.0, "delta": -0.8159, "gamma": 0.0618, "vega": 0.0228, "theta": -0.0026, "rho": -0.0764, "theo": 16.855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.18, "last_trade_time": "2026-10-14T15:49:32", "percent_change": 0.0, "prev_day_close": 16.8000001907349}, {"option": "AMPX280121C00027000", "bid": 0.8, "bid_size": 236.0, "ask": 1.05, "ask_size": 1579.0, "iv": 0.901, "open_interest": 17.0, "volume": 0.0, "delta": 0.2735, "gamma": 0.0405, "vega": 0.0309, "theta": -0.003, "rho": 0.0168, "theo": 0.8773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-10-30T10:42:09", "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "AMPX280121P00027000", "bid": 18.4, "bid_size": 627.0, "ask": 19.0, "ask_size": 62.0, "iv": 0.839, "open_interest": 0.0, "volume": 0.0, "delta": -0.8506, "gamma": 0.0608, "vega": 0.0187, "theta": -0.0023, "rho": -0.0639, "theo": 18.7713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "AMPX280121C00030000", "bid": 0.7, "bid_size": 14.0, "ask": 1.0, "ask_size": 2077.0, "iv": 0.9229, "open_interest": 228.0, "volume": 1.0, "delta": 0.2419, "gamma": 0.0377, "vega": 0.029, "theta": -0.0028, "rho": 0.0151, "theo": 0.7559, "change": 0.115, "open": 0.94, "high": 0.94, "low": 0.94, "tick": "up", "last_trade_price": 0.94, "last_trade_time": "2026-11-02T09:54:48", "percent_change": 13.9394, "prev_day_close": 0.849999994039536}, {"option": "AMPX280121P00030000", "bid": 21.4, "bid_size": 442.0, "ask": 21.9, "ask_size": 66.0, "iv": 0.8587, "open_interest": 10.0, "volume": 0.0, "delta": -0.9026, "gamma": 0.0618, "vega": 0.0136, "theta": -0.0021, "rho": -0.0518, "theo": 21.69, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.13, "last_trade_time": "2026-06-03T11:37:47", "percent_change": 0.0, "prev_day_close": 21.6499996185303}, {"option": "AMPX280121C00032000", "bid": 0.6, "bid_size": 871.0, "ask": 0.85, "ask_size": 1085.0, "iv": 0.9074, "open_interest": 30.0, "volume": 0.0, "delta": 0.2237, "gamma": 0.036, "vega": 0.0277, "theta": -0.0027, "rho": 0.0141, "theo": 0.6881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-10-22T12:55:30", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "AMPX280121P00032000", "bid": 23.3, "bid_size": 425.0, "ask": 23.9, "ask_size": 119.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9322, "gamma": 0.0626, "vega": 0.0111, "theta": -0.002, "rho": -0.0429, "theo": 23.649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5999994277954}, {"option": "AMPX280121C00035000", "bid": 0.55, "bid_size": 692.0, "ask": 0.8, "ask_size": 1770.0, "iv": 0.9263, "open_interest": 169.0, "volume": 9.0, "delta": 0.2, "gamma": 0.0335, "vega": 0.026, "theta": -0.0025, "rho": 0.0127, "theo": 0.6018, "change": 0.005, "open": 0.65, "high": 0.65, "low": 0.63, "tick": "no_change", "last_trade_price": 0.63, "last_trade_time": "2026-11-02T13:01:45", "percent_change": 0.8, "prev_day_close": 0.675000011920929}, {"option": "AMPX280121P00035000", "bid": 26.2, "bid_size": 278.0, "ask": 26.8, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9629, "gamma": 0.0457, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 26.6257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "AMPX280121C00037000", "bid": 0.35, "bid_size": 2434.0, "ask": 0.75, "ask_size": 1558.0, "iv": 0.9001, "open_interest": 332.0, "volume": 3.0, "delta": 0.1861, "gamma": 0.0319, "vega": 0.0248, "theta": -0.0024, "rho": 0.0119, "theo": 0.5526, "change": 0.01, "open": 0.5, "high": 0.61, "low": 0.5, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-11-02T15:12:54", "percent_change": 1.66667, "prev_day_close": 0.524999991059303}, {"option": "AMPX280121P00037000", "bid": 28.1, "bid_size": 365.0, "ask": 28.9, "ask_size": 182.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9785, "gamma": 0.0264, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 28.6257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.94, "last_trade_time": "2026-08-27T10:38:02", "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "AMPX280616C00003000", "bid": 5.8, "bid_size": 472.0, "ask": 6.8, "ask_size": 616.0, "iv": 0.856, "open_interest": 585.0, "volume": 0.0, "delta": 0.9803, "gamma": 0.0126, "vega": 0.0128, "theta": -0.0001, "rho": 0.0303, "theo": 6.3412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.88, "last_trade_time": "2026-10-15T14:39:14", "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "AMPX280616P00003000", "bid": 0.3, "bid_size": 276.0, "ask": 0.5, "ask_size": 16.0, "iv": 0.8733, "open_interest": 72.0, "volume": 0.0, "delta": -0.0614, "gamma": 0.0131, "vega": 0.0131, "theta": -0.001, "rho": -0.0131, "theo": 0.4198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.47, "last_trade_time": "2026-10-15T10:18:11", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "AMPX280616C00004000", "bid": 5.1, "bid_size": 296.0, "ask": 6.3, "ask_size": 338.0, "iv": 0.8528, "open_interest": 30.0, "volume": 0.0, "delta": 0.9449, "gamma": 0.0186, "vega": 0.0183, "theta": -0.0006, "rho": 0.0357, "theo": 5.7078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.63, "last_trade_time": "2026-10-20T09:33:48", "percent_change": 0.0, "prev_day_close": 5.80000019073486}, {"option": "AMPX280616P00004000", "bid": 0.6, "bid_size": 1631.0, "ask": 0.9, "ask_size": 952.0, "iv": 0.8725, "open_interest": 150.0, "volume": 0.0, "delta": -0.0984, "gamma": 0.0196, "vega": 0.0187, "theta": -0.0013, "rho": -0.0208, "theo": 0.7211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.93, "last_trade_time": "2026-08-03T12:01:53", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "AMPX280616C00005000", "bid": 4.8, "bid_size": 606.0, "ask": 5.5, "ask_size": 981.0, "iv": 0.8371, "open_interest": 193.0, "volume": 0.0, "delta": 0.9054, "gamma": 0.0241, "vega": 0.0235, "theta": -0.001, "rho": 0.0389, "theo": 5.1789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.24, "last_trade_time": "2026-10-20T09:33:48", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "AMPX280616P00005000", "bid": 1.0, "bid_size": 1629.0, "ask": 1.45, "ask_size": 1624.0, "iv": 0.8884, "open_interest": 8.0, "volume": 1.0, "delta": -0.1402, "gamma": 0.0256, "vega": 0.024, "theta": -0.0016, "rho": -0.03, "theo": 1.1316, "change": 0.01, "open": 1.21, "high": 1.21, "low": 1.21, "tick": "up", "last_trade_price": 1.21, "last_trade_time": "2026-11-02T13:46:14", "percent_change": 0.833334, "prev_day_close": 1.22500002384186}, {"option": "AMPX280616C00008000", "bid": 3.7, "bid_size": 685.0, "ask": 4.4, "ask_size": 1337.0, "iv": 0.864, "open_interest": 370.0, "volume": 50.0, "delta": 0.7886, "gamma": 0.0353, "vega": 0.0347, "theta": -0.002, "rho": 0.0416, "theo": 4.0221, "change": 0.4, "open": 4.4, "high": 4.4, "low": 4.3, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-11-02T09:38:18", "percent_change": 10.2564, "prev_day_close": 4.05000007152557}, {"option": "AMPX280616P00008000", "bid": 2.6, "bid_size": 1695.0, "ask": 3.1, "ask_size": 890.0, "iv": 0.8646, "open_interest": 158.0, "volume": 0.0, "delta": -0.2666, "gamma": 0.039, "vega": 0.0351, "theta": -0.0024, "rho": -0.0578, "theo": 2.8196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.78, "last_trade_time": "2026-10-08T12:17:26", "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "AMPX280616C00010000", "bid": 3.1, "bid_size": 1037.0, "ask": 3.6, "ask_size": 1065.0, "iv": 0.83, "open_interest": 322.0, "volume": 3.0, "delta": 0.72, "gamma": 0.0395, "vega": 0.0391, "theta": -0.0024, "rho": 0.041, "theo": 3.4788, "change": 0.2, "open": 3.5, "high": 3.6, "low": 3.5, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-11-02T13:34:22", "percent_change": 5.88235, "prev_day_close": 3.34999990463257}, {"option": "AMPX280616P00010000", "bid": 3.9, "bid_size": 1144.0, "ask": 4.6, "ask_size": 686.0, "iv": 0.8774, "open_interest": 44.0, "volume": 0.0, "delta": -0.3433, "gamma": 0.0448, "vega": 0.0391, "theta": -0.0027, "rho": -0.0738, "theo": 4.1927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-10-19T15:01:04", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "AMPX280616C00013000", "bid": 2.5, "bid_size": 1156.0, "ask": 3.3, "ask_size": 1719.0, "iv": 0.879, "open_interest": 1238.0, "volume": 0.0, "delta": 0.6323, "gamma": 0.0426, "vega": 0.0427, "theta": -0.0028, "rho": 0.0389, "theo": 2.869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-10-30T14:42:02", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "AMPX280616P00013000", "bid": 6.2, "bid_size": 1087.0, "ask": 6.9, "ask_size": 843.0, "iv": 0.8876, "open_interest": 174.0, "volume": 0.0, "delta": -0.4449, "gamma": 0.0506, "vega": 0.0415, "theta": -0.0029, "rho": -0.0925, "theo": 6.4838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.87, "last_trade_time": "2026-10-21T10:22:45", "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "AMPX280616C00015000", "bid": 2.2, "bid_size": 581.0, "ask": 2.95, "ask_size": 773.0, "iv": 0.8811, "open_interest": 739.0, "volume": 0.0, "delta": 0.5828, "gamma": 0.0435, "vega": 0.0438, "theta": -0.0029, "rho": 0.0372, "theo": 2.5564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.69, "last_trade_time": "2026-10-27T15:35:23", "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "AMPX280616P00015000", "bid": 7.7, "bid_size": 1261.0, "ask": 8.4, "ask_size": 177.0, "iv": 0.8598, "open_interest": 321.0, "volume": 0.0, "delta": -0.5047, "gamma": 0.0533, "vega": 0.0416, "theta": -0.0029, "rho": -0.1018, "theo": 8.1207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.4, "last_trade_time": "2026-10-30T11:29:11", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "AMPX280616C00017000", "bid": 1.9, "bid_size": 1441.0, "ask": 2.65, "ask_size": 1664.0, "iv": 0.8764, "open_interest": 262.0, "volume": 0.0, "delta": 0.5392, "gamma": 0.0437, "vega": 0.0442, "theta": -0.003, "rho": 0.0354, "theo": 2.2973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-10-30T13:39:14", "percent_change": 0.0, "prev_day_close": 2.27500003576279}, {"option": "AMPX280616P00017000", "bid": 9.4, "bid_size": 560.0, "ask": 10.2, "ask_size": 92.0, "iv": 0.8759, "open_interest": 319.0, "volume": 0.0, "delta": -0.5591, "gamma": 0.0555, "vega": 0.0407, "theta": -0.0029, "rho": -0.108, "theo": 9.8226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.72, "last_trade_time": "2026-08-24T15:56:16", "percent_change": 0.0, "prev_day_close": 9.7999997138977}, {"option": "AMPX280616C00020000", "bid": 1.65, "bid_size": 563.0, "ask": 2.55, "ask_size": 918.0, "iv": 0.9141, "open_interest": 314.0, "volume": 0.0, "delta": 0.4831, "gamma": 0.0432, "vega": 0.044, "theta": -0.0031, "rho": 0.0329, "theo": 1.9834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-10-23T10:12:17", "percent_change": 0.0, "prev_day_close": 1.99999994039536}, {"option": "AMPX280616P00020000", "bid": 12.0, "bid_size": 557.0, "ask": 13.0, "ask_size": 141.0, "iv": 0.8959, "open_interest": 163.0, "volume": 0.0, "delta": -0.6323, "gamma": 0.0579, "vega": 0.0379, "theta": -0.0028, "rho": -0.1107, "theo": 12.469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-09-24T11:36:59", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "AMPX280616C00022000", "bid": 1.5, "bid_size": 402.0, "ask": 2.1, "ask_size": 667.0, "iv": 0.8886, "open_interest": 154.0, "volume": 0.0, "delta": 0.4508, "gamma": 0.0426, "vega": 0.0436, "theta": -0.0031, "rho": 0.0312, "theo": 1.8117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.74, "last_trade_time": "2026-10-23T14:31:08", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "AMPX280616P00022000", "bid": 13.8, "bid_size": 604.0, "ask": 14.7, "ask_size": 114.0, "iv": 0.8822, "open_interest": 209.0, "volume": 0.0, "delta": -0.6764, "gamma": 0.0593, "vega": 0.036, "theta": -0.0027, "rho": -0.1117, "theo": 14.2822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.88, "last_trade_time": "2026-08-18T11:03:12", "percent_change": 0.0, "prev_day_close": 14.2000002861023}, {"option": "AMPX280616C00025000", "bid": 1.4, "bid_size": 1106.0, "ask": 2.0, "ask_size": 1803.0, "iv": 0.9205, "open_interest": 364.0, "volume": 0.0, "delta": 0.4086, "gamma": 0.0413, "vega": 0.0426, "theta": -0.003, "rho": 0.029, "theo": 1.5965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.53, "last_trade_time": "2026-10-30T13:17:33", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "AMPX280616P00025000", "bid": 16.5, "bid_size": 728.0, "ask": 17.6, "ask_size": 150.0, "iv": 0.8927, "open_interest": 43.0, "volume": 0.0, "delta": -0.7371, "gamma": 0.0611, "vega": 0.0312, "theta": -0.0025, "rho": -0.1044, "theo": 17.061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.19, "last_trade_time": "2026-09-30T14:19:39", "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "AMPX280616C00027000", "bid": 1.25, "bid_size": 1355.0, "ask": 1.85, "ask_size": 1751.0, "iv": 0.9171, "open_interest": 105.0, "volume": 0.0, "delta": 0.384, "gamma": 0.0404, "vega": 0.0418, "theta": -0.003, "rho": 0.0276, "theo": 1.4753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.56, "last_trade_time": "2026-10-21T14:51:39", "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "AMPX280616P00027000", "bid": 18.4, "bid_size": 699.0, "ask": 19.2, "ask_size": 40.0, "iv": 0.8424, "open_interest": 2.0, "volume": 0.0, "delta": -0.7745, "gamma": 0.0625, "vega": 0.0288, "theta": -0.0024, "rho": -0.1034, "theo": 18.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.3, "last_trade_time": "2026-05-14T13:39:01", "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "AMPX280616C00030000", "bid": 1.1, "bid_size": 1499.0, "ask": 1.6, "ask_size": 1539.0, "iv": 0.9108, "open_interest": 57.0, "volume": 1.0, "delta": 0.3514, "gamma": 0.039, "vega": 0.0404, "theta": -0.0029, "rho": 0.0257, "theo": 1.3197, "change": 0.075, "open": 1.4, "high": 1.4, "low": 1.4, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-02T09:54:48", "percent_change": 5.66038, "prev_day_close": 1.35000002384186}, {"option": "AMPX280616P00030000", "bid": 21.3, "bid_size": 506.0, "ask": 22.1, "ask_size": 67.0, "iv": 0.8462, "open_interest": 11.0, "volume": 0.0, "delta": -0.8267, "gamma": 0.0636, "vega": 0.0237, "theta": -0.0023, "rho": -0.0869, "theo": 21.8114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2026-09-29T09:30:02", "percent_change": 0.0, "prev_day_close": 21.6999998092651}, {"option": "AMPX280616C00032000", "bid": 1.05, "bid_size": 1428.0, "ask": 1.5, "ask_size": 1485.0, "iv": 0.9172, "open_interest": 408.0, "volume": 0.0, "delta": 0.3321, "gamma": 0.038, "vega": 0.0395, "theta": -0.0029, "rho": 0.0245, "theo": 1.23, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-10-26T12:21:03", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "AMPX280616P00032000", "bid": 23.2, "bid_size": 486.0, "ask": 24.0, "ask_size": 54.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8598, "gamma": 0.0658, "vega": 0.0187, "theta": -0.0021, "rho": -0.0731, "theo": 23.7459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6000003814697}, {"option": "AMPX280616C00035000", "bid": 0.9, "bid_size": 1669.0, "ask": 1.5, "ask_size": 1773.0, "iv": 0.932, "open_interest": 123.0, "volume": 0.0, "delta": 0.3062, "gamma": 0.0365, "vega": 0.0381, "theta": -0.0028, "rho": 0.0229, "theo": 1.1128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.01, "last_trade_time": "2026-10-22T12:58:29", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "AMPX280616P00035000", "bid": 26.0, "bid_size": 471.0, "ask": 26.9, "ask_size": 59.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9049, "gamma": 0.0669, "vega": 0.0135, "theta": -0.0016, "rho": -0.0559, "theo": 26.6736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.71, "last_trade_time": "2026-09-21T13:29:39", "percent_change": 0.0, "prev_day_close": 26.4499998092651}, {"option": "AMPX280616C00037000", "bid": 0.9, "bid_size": 1365.0, "ask": 1.35, "ask_size": 1576.0, "iv": 0.9329, "open_interest": 1440.0, "volume": 3.0, "delta": 0.2907, "gamma": 0.0355, "vega": 0.0372, "theta": -0.0027, "rho": 0.0219, "theo": 1.0443, "change": 0.005, "open": 0.92, "high": 1.03, "low": 0.92, "tick": "up", "last_trade_price": 1.03, "last_trade_time": "2026-11-02T15:12:54", "percent_change": 0.487807, "prev_day_close": 1.125}, {"option": "AMPX280616P00037000", "bid": 28.0, "bid_size": 465.0, "ask": 28.9, "ask_size": 109.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.9291, "gamma": 0.0611, "vega": 0.01, "theta": -0.0014, "rho": -0.042, "theo": 28.6443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.25, "last_trade_time": "2026-07-23T10:22:59", "percent_change": 0.0, "prev_day_close": 28.4499998092651}, {"option": "AMPX290119C00001000", "bid": 5.3, "bid_size": 13.0, "ask": 10.0, "ask_size": 20.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0026, "vega": 0.0043, "theta": 0.0, "rho": 0.015, "theo": 7.7676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.21, "last_trade_time": "2026-10-23T12:17:46", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "AMPX290119P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 399.0, "iv": 1.1701, "open_interest": 0.0, "volume": 0.0, "delta": -0.0135, "gamma": 0.0027, "vega": 0.0044, "theta": -0.0003, "rho": -0.0046, "theo": 0.1161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "AMPX290119C00002000", "bid": 6.7, "bid_size": 18.0, "ask": 7.7, "ask_size": 174.0, "iv": 1.0717, "open_interest": 24.0, "volume": 0.0, "delta": 0.9872, "gamma": 0.0067, "vega": 0.0096, "theta": 0.0, "rho": 0.0273, "theo": 7.0345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-10-29T10:10:42", "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "AMPX290119P00002000", "bid": 0.2, "bid_size": 9.0, "ask": 0.55, "ask_size": 247.0, "iv": 0.9946, "open_interest": 3.0, "volume": 0.0, "delta": -0.0353, "gamma": 0.007, "vega": 0.0098, "theta": -0.0005, "rho": -0.0112, "theo": 0.2873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-30T15:10:04", "percent_change": 0.0, "prev_day_close": 0.375000007450581}, {"option": "AMPX290119C00003000", "bid": 5.9, "bid_size": 220.0, "ask": 7.2, "ask_size": 170.0, "iv": 0.9563, "open_interest": 3.0, "volume": 0.0, "delta": 0.9582, "gamma": 0.0113, "vega": 0.0157, "theta": -0.0001, "rho": 0.0351, "theo": 6.4352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-10-14T11:18:48", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "AMPX290119P00003000", "bid": 0.5, "bid_size": 7.0, "ask": 0.7, "ask_size": 2.0, "iv": 0.8854, "open_interest": 0.0, "volume": 0.0, "delta": -0.0658, "gamma": 0.012, "vega": 0.0161, "theta": -0.0008, "rho": -0.0213, "theo": 0.5973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "AMPX290119C00004000", "bid": 5.4, "bid_size": 224.0, "ask": 6.6, "ask_size": 178.0, "iv": 0.9079, "open_interest": 8.0, "volume": 0.0, "delta": 0.9263, "gamma": 0.0154, "vega": 0.0214, "theta": -0.0004, "rho": 0.04, "theo": 5.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-10-16T11:09:55", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "AMPX290119P00004000", "bid": 0.9, "bid_size": 482.0, "ask": 1.15, "ask_size": 163.0, "iv": 0.8835, "open_interest": 5.0, "volume": 0.0, "delta": -0.0999, "gamma": 0.0166, "vega": 0.022, "theta": -0.0011, "rho": -0.033, "theo": 1.0222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.04, "last_trade_time": "2026-10-16T10:58:26", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "AMPX290119C00005000", "bid": 5.0, "bid_size": 501.0, "ask": 5.7, "ask_size": 474.0, "iv": 0.8158, "open_interest": 41.0, "volume": 22.0, "delta": 0.8944, "gamma": 0.0189, "vega": 0.0263, "theta": -0.0008, "rho": 0.0432, "theo": 5.5298, "change": 0.25, "open": 5.54, "high": 5.7, "low": 5.54, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-11-02T13:40:04", "percent_change": 4.58715, "prev_day_close": 5.44999980926514}, {"option": "AMPX290119P00005000", "bid": 1.35, "bid_size": 1425.0, "ask": 1.7, "ask_size": 502.0, "iv": 0.8828, "open_interest": 15.0, "volume": 5.0, "delta": -0.1344, "gamma": 0.0206, "vega": 0.027, "theta": -0.0014, "rho": -0.0451, "theo": 1.5272, "change": -0.005, "open": 1.52, "high": 1.52, "low": 1.52, "tick": "up", "last_trade_price": 1.52, "last_trade_time": "2026-11-02T09:48:35", "percent_change": -0.327867, "prev_day_close": 1.52499997615814}, {"option": "AMPX290119C00007000", "bid": 4.5, "bid_size": 537.0, "ask": 5.4, "ask_size": 743.0, "iv": 0.9146, "open_interest": 168.0, "volume": 1.0, "delta": 0.8334, "gamma": 0.0245, "vega": 0.034, "theta": -0.0013, "rho": 0.0468, "theo": 4.851, "change": 0.25, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-02T09:35:00", "percent_change": 5.26316, "prev_day_close": 4.95000004768372}, {"option": "AMPX290119P00007000", "bid": 2.25, "bid_size": 1420.0, "ask": 3.1, "ask_size": 997.0, "iv": 0.8774, "open_interest": 16.0, "volume": 0.0, "delta": -0.2018, "gamma": 0.0275, "vega": 0.0349, "theta": -0.0018, "rho": -0.0688, "theo": 2.703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-10-23T09:48:01", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "AMPX290119C00010000", "bid": 3.8, "bid_size": 417.0, "ask": 4.4, "ask_size": 886.0, "iv": 0.8896, "open_interest": 74.0, "volume": 4.0, "delta": 0.7519, "gamma": 0.03, "vega": 0.0418, "theta": -0.0018, "rho": 0.0485, "theo": 4.0824, "change": -0.1, "open": 4.09, "high": 4.2, "low": 3.9, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-11-02T15:39:51", "percent_change": -2.5, "prev_day_close": 3.94999992847443}, {"option": "AMPX290119P00010000", "bid": 4.4, "bid_size": 673.0, "ask": 5.1, "ask_size": 543.0, "iv": 0.8857, "open_interest": 8.0, "volume": 0.0, "delta": -0.2958, "gamma": 0.0354, "vega": 0.0424, "theta": -0.0021, "rho": -0.0999, "theo": 4.7489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.67, "last_trade_time": "2026-10-27T13:25:00", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "AMPX290119C00012000", "bid": 3.4, "bid_size": 158.0, "ask": 3.9, "ask_size": 687.0, "iv": 0.8778, "open_interest": 44.0, "volume": 0.0, "delta": 0.704, "gamma": 0.0324, "vega": 0.0451, "theta": -0.002, "rho": 0.0484, "theo": 3.6826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.58, "last_trade_time": "2026-10-30T14:18:26", "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "AMPX290119P00012000", "bid": 5.8, "bid_size": 1249.0, "ask": 6.6, "ask_size": 397.0, "iv": 0.8752, "open_interest": 20.0, "volume": 0.0, "delta": -0.3533, "gamma": 0.0397, "vega": 0.0452, "theta": -0.0023, "rho": -0.1172, "theo": 6.2447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.91, "last_trade_time": "2026-10-05T15:03:36", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "AMPX290119C00015000", "bid": 2.8, "bid_size": 210.0, "ask": 4.0, "ask_size": 444.0, "iv": 0.9475, "open_interest": 24.0, "volume": 0.0, "delta": 0.6408, "gamma": 0.0347, "vega": 0.0483, "theta": -0.0023, "rho": 0.0472, "theo": 3.1997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-10-27T13:31:58", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "AMPX290119P00015000", "bid": 8.1, "bid_size": 407.0, "ask": 9.1, "ask_size": 21.0, "iv": 0.878, "open_interest": 0.0, "volume": 0.0, "delta": -0.4326, "gamma": 0.0449, "vega": 0.0471, "theta": -0.0024, "rho": -0.1366, "theo": 8.6317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "AMPX290119C00017000", "bid": 2.7, "bid_size": 553.0, "ask": 3.6, "ask_size": 1213.0, "iv": 0.928, "open_interest": 169.0, "volume": 0.0, "delta": 0.6038, "gamma": 0.0356, "vega": 0.0495, "theta": -0.0024, "rho": 0.0461, "theo": 2.9363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.91, "last_trade_time": "2026-10-30T12:59:13", "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "AMPX290119P00017000", "bid": 9.9, "bid_size": 311.0, "ask": 10.7, "ask_size": 13.0, "iv": 0.8851, "open_interest": 1.0, "volume": 0.0, "delta": -0.4811, "gamma": 0.0478, "vega": 0.0473, "theta": -0.0024, "rho": -0.1471, "theo": 10.2976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-10-29T10:02:14", "percent_change": 0.0, "prev_day_close": 10.1999998092651}], "symbol": "AMPX", "security_type": "stock", "exchange_id": 3, "current_price": 8.5, "price_change": 0.01, "price_change_percent": 0.1193, "bid": 8.38, "ask": 8.71, "bid_size": 100, "ask_size": 300, "open": 8.86, "high": 9.035, "low": 8.31, "close": 8.38, "prev_day_close": 8.38, "volume": 4725209, "iv30": 92.235, "iv30_change": -0.374, "iv30_change_percent": -0.4038, "seqno": 11134229040, "last_trade_time": "2026-11-02T15:59:59", "tick": "up"}, "symbol": "AMPX"}