{"timestamp": "2026-11-09 23:11:46", "data": {"options": [{"option": "AMPY261120C00001000", "bid": 1.95, "bid_size": 141.0, "ask": 2.45, "ask_size": 50.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9854, "gamma": 0.02, "vega": 0.0002, "theta": -0.0034, "rho": 0.0003, "theo": 2.2284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.52, "last_trade_time": "2026-11-04T10:51:48", "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "AMPY261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 22.0, "iv": 5.7828, "open_interest": 0.0, "volume": 0.0, "delta": -0.0167, "gamma": 0.02, "vega": 0.0002, "theta": -0.0036, "rho": 0.0, "theo": 0.0153, "change": 0.0, "open": 0.0, "high": 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": "AMPY261120C00002000", "bid": 1.05, "bid_size": 142.0, "ask": 1.45, "ask_size": 50.0, "iv": 2.0158, "open_interest": 0.0, "volume": 0.0, "delta": 0.9395, "gamma": 0.11, "vega": 0.0007, "theta": -0.0059, "rho": 0.0006, "theo": 1.249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "AMPY261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 260.0, "iv": 2.7488, "open_interest": 0.0, "volume": 0.0, "delta": -0.0627, "gamma": 0.1103, "vega": 0.0007, "theta": -0.0061, "rho": -0.0001, "theo": 0.0344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "AMPY261120C00003000", "bid": 0.2, "bid_size": 7.0, "ask": 0.35, "ask_size": 30.0, "iv": 0.9231, "open_interest": 47.0, "volume": 300.0, "delta": 0.6934, "gamma": 0.66, "vega": 0.002, "theta": -0.0086, "rho": 0.0007, "theo": 0.3312, "change": -0.195, "open": 0.45, "high": 0.45, "low": 0.28, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-11-09T15:45:56", "percent_change": -41.0526, "prev_day_close": 0.475000008940697}, {"option": "AMPY261120P00003000", "bid": 0.05, "bid_size": 214.0, "ask": 0.2, "ask_size": 262.0, "iv": 1.0033, "open_interest": 1.0, "volume": 1.0, "delta": -0.3103, "gamma": 0.6641, "vega": 0.002, "theta": -0.0087, "rho": -0.0003, "theo": 0.1155, "change": -0.035, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T09:41:09", "percent_change": -28.0, "prev_day_close": 0.125000001862645}, {"option": "AMPY261120C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 35.0, "iv": 1.1514, "open_interest": 157.0, "volume": 0.0, "delta": 0.1355, "gamma": 0.3722, "vega": 0.0012, "theta": -0.0056, "rho": 0.0001, "theo": 0.0362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T13:08:58", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "AMPY261120P00004000", "bid": 0.65, "bid_size": 541.0, "ask": 0.95, "ask_size": 112.0, "iv": 0.7839, "open_interest": 295.0, "volume": 0.0, "delta": -0.8727, "gamma": 0.3802, "vega": 0.0012, "theta": -0.0057, "rho": -0.0007, "theo": 0.8227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-03T15:21:08", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "AMPY261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 39.0, "iv": 2.0657, "open_interest": 615.0, "volume": 0.0, "delta": 0.0526, "gamma": 0.1324, "vega": 0.0006, "theta": -0.0036, "rho": 0.0, "theo": 0.0157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-05T09:36:16", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "AMPY261120P00005000", "bid": 1.55, "bid_size": 141.0, "ask": 2.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9556, "gamma": 0.1367, "vega": 0.0005, "theta": -0.0036, "rho": -0.0006, "theo": 1.8037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-10-23T10:45:30", "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "AMPY261120C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 67.0, "iv": 2.8092, "open_interest": 42.0, "volume": 0.0, "delta": 0.0294, "gamma": 0.0682, "vega": 0.0004, "theta": -0.0027, "rho": 0.0, "theo": 0.0096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-13T09:31:38", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "AMPY261120P00006000", "bid": 2.55, "bid_size": 141.0, "ask": 2.95, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9789, "gamma": 0.0738, "vega": 0.0003, "theta": -0.0025, "rho": -0.0005, "theo": 2.7985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.63, "last_trade_time": "2026-10-28T14:43:05", "percent_change": 0.0, "prev_day_close": 2.67500007152557}, {"option": "AMPY261120C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 35.0, "iv": 2.4298, "open_interest": 2.0, "volume": 0.0, "delta": 0.0193, "gamma": 0.042, "vega": 0.0003, "theta": -0.0021, "rho": 0.0, "theo": 0.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-16T14:26:09", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "AMPY261120P00007000", "bid": 3.6, "bid_size": 141.0, "ask": 4.0, "ask_size": 11.0, "iv": 2.1531, "open_interest": 0.0, "volume": 0.0, "delta": -0.9891, "gamma": 0.0464, "vega": 0.0001, "theta": -0.0017, "rho": -0.0003, "theo": 3.7964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.61, "last_trade_time": "2026-10-28T14:40:04", "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "AMPY261120C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 20.0, "iv": 3.6128, "open_interest": 0.0, "volume": 0.0, "delta": 0.0139, "gamma": 0.0288, "vega": 0.0002, "theta": -0.0017, "rho": 0.0, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 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": "AMPY261120P00008000", "bid": 4.6, "bid_size": 141.0, "ask": 5.0, "ask_size": 11.0, "iv": 2.4531, "open_interest": 1.0, "volume": 0.0, "delta": -0.9944, "gamma": 0.0281, "vega": 0.0001, "theta": -0.0012, "rho": -0.0002, "theo": 4.7956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-10-28T14:40:57", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "AMPY261120C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 37.0, "iv": 3.9208, "open_interest": 0.0, "volume": 0.0, "delta": 0.0106, "gamma": 0.0211, "vega": 0.0001, "theta": -0.0014, "rho": 0.0, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 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": "AMPY261120P00009000", "bid": 5.6, "bid_size": 141.0, "ask": 6.0, "ask_size": 14.0, "iv": 2.7128, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0161, "vega": 0.0, "theta": -0.001, "rho": -0.0001, "theo": 5.7952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-10-28T14:41:55", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "AMPY261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 813.0, "iv": 5.9778, "open_interest": 0.0, "volume": 0.0, "delta": 0.0084, "gamma": 0.0162, "vega": 0.0001, "theta": -0.0012, "rho": 0.0, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 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": "AMPY261120P00010000", "bid": 6.0, "bid_size": 166.0, "ask": 7.4, "ask_size": 85.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0084, "vega": 0.0, "theta": -0.0009, "rho": -0.0001, "theo": 6.7951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "AMPY261218C00001000", "bid": 2.05, "bid_size": 156.0, "ask": 2.45, "ask_size": 46.0, "iv": 2.4081, "open_interest": 0.0, "volume": 0.0, "delta": 0.9708, "gamma": 0.0267, "vega": 0.0007, "theta": -0.0019, "rho": 0.001, "theo": 2.2475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32499992847443}, {"option": "AMPY261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1114.0, "iv": 3.0784, "open_interest": 0.0, "volume": 0.0, "delta": -0.0292, "gamma": 0.0267, "vega": 0.0007, "theta": -0.0021, "rho": -0.0001, "theo": 0.0376, "change": 0.0, "open": 0.0, "high": 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": "AMPY261218C00002000", "bid": 1.05, "bid_size": 486.0, "ask": 1.45, "ask_size": 94.0, "iv": 1.0723, "open_interest": 30.0, "volume": 0.0, "delta": 0.9087, "gamma": 0.1204, "vega": 0.0017, "theta": -0.0027, "rho": 0.0018, "theo": 1.2837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.35, "last_trade_time": "2026-10-29T15:16:21", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "AMPY261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1092.0, "iv": 1.465, "open_interest": 0.0, "volume": 0.0, "delta": -0.0914, "gamma": 0.1207, "vega": 0.0017, "theta": -0.0028, "rho": -0.0004, "theo": 0.0688, "change": 0.0, "open": 0.0, "high": 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": "AMPY261218C00003000", "bid": 0.25, "bid_size": 474.0, "ask": 0.5, "ask_size": 230.0, "iv": 0.6196, "open_interest": 0.0, "volume": 0.0, "delta": 0.6707, "gamma": 0.5326, "vega": 0.0038, "theta": -0.0031, "rho": 0.002, "theo": 0.3848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.499999985098839}, {"option": "AMPY261218P00003000", "bid": 0.1, "bid_size": 301.0, "ask": 0.25, "ask_size": 255.0, "iv": 0.6706, "open_interest": 0.0, "volume": 0.0, "delta": -0.331, "gamma": 0.5366, "vega": 0.0038, "theta": -0.0032, "rho": -0.0012, "theo": 0.1655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "AMPY261218C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 5.0, "iv": 0.6098, "open_interest": 10.0, "volume": 1.0, "delta": 0.2312, "gamma": 0.3783, "vega": 0.0032, "theta": -0.0031, "rho": 0.0007, "theo": 0.0946, "change": -0.05, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T09:56:20", "percent_change": -33.3333, "prev_day_close": 0.150000002235174}, {"option": "AMPY261218P00004000", "bid": 0.8, "bid_size": 36.0, "ask": 0.95, "ask_size": 79.0, "iv": 0.7656, "open_interest": 56.0, "volume": 0.0, "delta": -0.7755, "gamma": 0.387, "vega": 0.0031, "theta": -0.0031, "rho": -0.0024, "theo": 0.8744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-03T15:42:12", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "AMPY261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 412.0, "iv": 1.0962, "open_interest": 17.0, "volume": 0.0, "delta": 0.1349, "gamma": 0.1964, "vega": 0.0023, "theta": -0.003, "rho": 0.0004, "theo": 0.0635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-29T09:31:04", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "AMPY261218P00005000", "bid": 1.55, "bid_size": 156.0, "ask": 1.95, "ask_size": 96.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8728, "gamma": 0.2032, "vega": 0.0022, "theta": -0.0029, "rho": -0.0028, "theo": 1.8425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.65000003576279}, {"option": "AMPY261218C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 180.0, "iv": 1.4917, "open_interest": 0.0, "volume": 0.0, "delta": 0.0986, "gamma": 0.1301, "vega": 0.0018, "theta": -0.0029, "rho": 0.0003, "theo": 0.051, "change": 0.0, "open": 0.0, "high": 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": "AMPY261218P00006000", "bid": 2.55, "bid_size": 156.0, "ask": 2.95, "ask_size": 96.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.91, "gamma": 0.1366, "vega": 0.0017, "theta": -0.0027, "rho": -0.0029, "theo": 2.829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.63, "last_trade_time": "2026-10-28T14:45:28", "percent_change": 0.0, "prev_day_close": 2.67500007152557}, {"option": "AMPY261218C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 202.0, "iv": 1.7261, "open_interest": 0.0, "volume": 0.0, "delta": 0.0792, "gamma": 0.0972, "vega": 0.0015, "theta": -0.0028, "rho": 0.0002, "theo": 0.0437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "AMPY261218P00007000", "bid": 3.6, "bid_size": 155.0, "ask": 4.0, "ask_size": 95.0, "iv": 1.2203, "open_interest": 0.0, "volume": 0.0, "delta": -0.9304, "gamma": 0.1039, "vega": 0.0014, "theta": -0.0026, "rho": -0.003, "theo": 3.8209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "AMPY261218C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 167.0, "iv": 1.9192, "open_interest": 0.0, "volume": 0.0, "delta": 0.067, "gamma": 0.0778, "vega": 0.0013, "theta": -0.0026, "rho": 0.0002, "theo": 0.0388, "change": 0.0, "open": 0.0, "high": 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": "AMPY261218P00008000", "bid": 4.6, "bid_size": 155.0, "ask": 5.0, "ask_size": 95.0, "iv": 1.3948, "open_interest": 1.0, "volume": 0.0, "delta": -0.9435, "gamma": 0.085, "vega": 0.0011, "theta": -0.0024, "rho": -0.0029, "theo": 4.8153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-10-28T14:43:42", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "AMPY261218C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 167.0, "iv": 2.083, "open_interest": 0.0, "volume": 0.0, "delta": 0.0585, "gamma": 0.065, "vega": 0.0012, "theta": -0.0026, "rho": 0.0002, "theo": 0.0352, "change": 0.0, "open": 0.0, "high": 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": "AMPY261218P00009000", "bid": 5.6, "bid_size": 155.0, "ask": 6.0, "ask_size": 95.0, "iv": 1.547, "open_interest": 1.0, "volume": 0.0, "delta": -0.9529, "gamma": 0.0722, "vega": 0.001, "theta": -0.0023, "rho": -0.003, "theo": 5.8111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-10-28T14:44:15", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "AMPY270115C00001000", "bid": 2.05, "bid_size": 5.0, "ask": 2.45, "ask_size": 46.0, "iv": 1.7736, "open_interest": 3.0, "volume": 0.0, "delta": 0.9649, "gamma": 0.0288, "vega": 0.0011, "theta": -0.0013, "rho": 0.0016, "theo": 2.2712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.02, "last_trade_time": "2026-01-29T13:57:12", "percent_change": 0.0, "prev_day_close": 2.32499992847443}, {"option": "AMPY270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1833.0, "iv": 2.3561, "open_interest": 151.0, "volume": 0.0, "delta": -0.036, "gamma": 0.0288, "vega": 0.0011, "theta": -0.0016, "rho": -0.0003, "theo": 0.0551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-01-29T14:00:57", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "AMPY270115C00002000", "bid": 1.05, "bid_size": 482.0, "ask": 1.45, "ask_size": 50.0, "iv": 0.7601, "open_interest": 12.0, "volume": 0.0, "delta": 0.9081, "gamma": 0.1193, "vega": 0.0023, "theta": -0.0016, "rho": 0.0031, "theo": 1.2968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.97, "last_trade_time": "2026-08-13T10:56:47", "percent_change": 0.0, "prev_day_close": 1.34999996423721}, {"option": "AMPY270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1131.0, "iv": 1.1248, "open_interest": 100.0, "volume": 0.0, "delta": -0.093, "gamma": 0.1199, "vega": 0.0023, "theta": -0.0017, "rho": -0.0006, "theo": 0.0721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-04-29T14:26:20", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "AMPY270115C00003000", "bid": 0.35, "bid_size": 185.0, "ask": 0.5, "ask_size": 90.0, "iv": 0.5568, "open_interest": 635.0, "volume": 90.0, "delta": 0.6664, "gamma": 0.455, "vega": 0.005, "theta": -0.0021, "rho": 0.0032, "theo": 0.4368, "change": -0.06, "open": 0.55, "high": 0.55, "low": 0.49, "tick": "no_change", "last_trade_price": 0.49, "last_trade_time": "2026-11-09T15:04:25", "percent_change": -10.9091, "prev_day_close": 0.549999982118607}, {"option": "AMPY270115P00003000", "bid": 0.1, "bid_size": 593.0, "ask": 0.3, "ask_size": 232.0, "iv": 0.5711, "open_interest": 13.0, "volume": 0.0, "delta": -0.3377, "gamma": 0.4614, "vega": 0.005, "theta": -0.0022, "rho": -0.0021, "theo": 0.2047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T10:55:31", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "AMPY270115C00004000", "bid": 0.05, "bid_size": 77.0, "ask": 0.2, "ask_size": 449.0, "iv": 0.6454, "open_interest": 504.0, "volume": 0.0, "delta": 0.3021, "gamma": 0.348, "vega": 0.0048, "theta": -0.0026, "rho": 0.0015, "theo": 0.1624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-05T15:48:18", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "AMPY270115P00004000", "bid": 0.75, "bid_size": 409.0, "ask": 1.05, "ask_size": 192.0, "iv": 0.6643, "open_interest": 85.0, "volume": 0.0, "delta": -0.7083, "gamma": 0.3591, "vega": 0.0047, "theta": -0.0026, "rho": -0.004, "theo": 0.9281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-05T12:05:40", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "AMPY270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 419.0, "iv": 0.8306, "open_interest": 2352.0, "volume": 10.0, "delta": 0.1723, "gamma": 0.2081, "vega": 0.0035, "theta": -0.0023, "rho": 0.0009, "theo": 0.0936, "change": -0.015, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T14:59:17", "percent_change": -20.0, "prev_day_close": 0.0750000011175871}, {"option": "AMPY270115P00005000", "bid": 1.6, "bid_size": 900.0, "ask": 1.95, "ask_size": 162.0, "iv": 0.0, "open_interest": 283.0, "volume": 0.0, "delta": -0.8419, "gamma": 0.2198, "vega": 0.0033, "theta": -0.0022, "rho": -0.0045, "theo": 1.8589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.69, "last_trade_time": "2026-11-06T15:24:11", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "AMPY270115C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 458.0, "iv": 1.1326, "open_interest": 616.0, "volume": 0.0, "delta": 0.1117, "gamma": 0.1374, "vega": 0.0026, "theta": -0.0019, "rho": 0.0006, "theo": 0.061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T12:30:43", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "AMPY270115P00006000", "bid": 2.55, "bid_size": 155.0, "ask": 3.0, "ask_size": 95.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9059, "gamma": 0.1503, "vega": 0.0022, "theta": -0.0018, "rho": -0.0043, "theo": 2.8268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-04-23T12:55:06", "percent_change": 0.0, "prev_day_close": 2.67500007152557}, {"option": "AMPY270115C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 186.0, "iv": 1.3117, "open_interest": 5012.0, "volume": 0.0, "delta": 0.0774, "gamma": 0.0968, "vega": 0.002, "theta": -0.0016, "rho": 0.0004, "theo": 0.0422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T13:41:01", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "AMPY270115P00007000", "bid": 3.6, "bid_size": 156.0, "ask": 4.0, "ask_size": 99.0, "iv": 0.9993, "open_interest": 0.0, "volume": 0.0, "delta": -0.9437, "gamma": 0.1113, "vega": 0.0015, "theta": -0.0014, "rho": -0.0036, "theo": 3.8096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-10-28T14:47:38", "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "AMPY270115C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 62.0, "iv": 1.4592, "open_interest": 28.0, "volume": 0.0, "delta": 0.056, "gamma": 0.0711, "vega": 0.0015, "theta": -0.0013, "rho": 0.0003, "theo": 0.0303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-08-13T10:35:09", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "AMPY270115P00008000", "bid": 4.6, "bid_size": 156.0, "ask": 5.0, "ask_size": 99.0, "iv": 1.14, "open_interest": 0.0, "volume": 0.0, "delta": -0.9682, "gamma": 0.0842, "vega": 0.0009, "theta": -0.001, "rho": -0.0024, "theo": 4.8003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-10-28T14:48:28", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "AMPY270115C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 71.0, "iv": 1.5844, "open_interest": 20.0, "volume": 0.0, "delta": 0.0418, "gamma": 0.0538, "vega": 0.0012, "theta": -0.001, "rho": 0.0002, "theo": 0.0224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-13T09:48:04", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "AMPY270115P00009000", "bid": 5.6, "bid_size": 155.0, "ask": 6.0, "ask_size": 95.0, "iv": 1.2628, "open_interest": 0.0, "volume": 0.0, "delta": -0.9862, "gamma": 0.0708, "vega": 0.0005, "theta": -0.0007, "rho": -0.0018, "theo": 5.7958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.6, "last_trade_time": "2026-10-28T14:46:10", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "AMPY270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.3102, "open_interest": 316.0, "volume": 0.0, "delta": 0.0319, "gamma": 0.0416, "vega": 0.001, "theta": -0.0009, "rho": 0.0002, "theo": 0.0169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-27T10:29:15", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "AMPY270115P00010000", "bid": 6.6, "bid_size": 155.0, "ask": 7.0, "ask_size": 95.0, "iv": 1.372, "open_interest": 0.0, "volume": 0.0, "delta": -0.9957, "gamma": 0.0273, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 6.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-10-28T14:49:02", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "AMPY270416C00001000", "bid": 2.05, "bid_size": 8.0, "ask": 2.45, "ask_size": 47.0, "iv": 1.0329, "open_interest": 0.0, "volume": 0.0, "delta": 0.9666, "gamma": 0.0282, "vega": 0.0016, "theta": -0.0004, "rho": 0.0035, "theo": 2.2861, "change": 0.0, "open": 0.0, "high": 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": "AMPY270416P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1431.0, "iv": 1.5486, "open_interest": 0.0, "volume": 0.0, "delta": -0.0355, "gamma": 0.0284, "vega": 0.0017, "theta": -0.0007, "rho": -0.0007, "theo": 0.0549, "change": 0.0, "open": 0.0, "high": 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": "AMPY270416C00002000", "bid": 1.15, "bid_size": 11.0, "ask": 1.45, "ask_size": 29.0, "iv": 0.5973, "open_interest": 0.0, "volume": 0.0, "delta": 0.8853, "gamma": 0.1148, "vega": 0.0042, "theta": -0.0009, "rho": 0.0064, "theo": 1.3756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "AMPY270416P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 327.0, "iv": 0.7459, "open_interest": 0.0, "volume": 0.0, "delta": -0.1176, "gamma": 0.1161, "vega": 0.0042, "theta": -0.001, "rho": -0.002, "theo": 0.1249, "change": 0.0, "open": 0.0, "high": 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": "AMPY270416C00003000", "bid": 0.5, "bid_size": 355.0, "ask": 0.7, "ask_size": 159.0, "iv": 0.5623, "open_interest": 239.0, "volume": 22.0, "delta": 0.6653, "gamma": 0.2919, "vega": 0.0077, "theta": -0.0014, "rho": 0.0066, "theo": 0.6223, "change": -0.08, "open": 0.6, "high": 0.67, "low": 0.6, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-11-09T15:02:29", "percent_change": -10.6667, "prev_day_close": 0.75}, {"option": "AMPY270416P00003000", "bid": 0.25, "bid_size": 432.0, "ask": 0.5, "ask_size": 318.0, "iv": 0.617, "open_interest": 15.0, "volume": 0.0, "delta": -0.3427, "gamma": 0.3002, "vega": 0.0077, "theta": -0.0014, "rho": -0.0052, "theo": 0.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-05T14:03:46", "percent_change": 0.0, "prev_day_close": 0.324999995529652}, {"option": "AMPY270416C00004000", "bid": 0.15, "bid_size": 579.0, "ask": 0.4, "ask_size": 1055.0, "iv": 0.6033, "open_interest": 474.0, "volume": 0.0, "delta": 0.3861, "gamma": 0.2971, "vega": 0.0081, "theta": -0.0015, "rho": 0.0042, "theo": 0.2789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T15:04:28", "percent_change": 0.0, "prev_day_close": 0.350000008940697}, {"option": "AMPY270416P00004000", "bid": 0.85, "bid_size": 273.0, "ask": 1.1, "ask_size": 40.0, "iv": 0.5704, "open_interest": 31.0, "volume": 0.0, "delta": -0.6337, "gamma": 0.3164, "vega": 0.0079, "theta": -0.0015, "rho": -0.0086, "theo": 1.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-06T15:26:13", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "AMPY270416C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 145.0, "iv": 0.6215, "open_interest": 2600.0, "volume": 0.0, "delta": 0.2437, "gamma": 0.2144, "vega": 0.0066, "theta": -0.0014, "rho": 0.0026, "theo": 0.1674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-02T13:48:38", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "AMPY270416P00005000", "bid": 1.7, "bid_size": 24.0, "ask": 1.95, "ask_size": 10.0, "iv": 0.5577, "open_interest": 0.0, "volume": 0.0, "delta": -0.7864, "gamma": 0.2389, "vega": 0.006, "theta": -0.0013, "rho": -0.0095, "theo": 1.8916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "AMPY270416C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 237.0, "iv": 0.7274, "open_interest": 153.0, "volume": 0.0, "delta": 0.1725, "gamma": 0.1579, "vega": 0.0054, "theta": -0.0013, "rho": 0.0019, "theo": 0.1176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-23T15:58:50", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "AMPY270416P00006000", "bid": 2.6, "bid_size": 156.0, "ask": 2.95, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8659, "gamma": 0.1846, "vega": 0.0043, "theta": -0.0011, "rho": -0.0088, "theo": 2.843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67500007152557}, {"option": "AMPY270416C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 222.0, "iv": 0.8447, "open_interest": 2.0, "volume": 0.0, "delta": 0.1312, "gamma": 0.1218, "vega": 0.0045, "theta": -0.0011, "rho": 0.0014, "theo": 0.0895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-10-16T09:39:54", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "AMPY270416P00007000", "bid": 3.5, "bid_size": 156.0, "ask": 4.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9145, "gamma": 0.151, "vega": 0.0031, "theta": -0.0009, "rho": -0.0074, "theo": 3.8178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "AMPY270416C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 314.0, "iv": 0.9412, "open_interest": 2.0, "volume": 0.0, "delta": 0.1046, "gamma": 0.0977, "vega": 0.0038, "theta": -0.001, "rho": 0.0011, "theo": 0.0715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-15T10:47:36", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "AMPY270416P00008000", "bid": 4.6, "bid_size": 8.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.848, "open_interest": 0.0, "volume": 0.0, "delta": -0.9484, "gamma": 0.1314, "vega": 0.0019, "theta": -0.0006, "rho": -0.0056, "theo": 4.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-10-28T14:49:30", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "AMPY270416C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 317.0, "iv": 1.023, "open_interest": 1.0, "volume": 0.0, "delta": 0.0862, "gamma": 0.0806, "vega": 0.0033, "theta": -0.0009, "rho": 0.0009, "theo": 0.059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T15:20:03", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "AMPY270416P00009000", "bid": 5.5, "bid_size": 143.0, "ask": 6.1, "ask_size": 78.0, "iv": 0.9386, "open_interest": 1.0, "volume": 0.0, "delta": -0.9731, "gamma": 0.1068, "vega": 0.001, "theta": -0.0007, "rho": -0.0031, "theo": 5.7974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.6, "last_trade_time": "2026-10-28T14:50:19", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "AMPY280121C00001000", "bid": 1.0, "bid_size": 156.0, "ask": 3.8, "ask_size": 50.0, "iv": 1.2184, "open_interest": 2.0, "volume": 0.0, "delta": 0.9342, "gamma": 0.0318, "vega": 0.0038, "theta": -0.0002, "rho": 0.0054, "theo": 2.352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-04-23T14:31:18", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AMPY280121P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2.0, "iv": 0.943, "open_interest": 0.0, "volume": 0.0, "delta": -0.0542, "gamma": 0.0286, "vega": 0.0039, "theta": -0.0005, "rho": -0.0035, "theo": 0.156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-04-13T12:35:14", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "AMPY280121C00002000", "bid": 1.45, "bid_size": 1.0, "ask": 3.4, "ask_size": 944.0, "iv": 1.9017, "open_interest": 66.0, "volume": 0.0, "delta": 0.8289, "gamma": 0.0859, "vega": 0.0083, "theta": -0.0006, "rho": 0.0106, "theo": 1.5938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.34, "last_trade_time": "2026-09-18T15:55:35", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "AMPY280121P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1261.0, "iv": 0.9666, "open_interest": 100.0, "volume": 0.0, "delta": -0.1542, "gamma": 0.085, "vega": 0.0083, "theta": -0.0007, "rho": -0.0087, "theo": 0.3608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-02T10:10:53", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "AMPY280121C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 1762.0, "iv": 1.1451, "open_interest": 1296.0, "volume": 0.0, "delta": 0.6839, "gamma": 0.1343, "vega": 0.012, "theta": -0.0009, "rho": 0.0122, "theo": 1.0712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-11-02T13:39:55", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "AMPY280121P00003000", "bid": 0.6, "bid_size": 3.0, "ask": 0.85, "ask_size": 82.0, "iv": 0.6662, "open_interest": 0.0, "volume": 6.0, "delta": -0.3012, "gamma": 0.1397, "vega": 0.012, "theta": -0.001, "rho": -0.0163, "theo": 0.7971, "change": -0.125, "open": 0.7, "high": 0.7, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T10:18:06", "percent_change": -16.129, "prev_day_close": 0.774999976158142}, {"option": "AMPY280121C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 1930.0, "iv": 1.0367, "open_interest": 118.0, "volume": 0.0, "delta": 0.5465, "gamma": 0.1539, "vega": 0.0135, "theta": -0.001, "rho": 0.0113, "theo": 0.7469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-11-05T13:58:57", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "AMPY280121P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 1558.0, "iv": 0.5365, "open_interest": 650.0, "volume": 0.0, "delta": -0.447, "gamma": 0.1672, "vega": 0.0135, "theta": -0.001, "rho": -0.0234, "theo": 1.4372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-08-14T11:29:20", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "AMPY280121C00005000", "bid": 0.35, "bid_size": 39.0, "ask": 0.65, "ask_size": 265.0, "iv": 0.6809, "open_interest": 508.0, "volume": 14.0, "delta": 0.4362, "gamma": 0.1534, "vega": 0.0136, "theta": -0.001, "rho": 0.0098, "theo": 0.5422, "change": -0.03, "open": 0.5, "high": 0.5, "low": 0.47, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-11-09T15:55:36", "percent_change": -6.0, "prev_day_close": 0.500000014901161}, {"option": "AMPY280121P00005000", "bid": 0.85, "bid_size": 353.0, "ask": 3.6, "ask_size": 530.0, "iv": 0.7269, "open_interest": 1.0, "volume": 0.0, "delta": -0.5698, "gamma": 0.1754, "vega": 0.0132, "theta": -0.001, "rho": -0.0282, "theo": 2.2055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-08-14T10:17:51", "percent_change": 0.0, "prev_day_close": 2.19999995827675}, {"option": "AMPY280121C00007000", "bid": 0.05, "bid_size": 345.0, "ask": 0.5, "ask_size": 409.0, "iv": 0.6889, "open_interest": 190.0, "volume": 1.0, "delta": 0.2865, "gamma": 0.1312, "vega": 0.0118, "theta": -0.0009, "rho": 0.007, "theo": 0.3138, "change": -0.025, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T14:44:52", "percent_change": -7.69231, "prev_day_close": 0.325000012293458}, {"option": "AMPY280121P00007000", "bid": 2.5, "bid_size": 156.0, "ask": 5.1, "ask_size": 96.0, "iv": 0.5147, "open_interest": 5.0, "volume": 0.0, "delta": -0.7515, "gamma": 0.1717, "vega": 0.0103, "theta": -0.0008, "rho": -0.0299, "theo": 3.9484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.97, "last_trade_time": "2026-09-21T14:31:24", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "AMPY280121C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 2143.0, "iv": 1.682, "open_interest": 776.0, "volume": 0.0, "delta": 0.1657, "gamma": 0.0941, "vega": 0.0086, "theta": -0.0007, "rho": 0.0043, "theo": 0.1613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T12:20:01", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "AMPY280121P00010000", "bid": 4.5, "bid_size": 156.0, "ask": 8.1, "ask_size": 95.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9304, "gamma": 0.1637, "vega": 0.0041, "theta": -0.0004, "rho": -0.0165, "theo": 6.8075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-03-05T09:58:34", "percent_change": 0.0, "prev_day_close": 6.65000009536743}], "symbol": "AMPY", "security_type": "stock", "exchange_id": 3, "current_price": 3.5472, "price_change": -0.13, "price_change_percent": -3.9039, "bid": 3.51, "ask": 3.75, "bid_size": 1300, "ask_size": 100, "open": 3.33, "high": 3.33, "low": 3.14, "close": 3.2, "prev_day_close": 3.33, "volume": 1521691, "iv30": 64.511, "iv30_change": -2.161, "iv30_change_percent": -3.2412, "seqno": 10402697899, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "AMPY"}